Rivaldi_Prediction/data/featuSGD/US3755581036_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
2031,2000-02-04,1.4609379768371582,1.46875,1.410156011581421,1.4375,34313600.0,0.03888922797309036,2.0000488287210536,-0.37500762939453125,10.491085052490234,26.32462209907372,0.12463607687865919,0.4424014698932539,0.49993084307521896,0.48694247297485305,3.541366859934255,0.0625,-0.17197231264855328,-0.35932567715644836,-0.9700899719022176,0.25143861758932085,-0.6647078245293327,-0.05394352978356376,0.3282785440411977,26.666666666666668,6.396341269919347,0.30538214737288455,2,0.12792950868606567,0.46386706829071045,0.3178710341453552,0.5664060115814209,0.6601560115814209,4,0.7620316736454524,1.1111050829066496,1.40625,-3.000033674923337,1.4355469942092896,-6.077107992506585,1.4433590173721311,0.7620316736454524
2032,2000-02-07,1.6972659826278689,1.7480469942092896,1.453125,1.484375,55174400.0,0.1617645714860163,-1.1418420559384317,9.083163794681921,29.89324168067381,23.762062311655438,-0.1309768624016996,0.18786289212201113,0.2636028372845083,0.2506144671841424,3.7932757659186525,0.29492199420928955,-0.2113028674440105,-0.10532191991806017,-0.7084101815871973,0.49776634175107715,-0.40686605075262894,0.1962222109165086,-0.29882800579071067,85.4749136726733,65.91859170695136,0.30154413083456866,2,-0.11035150289535545,0.22753906249999978,0.08154302835464455,0.3300780057907102,0.3007810115814207,0,0.4119672005989168,2.0000488287210536,1.4609379768371582,1.1111050829066496,1.40625,-3.000033674923337,1.4355469942092896,0.4119672005989168
2033,2000-02-08,1.8535159826278689,1.8671879768371584,1.671875,1.7324219942092896,42739200.0,0.0920598194975184,1.6315769185054738,0.5688075038398893,44.846297897288984,23.117724931965427,-0.30626812009905957,-0.0052676266511197944,0.10735283728450828,0.09436446718414238,4.233916265496933,0.19531297683715843,-0.24601515334095048,0.07417022585868849,-0.4789869130581701,0.6273273647755471,-0.20240834359974058,0.3507487953171178,-0.448085825443268,97.08330790201823,74.88161011979909,0.27657856945842924,2,-0.22070300579071067,0.07128906249999978,-0.07470697164535545,0.17382800579071023,0.21289002895355202,1,0.24657523057488984,-1.1418420559384317,1.6972659826278689,2.0000488287210536,1.4609379768371582,1.1111050829066496,1.40625,0.24657523057488984
2034,2000-02-09,1.7167969942092896,1.90625,1.6953129768371582,1.8886719942092896,36944000.0,-0.07376196898218412,1.0377335892974155,-1.419352044181488,40.12945776474992,22.80887926191965,-0.1841706622813697,0.10620853466490798,0.2440718257030876,0.2310834556027217,4.7533645927111765,0.2109370231628418,-0.25954367904909637,-0.04306635856628427,-0.5747460206490262,0.4886133035164577,-0.30890618960765526,0.22277347247508672,-0.29289652423858636,62.69229613534417,39.53845449839402,0.26583983104137104,2,-0.06445300579071045,0.2080080509185791,0.06201201677322388,0.31054699420928955,0.2753909826278689,2,0.30375403680871016,1.6315769185054738,1.8535159826278689,-1.1418420559384317,1.6972659826278689,2.0000488287210536,1.4609379768371582,0.30375403680871016
2035,2000-02-10,1.7299799919128418,1.832031011581421,1.671875,1.754883050918579,31875200.0,0.007678833168987431,-1.269896649776725,0.14489052512428977,40.97302691693169,23.93159411143275,-0.18915250523108917,0.06834077401415128,0.23088882799953536,0.21790045789916945,5.250994350549935,0.1601560115814209,-0.2868785612395661,-0.011987805366516113,-0.5207802441893614,0.4968046334563292,-0.26638402477793877,0.24240841404490654,-0.2771385501403807,64.46842489483456,40.04510190887415,0.25439621941142265,2,-0.0776360034942627,0.19482505321502686,0.04882901906967163,0.2973639965057373,0.06494200229644775,3,0.29494786566046427,1.0377335892974155,1.7167969942092896,1.6315769185054738,1.8535159826278689,-1.1418420559384317,1.6972659826278689,0.29494786566046427
2036,2000-02-11,1.7480469942092896,1.769531011581421,1.667968988418579,1.7324219942092896,35638400.0,0.010443474711213874,2.4666927086512285,-0.6274329589951269,50.76923076923077,28.1135898036665,-0.1934197920885421,0.015212343714446241,0.2128218257030876,0.1998334556027217,5.766912253597997,0.1015620231628418,-0.30488957962277885,0.028833097219467252,-0.43152088191812776,0.48918707635706227,-0.20134389234933026,0.25901008678826476,-0.2680010389431762,65.08623320480874,36.0778008257044,0.23017698956879748,2,-0.09570300579071045,0.1767580509185791,0.030762016773223877,0.27929699420928955,0.03125,4,0.21117337454354068,-1.269896649776725,1.7299799919128418,1.0377335892974155,1.7167969942092896,1.6315769185054738,1.8535159826278689,0.21117337454354068
2037,2000-02-14,1.8769530057907104,1.890625,1.753906011581421,1.754883050918579,34112000.0,0.07374287533941848,-1.204717658491199,7.812477111816406,54.850093043618386,32.45897635763622,-0.2876654664438121,-0.14269938796362247,0.08391581412166671,0.0709274440213008,6.491635688912611,0.14257800579071045,-0.29416975882792307,0.17150865793228154,-0.24905122570423455,0.5920685415687976,-0.038771283885976615,0.3817885997505397,-0.37133480784056383,87.7048557017399,56.00746418926527,0.21027994181825804,2,-0.22460901737213135,0.0478520393371582,-0.09814399480819702,0.15039098262786865,0.12499988079071045,0,0.1300730395884464,2.4666927086512285,1.7480469942092896,-1.269896649776725,1.7299799919128418,1.0377335892974155,1.7167969942092896,0.1300730395884464
2038,2000-02-15,1.984375,2.0,1.859375,1.890625,52416000.0,0.05723211709503384,1.25,0.7680022500065918,63.157915801606975,37.70782233950929,-0.34673686795366554,-0.2764472220610559,-0.02350618008762284,-0.03649455018798875,7.403788744670127,0.140625,-0.259279142934286,0.2866455078125001,-0.1051280724960959,0.6784190881210961,0.09075871765820209,0.4825322979667981,-0.45471889392686227,95.2941142679474,58.698754834556865,0.19588679015429805,2,-0.2851560115814209,-0.05956995487213135,-0.20556598901748657,0.0429689884185791,0.1914060115814209,1,0.006889823853500232,-1.204717658491199,1.8769530057907104,2.4666927086512285,1.7480469942092896,-1.269896649776725,1.7299799919128418,0.006889823853500232
2039,2000-02-16,2.0,2.125,1.9921879768371584,2.0,65075200.0,0.007874015748031482,-16.000976622108738,0.0,72.20077875185255,45.25679196427148,-0.30605944842247057,-0.3049376927679457,-0.03913118008762284,-0.05211955018798875,8.519136444502859,0.140625,-0.19460647471923975,0.30051270723342904,-0.09658639616548559,0.6976118106323437,0.10196315553397173,0.49906225893288636,-0.4327163824127134,72.64955838172241,30.226795342645488,0.1985495516994573,2,-0.23242199420928955,-0.13867151737213135,-0.22119098901748657,0.0273439884185791,0.1992189884185791,2,0.03320300579071045,1.25,1.984375,-1.204717658491199,1.8769530057907104,2.4666927086512285,1.7480469942092896,0.03320300579071045
2040,2000-02-17,2.328125,2.371093988418579,2.097656011581421,2.097656011581421,72723200.0,0.1640625,-1.3728830391752194,100.0,80.23687965511657,53.00632469789662,-0.5472093993627669,-0.6363057038496824,-0.36725618008762284,-0.38024455018798875,9.950169235612538,0.3710939884185791,-0.12728859389206582,0.6099853575229646,0.13494140022213807,1.0850293148237908,0.3724633788725513,0.8475073361733778,-0.705069744171442,93.88885498046875,46.08241725269038,0.23752197865041316,2,-0.41601550579071045,-0.44335901737213135,-0.5493159890174866,-0.3007810115814209,-0.1464838981628418,3,-0.14429509719746214,-16.000976622108738,2.0,1.25,1.984375,-1.204717658491199,1.8769530057907104,-0.14429509719746214
2041,2000-02-18,2.408202886581421,2.515625,2.208983898162842,2.28125,75715200.0,0.03439587074638206,-1.258990367009136,0.550845853286119,85.4838327161357,59.183057035170165,-0.5350536157888124,-0.716995317211945,-0.44733406666904374,-0.46032243676940965,11.584737383020919,0.3066411018371582,-0.051887213800455356,0.6671140491962433,0.10813501328342756,1.226093085109059,0.3876245312398354,0.9466035671526511,-0.6953829828420603,85.89740901147806,32.66791491032279,0.2794895179564078,2,-0.31640589237213135,-0.4511713981628418,-0.6293938755989075,-0.3808588981628418,-0.2070307731628418,4,-0.25466329925495523,-1.3728830391752194,2.328125,-16.000976622108738,2.0,1.25,1.984375,-0.25466329925495523
2042,2000-02-22,2.340820074081421,2.390625,2.132812976837158,2.363281011581421,44249600.0,-0.027980538049953818,5.6834906330929025,-0.17692340918608998,82.51946926622604,63.36896496505206,-0.40988642678590637,-0.6342122258635323,-0.37995125416904374,-0.39293962426940965,13.13316802733289,0.2753899097442627,0.04022905727315074,0.5693113327026367,-0.05058143446236851,1.1892040998676419,0.2593649491201342,0.8792577162851392,-0.5156074568655709,73.36305890764508,14.180128364330216,0.30994638358250254,2,-0.24902307987213135,-0.3837885856628418,-0.5620110630989075,-0.3134760856628418,-0.2587890625,1,-0.23988305897132356,-1.258990367009136,2.408202886581421,-1.3728830391752194,2.328125,-16.000976622108738,2.0,-0.23988305897132356
2043,2000-02-23,2.367187976837158,2.414062976837158,2.3125,2.388672113418579,25321600.0,0.011264386805160287,1.8108147341680276,0.9565111243206522,83.31004309709533,68.16680777975711,-0.3975320380952825,-0.6466642270578489,-0.40631915692478104,-0.41930752702514695,14.787374712564993,0.1015629768371582,0.1300725935921485,0.5657963871955871,-0.10889474696671275,1.240487521357887,0.2284508201144373,0.9031419542767372,-0.44531762603152725,71.64185630853571,6.032021499140328,0.33734556708115,2,-0.27539098262786865,-0.4101564884185791,-0.5883789658546448,-0.3398439884185791,-0.5234379768371582,2,-0.15429070011741708,5.6834906330929025,2.340820074081421,-1.258990367009136,2.408202886581421,-1.3728830391752194,2.328125,-0.15429070011741708
2044,2000-02-24,2.292968988418579,2.433593988418579,2.257812976837158,2.394531011581421,22582400.0,-0.03135322971593679,-1.045463120689368,4.72730299297533,80.71716827502566,72.58282348621199,-0.26036859302190374,-0.5530367943846013,-0.33210016850620194,-0.34508853860656785,16.402976112507105,0.1757810115814209,0.19131952711299505,0.4612550973892211,-0.2454501264700819,1.1679603212485241,0.1079024854595696,0.8146077093188726,-0.28797298672573657,46.72905939173653,-25.652999515455647,0.35335261192965156,2,-0.20117199420928955,-0.3359375,-0.5141599774360657,-0.265625,-0.3125,3,-0.051107528025479576,1.8108147341680276,2.367187976837158,5.6834906330929025,2.340820074081421,-1.258990367009136,2.408202886581421,-0.051107528025479576
2045,2000-02-25,2.260741949081421,2.390625,2.09375,2.375,35862400.0,-0.014054720975264723,3.080530226689934,1.1250076294303515,78.14428111552874,75.62449574691178,-0.16196804212356097,-0.490017578403247,-0.29987312916904374,-0.31286149926940965,17.749189037764502,0.296875,0.22363601095876584,0.393530011177063,-0.3249834929255835,1.1120435152797095,0.03427325912573975,0.7527867632283862,-0.18425788762557627,39.58327681929977,-36.98771095155715,0.3592567520513233,2,-0.12597644329071045,-0.3037104606628418,-0.48193293809890747,-0.2333979606628418,-0.38378894329071045,4,-0.02721361484349849,-1.045463120689368,2.292968988418579,1.8108147341680276,2.367187976837158,5.6834906330929025,2.340820074081421,-0.02721361484349849
2046,2000-02-28,2.216797113418579,2.289062976837158,2.152343988418579,2.208983898162842,28585600.0,-0.019438236053742175,-1.2580817915302391,-0.06838218570090124,71.14465487165498,77.4350026166936,-0.04977257906810095,-0.41318728896804013,-0.25592829350620194,-0.26891666360656785,19.168152982295954,0.1367189884185791,0.276841175863483,0.31525896787643437,-0.4010707142251366,1.0315886499780054,-0.04290587317435124,0.67342380892722,-0.1230471134185791,36.206941305969025,-37.61688834129622,0.35816484105078555,2,-0.0292971134185791,-0.259765625,-0.4379881024360657,-0.189453125,-0.3652341365814207,0,-0.015858921580426455,3.080530226689934,2.260741949081421,-1.045463120689368,2.292968988418579,1.8108147341680276,2.367187976837158,-0.015858921580426455
2047,2000-02-29,2.390625,2.398437976837158,2.21875,2.222656011581421,23766400.0,0.07841398093186647,-1.0444526427580332,21.49806231118977,71.55169947910632,78.36764524752687,-0.15988729015419922,-0.5417223973131624,-0.42975618008762284,-0.44274455018798875,20.797227339553217,0.1816408634185791,0.33729116246818536,0.44270015358924875,-0.27418185406319173,1.1595821612416892,0.0842591497630285,0.801141157415469,-0.296875,87.35626055398836,15.794049807484257,0.3584410038262202,2,-0.1367185115814209,-0.4335935115814209,-0.6118159890174866,-0.3632810115814209,-0.4453120231628416,1,-0.07924826628242443,-1.2580817915302391,2.216797113418579,3.080530226689934,2.260741949081421,-1.045463120689368,2.292968988418579,-0.07924826628242443
2048,2000-03-01,2.499022960662842,2.541016101837158,2.369141101837158,2.369141101837158,36835200.0,0.045342937793606986,-1.6466359744770211,0.7732490386976536,82.11705966556647,79.46945423793953,-0.20965240953362896,-0.5976177637843889,-0.5381541407504646,-0.5511425108508305,22.672656246510627,0.171875,0.3901998217842153,0.49831491708755493,-0.21759749285856556,1.2142273270336754,0.14035871211449447,0.8562711220606152,-0.3466789722442627,90.6111504981423,17.186411179485503,0.3579562049730603,3,-0.1816399097442627,-0.5292959213256836,-0.7202139496803284,-0.4716789722442627,-0.4379880428314209,2,-0.16686199192456308,-1.0444526427580332,2.390625,-1.2580817915302391,2.216797113418579,3.080530226689934,2.260741949081421,-0.16686199192456308
2049,2000-03-02,2.4375,2.5625,2.394531011581421,2.523437976837158,16652800.0,-0.02461880568177066,1.0476279053545425,-0.6616626649338062,77.94062816356536,79.21431518332273,-0.08889160552195907,-0.4818889378991602,-0.47663118008762284,-0.48961955018798875,24.59598452495226,0.1679689884185791,0.4314860736392736,0.3866943061351775,-0.3024248813378869,1.075813493608242,0.0421347123986453,0.7312538998717097,-0.22296847343444837,73.33333333333333,-1.173744148467975,0.34455959373653217,3,-0.109375,-0.4570310115814209,-0.6586909890174866,-0.4101560115814209,-0.4589840173721311,3,-0.2435897435897436,-1.6466359744770211,2.499022960662842,-1.0444526427580332,2.390625,-1.2580817915302391,2.216797113418579,-0.2435897435897436
2050,2000-03-03,2.496093988418579,2.589843988418579,2.4375,2.46875,16841600.0,0.02403855935121202,-2.391300655728134,-0.31818282702177836,78.62482555025399,78.45220327600255,-0.13539137928855638,-0.47921793380668376,-0.5352251685062019,-0.5482135386065679,26.55479121465587,0.1523439884185791,0.45848454033534614,0.39079609513282776,-0.25469785459628413,1.0362900448619397,0.06804912026827203,0.7135430699973837,-0.21892813663482658,78.57142857142857,2.7540102971429974,0.3227469748645559,3,-0.15429699420928955,-0.5019530057907104,-0.7172849774360657,-0.46875,-0.5585939884185791,4,-0.20657275022190913,1.0476279053545425,2.4375,-1.6466359744770211,2.499022960662842,-1.0444526427580332,2.390625,-0.20657275022190913
2051,2000-03-06,2.574218988418579,2.640625,2.464843988418579,2.507812976837158,22163200.0,0.03129890154877413,-1.3076855661471383,2.42854153406168,77.7605145406544,77.9234305287168,-0.20952416836953436,-0.4950434533736252,-0.6133501685062019,-0.6263385386065679,28.6749476424969,0.1757810115814209,0.4805593068889207,0.4132570445537569,-0.1888207869069043,1.015334876014418,0.11221812882342608,0.7142959602840875,-0.23451750930786108,84.25931577329283,9.534736801767593,0.30103891573033065,3,-0.2070314884185791,-0.5546875,-0.7954099774360657,-0.546875,-0.6210939884185791,0,-0.2708650607290487,-2.391300655728134,2.496093988418579,1.0476279053545425,2.4375,-1.6466359744770211,2.499022960662842,-0.2708650607290487
2052,2000-03-07,2.396483898162842,2.65625,2.289062976837158,2.613281011581421,19222400.0,-0.06904427752858955,1.425797570097727,-3.2647211939955554,65.53753166366135,75.94870703611302,-0.02577312340978244,-0.27641054998589976,-0.43561507825046464,-0.44860344835083055,29.981041647595575,0.3671870231628418,0.4537366501037394,0.20056105852127093,-0.36844093180295356,0.7695630488454954,-0.08393993664084132,0.4850620536833832,0.2441411018371582,29.255097416131743,-41.09675842890074,0.28450099516211225,3,-0.021483898162841797,-0.3691399097442627,-0.6176748871803284,-0.3691399097442627,-0.5781248807907102,1,-0.2273835103767744,-1.3076855661471383,2.574218988418579,-2.391300655728134,2.496093988418579,1.0476279053545425,2.4375,-0.2273835103767744
2053,2000-03-08,2.310547113418579,2.53125,2.234375,2.523926019668579,15993600.0,-0.035859529375574906,1.6038598347577513,0.9842331518410052,61.1188915535695,73.771120733729,0.05731109313949245,-0.16282678049465638,-0.34967829350620194,-0.36266666360656785,30.740347322988704,0.296875,0.4082552382574547,0.09177271723747271,-0.45562839700474944,0.6391738314796949,-0.1819278398836386,0.3654732743585838,0.3457028865814209,18.05561206958912,-49.85730217229684,0.27370055712111113,3,0.0644528865814209,-0.283203125,-0.5317381024360657,-0.283203125,-0.408203125,2,-0.15807257703611033,1.425797570097727,2.396483898162842,-1.3076855661471383,2.574218988418579,-2.391300655728134,2.496093988418579,-0.15807257703611033
2054,2000-03-09,2.238281011581421,2.375,2.21875,2.34375,14304000.0,-0.03127661903861234,-1.162165728868192,0.49428029354977115,46.061634207606026,70.20638218840426,0.13522416794394143,-0.05216371238369932,-0.27741219166904374,-0.29040056176940965,31.349767561100823,0.15625,0.36704728572643086,-0.006567585468292059,-0.5003456778251509,0.4872105068885668,-0.2534566316467215,0.24032146071013738,0.4179689884185791,4.464231218610491,-57.67763382842504,0.24688904617842938,3,0.16601598262786865,-0.2109370231628418,-0.45947200059890747,-0.2109370231628418,-0.509765028953552,3,-0.0791884901104396,1.6038598347577513,2.310547113418579,1.425797570097727,2.396483898162842,-1.3076855661471383,2.574218988418579,-0.0791884901104396
2055,2000-03-10,2.240233898162842,2.316406011581421,2.167968988418579,2.28125,18297600.0,0.0008724939233797357,1.6666581003289473,0.38889253089615233,42.095578789300625,66.97870706814267,0.14534038092740031,-0.014682416630601214,-0.27936507825046464,-0.29235344835083055,32.02561198795918,0.1484370231628418,0.3198037967010108,-0.03012739419937116,-0.4605600978539388,0.40030530945519627,-0.24534374602665476,0.18508895762791244,0.3897661018371581,14.799860742119503,-42.50556839828367,0.21521635182728374,3,0.17187559604644775,-0.2128899097442627,-0.46142488718032837,-0.2128899097442627,-0.6503899097442627,4,-0.11682615629984039,-1.162165728868192,2.238281011581421,1.6038598347577513,2.310547113418579,1.425797570097727,2.396483898162842,-0.11682615629984039
2056,2000-03-13,2.117187976837158,2.214843988418579,2.083983898162842,2.150391101837158,18227200.0,-0.054925479623618934,-1.6274150311153661,0.8095143983166119,40.00002558680676,63.47296552455383,0.2824762282635658,0.14486382919643415,-0.15631915692478104,-0.16930752702514695,32.587640889816996,0.15625,0.27589582449532335,-0.17163036465644854,-0.5340433506745788,0.19078262136168167,-0.35283685766551365,0.009576128352616564,0.475849542236328,5.802209595801785,-47.42839854061543,0.18120649300906505,3,0.2529289722442627,-0.08398497104644775,-0.3383789658546448,-0.0898439884185791,-0.4082039594650271,0,-0.08487105481563895,1.6666581003289473,2.240233898162842,-1.162165728868192,2.238281011581421,1.6038598347577513,2.310547113418579,-0.08487105481563895
2057,2000-03-14,2.121093988418579,2.304687976837158,2.0,2.154297113418579,43184000.0,0.0018449054236817641,-1.2127655890445115,1.0,38.77002549119232,58.656628394067816,0.2640882351971956,0.1688427085603439,-0.16022516850620194,-0.17321353860656785,32.80486034154729,0.3046879768371582,0.23824521881867078,-0.1799314022064209,-0.49761984009721605,0.13775703568437425,-0.3387756211518185,-0.021087183261023323,0.4210381685638427,22.794162525850183,-26.946452785780124,0.15884421894539763,3,0.2070310115814209,-0.0664064884185791,-0.3422849774360657,-0.09375,-0.4956059455871582,1,-0.07918979042687846,-1.6274150311153661,2.117187976837158,1.6666581003289473,2.240233898162842,-1.162165728868192,2.238281011581421,-0.07918979042687846
2058,2000-03-15,1.9980469942092896,2.191406011581421,1.996093988418579,2.144531011581421,23276800.0,-0.05801109940490168,-1.5974065504457566,4.411753934972427,37.11601561877507,54.120560333535565,0.34486473150603203,0.3087987651390467,-0.03717817429691239,-0.0501665443972783,32.60059472697942,0.1953120231628418,0.21722263959795196,-0.30366199612617484,-0.618527823723459,0.011203831471109149,-0.46109490992481694,-0.14622908232753273,0.47902930393524157,0.5154327804299772,-47.556946284309745,0.15743291379864202,3,0.328125,0.1640625,-0.21923798322677612,0.02929699420928955,-0.39648401737213135,2,-0.0899318070885855,-1.2127655890445115,2.121093988418579,-1.6274150311153661,2.117187976837158,1.6666581003289473,2.240233898162842,-0.0899318070885855
2059,2000-03-16,2.066406011581421,2.193358898162842,2.015625,2.1875,17696000.0,0.034212917699257606,1.6764778216794451,0.826670312508901,41.77003961791201,50.0255841188309,0.24398823753337062,0.25894610328644774,-0.09524615444753337,-0.11852556176940965,31.947594050048433,0.19531190395355225,0.18221962481344756,-0.23862327933311445,-0.5412559431137431,0.06400938444751425,-0.3899396112234288,-0.0873069474428001,0.3433327632014769,21.95110332374137,-26.07168896345042,0.15131633189031432,3,0.25976598262786865,0.09570348262786865,-0.28759700059890747,-0.0390620231628418,-0.53125,3,-0.0793948634698779,-1.5974065504457566,1.9980469942092896,-1.2127655890445115,2.121093988418579,-1.6274150311153661,2.117187976837158,-0.0793948634698779
2060,2000-03-17,1.9921879768371584,2.179687976837158,1.9375,2.023437976837158,18880000.0,-0.035916482205480715,-2.444427867107021,0.25806400803299645,40.72579438427983,45.91061521256705,0.2673219912241327,0.3232809415410054,-0.010946566964928017,-0.044307527025147175,30.35128901540174,0.2421879768371582,0.11870716402647608,-0.2960444629192349,-0.629046629966705,0.0369577041282354,-0.4625455464429702,-0.12954337939549965,0.35964052785473455,14.893727542013622,-33.19342149147683,0.16650108352373516,3,0.3046870231628416,0.16992151737213113,-0.20361346006393455,0.035156011581420676,-0.4941409826278689,4,-0.1323529693357055,1.6764778216794451,2.066406011581421,-1.5974065504457566,1.9980469942092896,-1.2127655890445115,2.121093988418579,-0.1323529693357055
2061,2000-03-20,1.7949219942092896,2.15625,1.734375,1.988281011581421,29299200.0,-0.09901976365757048,-1.6832308308783417,6.187488555908247,25.870213717116414,41.50313544072873,0.3826604284002255,0.4977664344592827,0.1906646359129045,0.1529584556027217,28.178640407879072,0.421875,0.05502293472925146,-0.4626464009284974,-0.8565168633113593,-0.06877593854563546,-0.6595816321199282,-0.26571116973706665,0.4906139497319004,10.616450382221895,-31.160737386217964,0.19693523119143097,3,0.33789050579071045,0.3671875,-0.006347477436065674,0.23242199420928955,-0.35742199420928955,0,-0.11425455058900913,-2.444427867107021,1.9921879768371584,1.6764778216794451,2.066406011581421,-1.5974065504457566,1.9980469942092896,-0.11425455058900913
2062,2000-03-21,1.7792969942092896,1.910156011581421,1.6640629768371582,1.792968988418579,48233600.0,-0.008705113676476639,-1.015999062497711,0.07070781800145869,18.477307782553282,36.76518168839359,0.3369662300960652,0.4945209262300958,0.2017908009946643,0.1685834556027217,26.50995424134613,0.2460930347442627,-0.021294046462479344,-0.45019524693489066,-0.8957424569898245,-0.00464803687995663,-0.6729688519623576,-0.22742164190742375,0.40702997982248634,21.771189372386292,-13.257575813862676,0.222773605027467,3,0.24023449420928955,0.38085949420928955,0.009277522563934326,0.24804699420928955,-0.421875,1,-0.0395172796143598,-1.6832308308783417,1.7949219942092896,-2.444427867107021,1.9921879768371584,1.6764778216794451,2.066406011581421,-0.0395172796143598
2063,2000-03-22,2.001952886581421,2.015625,1.8515629768371584,1.8613280057907104,17088000.0,0.12513700247725001,-1.0487913079271203,-10.28561588295303,33.283327754450596,35.34536986026521,0.07368118094097476,0.2562369795706583,-0.03149555639887236,-0.05407243676940965,24.482954625989148,0.23632800579071045,-0.1011308253065053,-0.20927760004997253,-0.6609593024934997,0.24240410239355437,-0.4351184512717361,0.016563251171791027,0.1542971134185791,63.83761826427414,32.26390621506417,0.22584085122176348,3,-0.011718392372131348,0.1582036018371582,-0.21337836980819702,0.025391101837158203,-0.3085938692092898,2,-0.18804880288309866,-1.015999062497711,1.7792969942092896,-1.6832308308783417,1.7949219942092896,-2.444427867107021,1.9921879768371584,-0.18804880288309866
2064,2000-03-23,2.175781011581421,2.238281011581421,2.0625,2.109375,43878400.0,0.08682927863344125,-1.1951222416906466,0.4722209271078551,38.70520215274481,34.968661345092336,-0.12286553083838081,0.07713397558044122,-0.2073217644403127,-0.22790056176940965,22.98112668862723,0.236328125,-0.1509021037670948,-0.029590076208114713,-0.47984533551682684,0.4206651831005974,-0.25471770586247056,0.19553755344624135,-0.5117180347442627,89.1156327007675,60.86424084407311,0.22512762965435604,3,-0.1914055347442627,-0.015624523162841797,-0.363768994808197,-0.1484370231628418,-0.4335930347442627,3,-0.263913524241534,-1.0487913079271203,2.001952886581421,-1.015999062497711,1.7792969942092896,-1.6832308308783417,1.7949219942092896,-0.263913524241534
2065,2000-03-24,2.199218988418579,2.273437976837158,2.167968988418579,2.183593988418579,18467200.0,0.010772213155828103,-3.5000101725260415,0.23529496242734096,36.24640390625411,34.55159226947538,-0.17068238542954894,0.051490470760938045,-0.2319285276309495,-0.25133853860656785,22.473055057377877,0.1054689884185791,-0.19070081823694363,-0.0030759513378142422,-0.4525784143845213,0.4464265117088928,-0.227827182861168,0.22167528018553928,-0.5236716508865356,87.82047369541266,63.900311634787386,0.22475123152335358,3,-0.2148435115814209,-0.0390625,-0.38476574420928955,-0.171875,-0.4101560115814209,4,-0.3019540029138592,-1.1951222416906466,2.175781011581421,-1.0487913079271203,2.001952886581421,-1.015999062497711,1.7792969942092896,-0.3019540029138592
2066,2000-03-27,2.181641101837158,2.253906011581421,2.117187976837158,2.248047113418579,17868800.0,-0.00799278592718089,2.5000350957503623,-4.2499847412109375,41.07145051128935,34.807306160597264,-0.15980561669749793,0.06988242209707618,-0.2194626831404598,-0.23376065202514695,21.838539176990935,0.1367180347442627,-0.20286342395267232,-0.018896037340164096,-0.4684346724285513,0.4306425977482231,-0.24366535488435748,0.2058732802040295,-0.48217813873291004,84.93589743589743,59.1421950554339,0.22476931754419355,3,-0.212890625,-0.0214846134185791,-0.2832033634185791,-0.1542971134185791,-0.5058600902557373,0,-0.3133393971410855,-3.5000101725260415,2.199218988418579,-1.1951222416906466,2.175781011581421,-1.0487913079271203,2.001952886581421,-0.3133393971410855
2067,2000-03-28,2.201172113418579,2.335937976837158,2.175781011581421,2.238281011581421,13974400.0,0.00895244023637698,-2.6444409481285365,0.5588183551325365,45.18899536383726,35.70430391004862,-0.1863831687560622,0.037345038401902286,-0.2423471097409875,-0.25329166360656785,20.915861125759307,0.1601569652557373,-0.21120872656778467,0.010107618570327936,-0.43046045123448584,0.4506756883751417,-0.21017641633207873,0.23039165347273483,-0.4787501497650146,72.17737013293849,43.52922379588827,0.22028403490240683,3,-0.2011716365814209,-0.041015625,-0.17675787210464478,-0.173828125,-0.22656309604644753,1,-0.3469388462461217,2.5000350957503623,2.181641101837158,-3.5000101725260415,2.199218988418579,-1.1951222416906466,2.175781011581421,-0.3469388462461217
2068,2000-03-29,2.082031011581421,2.34375,2.03125,2.25,21843200.0,-0.05412620899150111,-1.3188426308829317,4.526380375981394,43.39932929708336,35.88533609662322,-0.060431083388512,0.13032627330529856,-0.12757224026130487,-0.13415056176940965,19.215082726765196,0.3125,-0.21061314726114988,-0.08818388581275949,-0.5062827998589317,0.3299150282334129,-0.2972333428358458,0.1208655712103266,-0.3227980871368408,16.249923706054688,-14.818799085584239,0.20904945702308617,3,-0.0781245231628418,0.0781254768371582,-0.05761677026748657,-0.0546870231628418,0.0742189884185791,2,-0.34802988684676206,-2.6444409481285365,2.201172113418579,2.5000350957503623,2.181641101837158,-3.5000101725260415,2.199218988418579,-0.34802988684676206
2069,2000-03-30,1.84375,2.025391101837158,1.84375,2.025391101837158,29782400.0,-0.11444642767373236,1.0,1.0813966527232286,36.03851247973327,35.364526996118045,0.15974345058343875,0.33923714463409915,0.1090875279154293,0.10413044981201125,17.410273721032144,0.2382810115814209,-0.21551502686221102,-0.2967773973941803,-0.7192619992143334,0.12570720442597283,-0.5080196983042571,-0.08553509648410373,-0.03775570951098617,0.0,-31.75819774207011,0.21124230091007656,3,0.1601564884185791,0.3164064884185791,0.18066424131393433,0.1835939884185791,0.2539060115814209,3,-0.08156799057782715,-1.3188426308829317,2.082031011581421,-2.6444409481285365,2.201172113418579,2.5000350957503623,2.181641101837158,-0.08156799057782715
2070,2000-03-31,1.980468988418579,2.007812976837158,1.90625,1.925781011581421,32233600.0,0.074152671684653,-1.1666768391927083,-0.3010771036072339,45.23159693493599,37.515791798098,0.02367721915253096,0.17065789727329328,-0.027382608866934,-0.03258853860656785,15.422647880674416,0.1640629768371582,-0.20530773902653277,-0.1342771589756011,-0.5273060238005978,0.25875170584939533,-0.33079159138809944,0.06223727343689722,-0.1367189884185791,27.34379768371582,-7.379675683001977,0.19651443241249825,3,0.0234375,0.1796875,0.043945252895355225,0.046875,0.0527338981628418,4,-0.12031544698495389,1.0,1.84375,-1.3188426308829317,2.082031011581421,-2.6444409481285365,2.201172113418579,-0.12031544698495389
2071,2000-04-03,1.8769530057907104,1.984375,1.875,1.921875,19635200.0,-0.05226841886099265,-3.480010937526703,-0.82142358901028,42.038204278696966,40.13366918655841,0.15651188880399536,0.23110706534115488,0.07537337395633226,0.0709274440213008,13.21885723293624,0.109375,-0.2091541310871885,-0.20292984247207624,-0.5447090309025242,0.1388493459583715,-0.3738194366873002,-0.032040248256852255,0.46679699420928955,6.64060115814209,-28.36944100992384,0.17088959421522387,4,0.21679699420928955,0.28320348262786865,0.16894549131393433,0.15039098262786865,0.06054699420928955,0,-0.04682590809807008,-1.1666768391927083,1.980468988418579,1.0,1.84375,-1.3188426308829317,2.082031011581421,-0.04682590809807008
2072,2000-04-04,1.8515629768371584,1.9199219942092896,1.714843988418579,1.8984379768371584,23440000.0,-0.013527258740746118,3.565251082055809,1.0434754917961007,44.89796867408229,41.42418484429526,0.2159391810602831,0.22512192433251577,0.10668178359475933,0.09631747297485282,12.29934252073159,0.20507800579071045,-0.20671721643758523,-0.20107382535934426,-0.5228807675418008,0.12073311682311227,-0.36197729645057275,-0.04017035426811599,0.48281202316284166,21.73917658614702,-16.905750998088234,0.1609034710912283,4,0.17773401737213113,0.3085935115814207,0.22070276737213113,0.17578101158142068,0.08740198612213113,1,-0.09493707070985424,-3.480010937526703,1.8769530057907104,-1.1666768391927083,1.980468988418579,1.0,1.84375,-0.09493707070985424
2073,2000-04-05,1.9453129768371584,2.03125,1.792968988418579,1.8515629768371584,35942400.0,0.05063289835279794,-1.2592518915204227,-2.0,45.85563809991948,42.21867772731466,0.12662596125645798,0.10815152700010855,0.018865254085296934,0.0025674729748528247,11.451571024810761,0.2382810115814209,-0.16284469273666025,-0.08906211853027313,-0.3900218078414339,0.21189757078088745,-0.23954196318585352,0.06141772612530727,0.36428078269958486,72.83963641103975,30.757734533081035,0.1504798446555803,4,0.08398401737213113,0.21484351158142068,0.16015601158142068,0.08203101158142068,-0.0019539594650268555,2,0.015059808310436962,3.565251082055809,1.8515629768371584,-3.480010937526703,1.8769530057907104,-1.1666768391927083,1.980468988418579,0.015059808310436962
2074,2000-04-06,2.061034917831421,2.101562976837158,1.953125,2.052733898162842,28924800.0,0.05948756954390566,2.3223529914005407,0.08854420979817708,52.29116964422582,44.0014294759782,-0.00791698401234564,-0.022693606987915338,-0.08678017504943414,-0.11315446801940965,10.527903924085596,0.15624999999999978,-0.10368783620540789,0.03552212715148917,-0.2502093639866243,0.32125361828960264,-0.10734361841756757,0.1783878727205459,0.22476885086059584,89.5200235262639,42.18144712363734,0.14286574556905676,4,-0.03173792362213135,0.0991215705871582,0.08252012729644775,-0.0336909294128418,-0.0473628044128418,3,0.04619770453416794,-1.2592518915204227,1.9453129768371584,3.565251082055809,1.8515629768371584,-3.480010937526703,1.8769530057907104,0.04619770453416794
2075,2000-04-07,1.9785159826278689,2.109375,1.96875,2.109375,24265600.0,-0.04003762114344811,1.14925960509235,-15.764210012350262,56.61507522665931,45.72849888879707,0.04470401568992721,0.04133185947796192,0.009440188867390065,-0.030635532815857625,9.853883214594502,0.140625,-0.07805633904662557,-0.03391091227531429,-0.3016423316948289,0.2338205071442001,-0.1677766219850716,0.09995479743444302,0.2844493948532103,66.83175377073616,14.23471671895232,0.1338657097097572,4,0.050781011581420676,0.18164050579071023,0.17578101158142068,0.04882800579071023,0.15039002895355202,4,0.06021686455891562,2.3223529914005407,2.061034917831421,-1.2592518915204227,1.9453129768371584,3.565251082055809,1.8515629768371584,0.06021686455891562
2076,2000-04-10,1.9375,2.039062976837158,1.921875,1.9921879768371584,15536000.0,-0.020730680463541873,-1.7272686919128866,0.41791523377895434,55.5977885600543,46.88503146615452,0.053022511748265666,0.0718812305623806,0.06462462161334503,0.01038044981201125,9.723580082584341,0.1171879768371582,-0.07342874467411598,-0.06594249606132507,-0.33091729260926517,0.19903230048661524,-0.19842989433529512,0.06654490221264497,0.3035405219185794,56.43561723803061,-0.05817550875345745,0.13248739827397016,4,0.09179699420928955,0.2226564884185791,0.2304689884185791,0.0898439884185791,0.1132810115814209,0,0.04939503823557212,1.14925960509235,1.9785159826278689,2.3223529914005407,2.061034917831421,-1.2592518915204227,1.9453129768371584,0.04939503823557212
2077,2000-04-11,1.953125,1.9667969942092896,1.8203129768371584,1.9609379768371584,18240000.0,0.008064516129032251,14.000146486163139,0.1428646164845835,47.9757171857508,47.39351900933979,-0.0016630848720304847,0.045352447332926316,0.06581401323670821,-0.00524455018798875,9.339850208375111,0.14648401737213113,-0.06785466490693981,-0.04191904664039603,-0.30179132337777625,0.2179532300969842,-0.17185518500908614,0.08801709172829408,0.26686766057857936,50.61724673970295,-4.743221156143797,0.12993613836869009,4,-0.04101550579071045,0.2070314884185791,0.24023449420928955,0.0742189884185791,0.011718988418579102,1,-0.008000000000000007,-1.7272686919128866,1.9375,1.14925960509235,1.9785159826278689,2.3223529914005407,2.061034917831421,-0.008000000000000007
2078,2000-04-12,1.8183590173721316,1.921875,1.753906011581421,1.917968988418579,20832000.0,-0.06900018310546863,2.127273695763388,12.749298138540958,34.686182668114625,47.243260141382166,0.10255217706302866,0.17493546247395808,0.21680474128099925,0.12952143243987968,9.061199028068097,0.1992189884185791,-0.07570977714162197,-0.1677006304264066,-0.43929583790742144,0.10389457705460847,-0.3034982341669139,-0.03190302668589906,0.3814276963200476,18.13182243476459,-31.597348276979336,0.1357976037405075,4,0.09375047683715798,0.27929747104644753,0.382812976837158,0.20898497104644753,0.05029296875,2,0.06632680589197171,14.000146486163139,1.953125,-1.7272686919128866,1.9375,1.14925960509235,1.9785159826278689,0.06632680589197171
2079,2000-04-13,1.902343988418579,1.941406011581421,1.7109379768371582,1.8378909826278689,24284800.0,0.046187232688416735,2.232891006276635,-0.6470537548962461,37.907714437376164,46.42949541943108,0.03101432152315997,0.08224596575318133,0.150606790841882,0.04553646139343215,8.82286654518615,0.2304680347442627,-0.0917719517600859,-0.07551255822181702,-0.34680022862343085,0.19577511217979682,-0.2111563934226237,0.0601312769789899,0.2780450162626562,48.03921333966823,2.999107931487984,0.1356438352008069,4,0.0078125,0.1171875,0.29882800579071045,0.125,-0.035156011581420676,3,0.02156025892438529,2.127273695763388,1.8183590173721316,14.000146486163139,1.953125,-1.7272686919128866,1.9375,0.02156025892438529
2080,2000-04-14,1.7285159826278689,1.90625,1.7109379768371582,1.9042969942092896,18460800.0,-0.09137569590409023,1.1739135049929543,-2.7272740724026314,33.62737607471634,45.49495895232212,0.18477541393901808,0.24802380557427117,0.34151312464662165,0.21936446718414238,9.076552394049134,0.1953120231628418,-0.10240598282539493,-0.23615696430206268,-0.5292619146008193,0.05694798599669393,-0.382709439451441,-0.08960448915268437,0.423705960382722,5.3571065266927755,-33.20565350432434,0.14655247514937833,4,0.18164050579071023,0.2753905057907102,0.48730450868606545,0.2988280057907102,0.16406202316284157,4,0.16497164831370914,2.232891006276635,1.902343988418579,2.127273695763388,1.8183590173721316,14.000146486163139,1.953125,0.16497164831370914
2081,2000-04-17,1.589843988418579,1.71875,1.578125,1.7050780057907104,32432000.0,-0.08022604106816889,-1.0281672705703344,0.6555544102029226,29.662121484926814,43.80208704241596,0.31115985140325186,0.3905687776675164,0.49424115762661147,0.35803646139343215,9.909781170549136,0.15039098262786887,-0.0844350815276278,-0.364575058221817,-0.6946957520172701,-0.03445436442636396,-0.5296354051195435,-0.1995147113240905,0.535900916621606,3.015135793979727,-30.00281308890293,0.16506034689772647,4,0.2539060115814209,0.3710935115814209,0.6298827528953552,0.4375,0.439453125,0,0.3390659882917493,1.1739135049929543,1.7285159826278689,2.232891006276635,1.902343988418579,2.127273695763388,1.8183590173721316,0.3390659882917493
2082,2000-04-18,1.7089840173721311,1.734375,1.5683590173721311,1.6015629768371582,31932800.0,0.07493818879175729,1.0987715346887195,-0.9321990414347218,37.58933287307749,42.88360868387796,0.18960732272785896,0.2802600662006871,0.38321266645546115,0.23889643243988012,10.402795084901848,0.16601598262786887,-0.09032740640840586,-0.24191938042640704,-0.5812614276607275,0.09742266680791345,-0.41159040404356717,-0.0722483568092469,0.37295129526483906,37.69632303245565,2.451691000293849,0.1696710236171602,4,0.12988299131393455,0.24707049131393455,0.49267596006393455,0.318359971046448,0.22460997104644798,1,0.20000011160716635,-1.0281672705703344,1.589843988418579,1.1739135049929543,1.7285159826278689,2.232891006276635,1.902343988418579,0.20000011160716635
2083,2000-04-19,1.625488042831421,1.7578129768371582,1.625,1.7578129768371582,14256000.0,-0.048857083326677486,1.0073764303770556,-1.2318344092250386,41.90509370813639,41.729600246534694,0.2491678271246489,0.3521616530465774,0.46898001542500367,0.32239240698059035,11.4521380885955,0.1328129768371582,-0.08463272646444331,-0.3065921127796174,-0.6745679938156037,0.06138376825636871,-0.49058005329761034,-0.12260417226162446,0.4050896402790656,15.314163187504146,-23.381206641552364,0.18398794051799305,4,0.21337896585464478,0.3305664658546448,0.5659182071685791,0.4018559455871582,0.03466796875,2,0.20877172679537992,1.0987715346887195,1.7089840173721311,-1.0281672705703344,1.589843988418579,1.1739135049929543,1.7285159826278689,0.20877172679537992
2084,2000-04-20,1.6015629768371582,1.683593988418579,1.5214840173721311,1.683593988418579,20832000.0,-0.014718697009045933,2.9524069719789745,0.619921046609887,34.664020551843464,39.29059417155515,0.22469136030433368,0.34874222213191675,0.4993528112726242,0.34631747297485305,11.946262420901158,0.16210997104644798,-0.08406559934722724,-0.30180627703666696,-0.67920592938294,0.07559337530960586,-0.49050610320980326,-0.11310645086353044,0.38279283969949285,20.812380272836233,-18.52084379095213,0.18869982617313644,4,0.17871052026748657,0.33105403184890747,0.6425777673721313,0.4257810115814209,0.1523430347442627,3,0.16676772199893963,1.0073764303770556,1.625488042831421,1.0987715346887195,1.7089840173721311,-1.0281672705703344,1.589843988418579,0.16676772199893963
2085,2000-04-24,1.535156011581421,1.625,1.457031011581421,1.625,8732800.0,-0.04146384888771648,2.7391258196601678,1.095244184931248,35.7375507296221,37.08390107928491,0.24763543973934699,0.3824572000098527,0.5711437974257647,0.41272443823059035,12.406477767256765,0.1679689884185791,-0.09484770039412327,-0.3350100934505462,-0.7195945740928038,0.04957438719171137,-0.5273023337716749,-0.14271785312941732,0.3936551890554878,25.97396420811829,-16.77197055670497,0.19229224032112882,4,0.17675799131393433,0.36523449420928955,0.7089847326278687,0.4921879768371582,0.17382800579071023,0,0.21628548678495485,2.9524069719789745,1.6015629768371582,1.0073764303770556,1.625488042831421,1.0987715346887195,1.7089840173721311,0.21628548678495485
2086,2000-04-25,1.4980469942092896,1.578125,1.496093988418579,1.5644530057907104,17948800.0,-0.024172798785384697,-1.3333423756400258,0.7391258196601678,35.391416981424086,35.685645501026386,0.24121933409234542,0.38549155563860316,0.6127341899243834,0.4498334556027217,13.175180632925438,0.0820310115814209,-0.1297890817171503,-0.3379394054412841,-0.7274440089873901,0.05156519810482196,-0.5326917072143371,-0.14318710366823106,0.3647149799598508,13.636450108634394,-30.454448748735565,0.194752301773053,4,0.20117151737213135,0.4023435115814209,0.7314452528953552,0.5292969942092896,0.27148401737213135,1,0.263363574778684,2.7391258196601678,1.535156011581421,2.9524069719789745,1.6015629768371582,1.0073764303770556,1.625488042831421,0.263363574778684
2087,2000-04-26,1.4375,1.53125,1.3984379768371582,1.5292969942092896,23382400.0,-0.04041728626894503,1.7755036963684037,1.3823596994187277,28.42319876750416,34.98975840095856,0.24689698397768156,0.4067468129315337,0.6729957323141944,0.5103804498120112,13.75374662025583,0.1328120231628418,-0.17097904721518153,-0.3603027939796448,-0.7487983462667804,0.028192758307490795,-0.5545505701232125,-0.16605501783607712,0.36845963940685955,10.869432532269022,-28.36282083684666,0.1942477761435678,4,0.23242199420928955,0.4335939884185791,0.7099609971046448,0.5898439884185791,0.5117189884185791,2,0.4116849484650984,-1.3333423756400258,1.4980469942092896,2.7391258196601678,1.535156011581421,2.9524069719789745,1.6015629768371582,0.4116849484650984
2088,2000-04-27,1.3574219942092896,1.417968988418579,1.3515629768371582,1.417968988418579,20278400.0,-0.05570643881092896,1.1935361927919592,0.6595749101680543,19.169881917176212,32.907777009825224,0.2846489621807895,0.4529800440397014,0.748388825690018,0.5904584556027217,15.212518674676382,0.0859370231628418,-0.21342552876223797,-0.4041503489017486,-0.8155173715853996,0.007216673781902161,-0.609833860243574,-0.19846683755992323,0.38333417918641777,1.7645994403431182,-29.82160809614265,0.20568351134182541,4,0.27148449420928955,0.49023449420928955,0.7324219942092896,0.6699219942092896,0.5175780057907104,3,0.424460482198769,1.7755036963684037,1.4375,-1.3333423756400258,1.4980469942092896,2.7391258196601678,1.535156011581421,0.424460482198769
2089,2000-04-28,1.6933590173721311,1.699218988418579,1.390625,1.4160159826278689,31238400.0,0.24748164137308515,1.1351332626206474,-4.580624329352923,39.775882971137186,33.59094444276088,-0.09392758418836511,0.11088346887908651,0.41107019740958983,0.2545214324398801,15.910061988713235,0.34179699420928955,-0.23962969808800505,-0.06069377660751374,-0.4712332030246855,0.34984564980965804,-0.26596348981609963,0.14457593660107215,-0.3417960405349729,98.31443413856356,68.24590816233255,0.20526971320858586,4,-0.13867104053497292,0.15429747104644798,0.3818364739418032,0.333984971046448,0.24804699420928977,4,-0.019607776880201655,1.1935361927919592,1.3574219942092896,1.7755036963684037,1.4375,-1.3333423756400258,1.4980469942092896,-0.019607776880201655
2090,2000-05-01,1.7421879768371582,1.769531011581421,1.5234379768371582,1.6894530057907104,24006400.0,0.028835562313775043,3.5818404573011375,0.19014348456623265,43.03622988454156,35.07695648716251,-0.15713795514120887,0.045627122178966806,0.35082047603688515,0.20569247297485305,16.502215012395073,0.2460930347442627,-0.23735622551950697,4.9233436584472656e-05,-0.39641276097518974,0.3965112278483587,-0.19818176376930263,0.19828023064247158,-0.390625,93.4581038569151,63.96850338307113,0.19823099720588708,5,-0.18164098262786865,0.1054685115814209,0.33007800579071045,0.2851560115814209,0.3203120231628418,0,0.006726045007804604,1.1351332626206474,1.6933590173721311,1.1935361927919592,1.3574219942092896,1.7755036963684037,1.4375,0.006726045007804604
2091,2000-05-02,1.7890629768371582,1.875,1.6328129768371582,1.7792969942092896,22195200.0,0.026905822232282217,1.6666701669021668,0.18518987370386528,44.277946737771224,35.82013580546182,-0.19308707774786704,-0.008611502438681029,0.2902523897651639,0.15881747297485305,16.780174053008,0.2421870231628418,-0.24534770135799344,0.051318734884262085,-0.34077572266442857,0.44341319243295274,-0.14472849389008324,0.2473659636586074,-0.4207812786102294,83.58216569329169,54.42016387718572,0.19604722877434527,5,-0.1757814884185791,0.0585935115814209,0.28320300579071045,0.2382810115814209,0.09570300579071067,1,-0.04476027982346198,3.5818404573011375,1.7421879768371582,1.1351332626206474,1.6933590173721311,1.1935361927919592,1.3574219942092896,-0.04476027982346198
2092,2000-05-03,1.675781011581421,1.796875,1.6640629768371582,1.7949219942092896,12617600.0,-0.06331916020977968,1.158720316839971,-12.199589858769821,44.95159694662261,36.15863616529362,-0.09500058879605389,0.09573445085267496,0.3904148824323679,0.27209943823059035,16.380021455963757,0.1328120231628418,-0.2344297840374514,-0.053174132108688266,-0.4423961834215371,0.33604791920416055,-0.24778515776511267,0.14143689354773614,-0.2770962152481078,61.940218287424834,30.086574721098707,0.19461102565642446,5,-0.0624995231628418,0.1718754768371582,0.38867247104644775,0.3515629768371582,0.4023439884185791,2,0.055944063903390795,1.6666701669021668,1.7890629768371582,3.5818404573011375,1.7421879768371582,1.1351332626206474,1.6933590173721311,0.055944063903390795
2093,2000-05-04,1.9746090173721316,2.023437976837158,1.7011719942092896,1.7089840173721311,32393600.0,0.1783216325555026,-1.2916769805127648,-2.2295015043620032,52.2208702001946,38.10939723733264,-0.37894825865883264,-0.21163697320556873,0.0808192701157171,-0.02672856756012032,16.85244112544007,0.3476569652557373,-0.1949808363183816,0.2441890716552737,-0.1486649324641649,0.6370430757747123,0.04776206959555451,0.4406160737149929,-0.5473453088188172,92.28382456550163,59.89666371295206,0.19642700205971925,5,-0.28710854053497337,-0.12695252895355247,0.10546946525573708,0.05273497104644753,-0.11523401737213157,3,-0.012858256358690312,1.158720316839971,1.675781011581421,1.6666701669021668,1.7890629768371582,3.5818404573011375,1.7421879768371582,-0.012858256358690312
2094,2000-05-05,2.15625,2.210448980331421,1.8359379768371584,1.8925780057907104,41792000.0,0.09198832833732395,1.0131214498250471,0.9926475076114414,63.08242347582232,41.14771643135489,-0.5292932262180643,-0.40662690845876037,-0.10730797377847034,-0.20836955018798875,17.974372103445727,0.3745110034942625,-0.17277103328883703,0.4210693001747132,0.009484569401708498,0.832654030947718,0.21527693478821086,0.6268616655612156,-0.681292349983978,92.11090069070873,53.97873399125558,0.20579236538650236,5,-0.37524402141571045,-0.37524402141571045,-0.0742185115814209,-0.1289060115814209,-0.18554699420928955,4,-0.13043478260869568,-1.2916769805127648,1.9746090173721316,1.158720316839971,1.675781011581421,1.6666701669021668,1.7890629768371582,-0.13043478260869568
2095,2000-05-08,2.097656011581421,2.140625,2.007812976837158,2.125,22076800.0,-0.027174023614413456,3.5332986112523956,-0.10370456104213639,66.33163794692518,44.58551876085501,-0.42747067329742516,-0.35695064607049987,-0.054975913795851206,-0.14977556176940965,19.197170319099605,0.1484370231628418,-0.15354216308903323,0.3565183103084564,-0.07295530381327264,0.7859919244301854,0.14178150324759198,0.5712551173693208,-0.5491492285338591,80.47334860228803,36.333540377438965,0.2147368070608645,5,-0.31665003299713135,-0.31665003299713135,-0.015624523162841797,-0.0703120231628418,-0.13867199420928933,0,-0.07448790418320461,1.0131214498250471,2.15625,-1.2916769805127648,1.9746090173721316,1.158720316839971,1.675781011581421,-0.07448790418320461
2096,2000-05-09,2.033202886581421,2.148437976837158,2.027343988418579,2.115233898162842,28553600.0,-0.03072626047557192,-1.5833712688607389,2.9999651230719597,60.80728791033497,48.18375088783621,-0.3119247619671517,-0.3003596787056324,0.0037539145699625465,-0.08532243676940965,20.27130043001877,0.1210939884185791,-0.1218699068907716,0.2872800409793854,-0.1533921722800491,0.7279522542388202,0.06694393434966806,0.5076161476091028,-0.41850188380547326,67.56027925011422,21.6716071704101,0.22033610662971734,5,-0.25219690799713135,-0.25219690799713135,0.0488286018371582,-0.005858898162841797,-0.021483898162841797,1,0.014409340854241393,3.5332986112523956,2.097656011581421,1.0131214498250471,2.15625,-1.2916769805127648,1.9746090173721316,0.014409340854241393
2097,2000-05-10,1.9375,2.015625,1.863281011581421,2.011718988418579,14000000.0,-0.047070013136924826,2.7143023225397673,0.9047674408465891,60.316436636994574,52.75559030114936,-0.15403677941311655,-0.21701380831641104,0.0868995769428258,0.01038044981201125,20.59932101620078,0.169921875,-0.08699141213406292,0.19235840439796448,-0.2468199825879629,0.6315367913838918,-0.027230789094999208,0.41194759789092816,-0.26322419946850495,46.404611288293296,-3.2130822710197506,0.21958919349296369,5,-0.13696300983428955,-0.15649402141571045,0.18945324420928955,0.0898439884185791,0.1171879768371582,2,-0.027217557353357957,-1.5833712688607389,2.033202886581421,3.5332986112523956,2.097656011581421,1.0131214498250471,2.15625,-0.027217557353357957
2098,2000-05-11,1.9389649629592896,2.052733898162842,1.921875,1.953125,7113600.0,0.0007561099144719474,-4.414108334052601,0.19078725461536733,61.32413041910917,55.14984001759069,-0.07189531302024155,-0.22027353710462805,0.0691409851085707,0.008915486852721699,20.711654234107904,0.1308588981628418,-0.04513298048106673,0.18779307007789603,-0.2588666452727715,0.6344527854285635,-0.035536787597437725,0.4111229277532298,-0.21107184444780192,27.509735404532513,-24.687863015407764,0.2233298576753337,5,-0.072021484375,-0.157958984375,0.15576177835464478,0.08837902545928955,0.25634801387786865,3,0.07177026903483674,2.7143023225397673,1.9375,-1.5833712688607389,2.033202886581421,3.5332986112523956,2.097656011581421,0.07177026903483674
2099,2000-05-12,1.9433590173721316,1.9609379768371584,1.9003909826278689,1.9355469942092896,11344000.0,0.002266185566414558,1.818109183316751,-0.5516951078858242,64.29547549330957,57.51197841856491,-0.041457178143942786,-0.2334040461064506,0.050151794137572425,0.00452143243987968,20.601507060731137,0.06054699420928955,0.015409559834196562,0.19013637304306052,-0.2598103040262918,0.6400830501124131,-0.034836965491615635,0.4151097115777367,-0.1672103126786506,28.082079537806248,-26.29941850478537,0.22497333853467627,5,-0.02172803878784202,-0.16235303878784202,0.15136772394180276,0.08398497104644753,0.39843809604644753,4,-0.043215904329246047,-4.414108334052601,1.9389649629592896,2.7143023225397673,1.9375,-1.5833712688607389,2.033202886581421,-0.043215904329246047
2100,2000-05-15,2.013672113418579,2.015625,1.84375,1.9472659826278689,7756800.0,0.036181217890211004,3.888930332864828,8.500503570774313,67.6470441839392,60.10854480147246,-0.07734394969835723,-0.2964581674599982,-0.03612926262211413,-0.06579166360656785,20.371480744891475,0.171875,0.10198614201862588,0.2461916625499725,-0.2182955734306895,0.7106788985306345,0.013948044559641604,0.4784352805403034,-0.19409338116130415,55.76922174037563,-3.6106709019195264,0.23224361799033094,5,-0.07641613483428955,-0.23266613483428955,0.08105462789535522,0.013671875,0.2402338981628418,0,-0.021338681377933266,1.818109183316751,1.9433590173721316,-4.414108334052601,1.9389649629592896,2.7143023225397673,1.9375,-0.021338681377933266
2101,2000-05-16,2.128906011581421,2.15625,2.011718988418579,2.011718988418579,15056000.0,0.05722575060505308,-1.4666726345728947,1.7647018696538104,72.8092561329282,63.20384026661752,-0.1556721192376629,-0.3891902009859578,-0.16883990587851017,-0.18102556176940965,19.794031295500623,0.1445310115814209,0.14577801038427896,0.3344724595546722,-0.14879475295258304,0.8177396720619274,0.09283885330104447,0.5761060658082999,-0.2851560115814209,91.24992370605469,24.670748035370195,0.24163360625362768,5,-0.17309552431106567,-0.34790003299713135,-0.03417927026748657,-0.1015620231628418,-0.14257800579071045,1,-0.07981657869577141,3.888930332864828,2.013672113418579,1.818109183316751,1.9433590173721316,-4.414108334052601,1.9389649629592896,-0.07981657869577141
2102,2000-05-17,2.050781011581421,2.125,2.017577886581421,2.123047113418579,22387200.0,-0.0366972518161881,1.8205190805288463,-0.6166732449269406,72.9031977595152,65.50187666209759,-0.020963917416913613,-0.2995012851822625,-0.10372999310606112,-0.10290056176940965,19.291887923891693,0.111328125,0.18188030753934115,0.23925760984420785,-0.2553278798734473,0.733843099561863,-0.008035135014619499,0.4865503547030354,-0.2070310115814209,66.24992370605469,-8.17558285579311,0.24729274485882752,5,-0.027587532997131348,-0.26977503299713135,0.04394572973251343,-0.023437023162841797,0.1191411018371582,2,-0.019047388747138738,-1.4666726345728947,2.128906011581421,3.888930332864828,2.013672113418579,1.818109183316751,1.9433590173721316,-0.019047388747138738
2103,2000-05-18,1.964843988418579,2.0625,1.9609379768371584,2.0625,16163200.0,-0.041904534261594795,1.0799953124885513,1.3513391354839561,60.74190008977915,65.2418185080928,0.07089794355189749,-0.19693391788803982,-0.029304572506513304,-0.01696353860656785,18.805016568283612,0.10156202316284157,0.21325038905377847,0.136352789402008,-0.35463123996271584,0.6273368187667319,-0.1091392252803538,0.3818448040843698,-0.08442409038543697,38.75007629394531,-31.304753340805675,0.24549201468236193,5,0.0351560115814209,-0.18383800983428955,0.07128900289535522,0.0625,0.1679689884185791,3,0.04572576191705213,1.8205190805288463,2.050781011581421,-1.4666726345728947,2.128906011581421,3.888930332864828,2.013672113418579,0.04572576191705213
2104,2000-05-19,1.8686519861221316,1.9765629768371584,1.8359379768371584,1.9765629768371584,10886400.0,-0.04895655984059499,1.6063146870992009,1.1050112427032293,54.823056353166976,63.96308721989744,0.1363417381620755,-0.08401374891425206,0.05635043233729009,0.07922846368987968,17.594931951008448,0.140625,0.2524652709477855,0.026806336641311823,-0.4525814088575275,0.5061940821401509,-0.21288753610810773,0.2665002093907314,0.34179699420928933,10.213169322196144,-54.53159554571098,0.23969387274941956,5,0.12744200229644753,-0.08764600753784202,0.13623100519180276,0.15869200229644753,0.24072301387786843,4,0.17481103658735342,1.0799953124885513,1.964843988418579,1.8205190805288463,2.050781011581421,-1.4666726345728947,2.128906011581421,0.17481103658735342
2105,2000-05-22,1.8671879768371584,1.9140629768371584,1.785156011581421,1.875,10668800.0,-0.0007834574312637343,1.9999999999999896,0.07239321139652675,53.086419753086425,63.10521298020316,0.11362472214814812,-0.059447207887250775,0.04698022518879985,0.08069247297485282,16.06867163066661,0.12890696525573753,0.2577973664588582,0.008740729093551947,-0.4484086391721174,0.46589009735922127,-0.2198339550392825,0.2373154132263866,0.3357707834243773,22.105441698292555,-38.593563394113346,0.22857468413283463,5,0.10351502895355202,-0.08618199825286887,0.09765601158142068,0.16015601158142068,0.3847649097442625,0,0.25418390781701805,1.6063146870992009,1.8686519861221316,1.0799953124885513,1.964843988418579,1.8205190805288463,2.050781011581421,0.25418390781701805
2106,2000-05-23,1.8925780057907104,1.9140629768371584,1.8359379768371584,1.8535159826278689,17440000.0,0.013598003665683533,-1.1052834467848744,-5.000244155527184,59.20399540828871,62.98160839923584,0.07396779790745334,-0.05666996809593172,0.014794380786767869,0.0553024440213008,14.459930306094943,0.078125,0.22694390706432466,0.014404207468032837,-0.4101513293477308,0.43895974428379647,-0.19787356093984876,0.22668197587591465,0.2936686445236205,31.609208304423504,-27.737607887520333,0.2122777684078818,5,0.078125,-0.1115720272064209,0.06445348262786865,0.13476598262786865,0.31445300579071045,1,0.19091842168996842,1.9999999999999896,1.8671879768371584,1.6063146870992009,1.8686519861221316,1.0799953124885513,1.964843988418579,0.19091842168996842
2107,2000-05-24,2.029297113418579,2.08154296875,1.839843988418579,1.878906011581421,19913600.0,0.07223961559816816,-1.1153869428313277,3.8500592048242996,52.692339248231704,62.02252049136056,-0.05404379576736518,-0.15471204453611476,-0.12739789100006327,-0.08141666360656785,12.581292017936773,0.2416989803314209,0.19659643567594864,0.12153345942497262,-0.25328125603890994,0.4963481748888552,-0.06587389830696866,0.3089408171569139,0.14090591134643526,82.37241752115817,26.068641564094982,0.18740735773194134,5,-0.05859410762786865,-0.24829113483428955,-0.1269533634185791,-0.001953125,0.1933588981628418,2,-0.021174379711939917,-1.1052834467848744,1.8925780057907104,1.9999999999999896,1.8671879768371584,1.6063146870992009,1.8686519861221316,-0.021174379711939917
2108,2000-05-25,1.933593988418579,2.107422113418579,1.921875,2.025391101837158,12307200.0,-0.0471607259317377,-2.2203231325944333,-0.6103892603830776,38.02520755185366,59.103601831198795,0.045614150669855524,-0.014366936465476154,-0.034426074330837775,0.014286461393432148,10.467995923304837,0.1855471134185791,0.17856564957231735,-0.0029782652854919434,-0.27384486373770134,0.26788833316671745,-0.13841156451159664,0.13245503394061275,0.22120715581909156,46.06068587138099,-5.477701347176186,0.13543329922610464,5,0.03710901737213135,-0.15258800983428955,-0.03613322973251343,0.09960901737213135,0.25,3,0.12222220715181509,-1.1153869428313277,2.029297113418579,-1.1052834467848744,1.8925780057907104,1.9999999999999896,1.8671879768371584,0.12222220715181509
2109,2000-05-26,1.660156011581421,1.7675780057907104,1.609375,1.765136957168579,31942400.0,-0.14141437058396822,1.880004079869965,1.1436192455035388,30.887356088147328,55.019192042777476,0.30693233790395613,0.2703152149220447,0.23084315472517636,0.29033360376088524,10.167213244897267,0.3242189884185791,0.1606335122405551,-0.27475609183311467,-0.5522256846094873,0.0027135009432579515,-0.41349088822130087,-0.13602129544492825,0.4798593273499998,10.1960256797518,-36.125667260703,0.13873479638818634,5,0.2226564884185791,0.12084996700286865,0.23730474710464478,0.3945314884185791,0.5566411018371582,4,0.2847063540766248,-2.2203231325944333,1.933593988418579,-1.1153869428313277,2.029297113418579,-1.1052834467848744,1.8925780057907104,0.2847063540766248
2110,2000-05-30,1.753906011581421,1.753906011581421,1.542968988418579,1.6953129768371582,29011200.0,0.05647059634515683,6.200071615457546,-0.5581301865453009,38.10315173209992,51.162958220463224,0.19272675398820183,0.18707979078870607,0.13223800339956782,0.19998271249632937,10.360656874195884,0.2109370231628418,0.1421010121927222,-0.18159199357032785,-0.4573925628408868,0.09420857570023089,-0.3194922782056073,-0.04369170893504837,0.35427090701411457,37.370157736807954,-6.006196315099629,0.1379002846352794,5,0.08007848262786865,0.027099967002868652,0.10253924131393433,0.3349609971046448,0.53125,1,0.20267276927688282,1.880004079869965,1.660156011581421,-2.2203231325944333,1.933593988418579,-1.1153869428313277,2.029297113418579,0.20267276927688282
2111,2000-05-31,1.7089840173721311,1.753906011581421,1.699218988418579,1.746093988418579,6003200.0,-0.025612543609897065,1.0740700552710996,-0.6333512371977235,39.826065634588154,47.487721317693556,0.19201063054892176,0.23789169765982376,0.17804219126645937,0.2462683299001014,11.143969275576069,0.0546870231628418,0.11644039067904055,-0.2225100398063662,-0.5093652274431764,0.06434514783044376,-0.3659376336247713,-0.0790824459879611,0.35397626680924765,29.411659108726173,-13.020597198605085,0.14342759381840497,5,0.11621153354644798,0.07202196121215843,0.09716823697090171,0.3476564884185793,0.8007820844650271,2,0.3177144219547481,6.200071615457546,1.753906011581421,1.880004079869965,1.660156011581421,-2.2203231325944333,1.933593988418579,0.3177144219547481
2112,2000-06-01,1.769531011581421,1.785156011581421,1.71875,1.75,5356800.0,0.03542864859695505,1.6153875046363462,-0.5263009113366132,42.833521119687354,45.497901432127804,0.09764077016280504,0.1947112846378054,0.11960285851674435,0.18311605479374782,11.906005423833868,0.07617199420928977,0.07829850031168828,-0.16665054559707637,-0.4385876250175529,0.10528653382340014,-0.3026190853073145,-0.030682005886838004,0.25182996893893383,40.13832382677336,-4.008796281955199,0.1359685397102383,6,0.0556645393371582,0.011474967002868652,0.030273497104644775,0.28710949420928955,0.7109379768371582,3,0.24724065141362428,1.0740700552710996,1.7089840173721311,6.200071615457546,1.753906011581421,1.880004079869965,1.660156011581421,0.24724065141362428
2113,2000-06-02,1.949218988418579,1.9550780057907104,1.777343988418579,1.8105469942092896,9289600.0,0.10154553701580626,1.3636409755200494,7.100092774570002,50.21584923635378,44.98598953025967,-0.09442667078964417,0.013727433636256947,-0.0630239745478045,-0.0024312313571865918,11.59131815309092,0.18554699420928955,0.0218818100297844,0.0143069326877594,-0.2571113711070918,0.2857252364826104,-0.1214022192096662,0.150016084585185,0.033870632733633554,98.57828459821332,50.23449440696072,0.13570915189742552,6,-0.1240234375,-0.16821300983428955,-0.17871099710464478,0.078125,0.6445310115814209,4,0.1402802993339829,1.6153875046363462,1.769531011581421,1.0740700552710996,1.7089840173721311,6.200071615457546,1.753906011581421,0.1402802993339829
2114,2000-06-05,1.875,1.933593988418579,1.8222659826278689,1.9140629768371584,8361600.0,-0.03807626996225488,1.8499969482421819,-0.28169333728772195,44.90673442824156,44.07713560527691,-0.02147035815912801,0.06935119684699309,0.0017292762859133504,0.06882104263070632,10.503137643368582,0.12695300579071023,-0.034161249563232854,-0.04584955573081961,-0.2973990255915364,0.2056999141298974,-0.17162429066117824,0.07992517919953879,0.08007800579071045,80.56873244333778,31.79423012316269,0.12577473493035848,6,-0.0498044490814209,-0.07446300983428955,-0.1367185115814209,0.1289064884185791,0.9179689884185791,0,0.1645834604899088,1.3636409755200494,1.949218988418579,1.6153875046363462,1.769531011581421,1.0740700552710996,1.7089840173721311,0.1645834604899088
2115,2000-06-06,1.941406011581421,2.046875,1.871093988418579,1.894531011581421,10672000.0,0.03541653951009116,-2.75003306104595,-1.1999853517413048,42.8571441546587,42.26081879931802,-0.08520121841120831,-0.009866741672563073,-0.0743215838756095,0.0001005996997549552,9.554793249240912,0.1757810115814209,-0.05853736365978679,0.028368955850601285,-0.20938710529784954,0.26612501699905233,-0.09050907472362413,0.1472469864248267,-0.3984370231628418,69.6628319646133,25.176362331035165,0.1188780305742255,6,-0.1162104606628418,-0.07446253299713135,-0.24023377895355225,0.0625004768371582,0.6269528865814209,1,0.14185136967451317,1.8499969482421819,1.875,1.3636409755200494,1.949218988418579,1.6153875046363462,1.769531011581421,0.14185136967451317
2116,2000-06-07,2.0625,2.070312976837158,1.890625,1.96875,13897600.0,0.06237437594001216,2.28569435604112,2.0,50.43228529967899,42.009701693923276,-0.2007700949027078,-0.13560591180689618,-0.20328547951266374,-0.1244671177871699,8.563625339697943,0.1796879768371582,-0.0644734097799442,0.14799808859825125,-0.09321121805373966,0.38920739525024217,0.027393435272256017,0.2686027419242467,-0.5094528913497924,97.77764515835888,53.72898188484257,0.12060465332599542,6,-0.2373044490814209,-0.185791015625,-0.3583982586860657,-0.0585935115814209,0.4570310115814209,2,0.10795442985765868,-2.75003306104595,1.941406011581421,1.8499969482421819,1.875,1.3636409755200494,1.949218988418579,0.10795442985765868
2117,2000-06-08,1.8847659826278689,2.072266101837158,1.875,2.072266101837158,12883200.0,-0.08617406902891211,1.104170415134166,-2.0000012715657527,47.23347354390646,43.03284235970692,-0.05106374837004335,0.040027048088260964,-0.03627855381818734,0.04953521785680537,8.444889746275491,0.1972661018371582,-0.0716207780976208,-0.027099227905273304,-0.2684028956093114,0.2142044397987648,-0.14775106175729236,0.09355260594674575,-0.3110282392501833,36.42385203473269,-7.9523870274554085,0.12065183385201907,6,-0.07714843750000022,-0.008056998252868874,-0.15429699420928977,0.11914050579071023,0.6933590173721311,3,0.33160621794429446,2.28569435604112,2.0625,-2.75003306104595,1.941406011581421,1.8499969482421819,1.875,0.33160621794429446
2118,2000-06-09,2.078125,2.136718988418579,1.9160159826278689,1.917968988418579,18563200.0,0.10259046436233787,-1.6904825569735822,-0.8541648520375249,56.78154966425832,45.9099749792748,-0.24782662997524185,-0.15006585371441838,-0.2344981221444331,-0.146250691898812,8.267901064940887,0.2519530057907102,-0.08481250229875559,0.1593017876148224,-0.09306389544796367,0.41166747067760845,0.03311894608342936,0.2854846291462154,-0.47447555511474615,81.36637674324622,31.31922720474698,0.12618284153139306,6,-0.2382810115814209,-0.201416015625,-0.3476560115814209,-0.0742185115814209,0.4277338981628418,4,0.1936091372841282,1.104170415134166,1.8847659826278689,2.28569435604112,2.0625,-2.75003306104595,1.941406011581421,0.1936091372841282
2119,2000-06-12,1.859375,2.09375,1.859375,2.089843988418579,12643200.0,-0.10526315789473684,-1.0338962010309758,-1.4390280211330821,49.778257036702,47.20720890200837,0.0024076014407277135,0.06542399256554376,-0.015569096791192782,0.07155129637243807,8.081686176557417,0.234375,-0.1045685858328802,-0.055249011516571134,-0.30868830100277167,0.1981902779696294,-0.1819686562596714,0.07147063322652913,-0.21307999163208002,0.0,-51.36818754539702,0.12671964474310027,6,0.0585939884185791,0.017333984375,-0.09179651737213135,0.1445314884185791,0.4765629768371582,0,0.39495798319327724,-1.6904825569735822,2.078125,1.104170415134166,1.8847659826278689,2.28569435604112,2.0625,0.39495798319327724
2120,2000-06-13,1.9707030057907104,1.972656011581421,1.8125,1.8457030057907104,12819200.0,0.0598738854672729,1.4848493816017505,-0.5423723202749269,52.11416381362943,48.572553144124065,-0.08373983793440676,-0.051951802140896675,-0.12982828092115506,-0.039931043729659166,8.111838073429311,0.1601560115814209,-0.09832426764223134,0.05822744965553284,-0.19238926705931725,0.30884416637038314,-0.0670809087018922,0.18353580801295788,-0.2851740790187378,48.79510807259207,-4.862919474434818,0.12530835835742515,6,-0.0429685115814209,-0.1210935115814209,-0.1896970272064209,0.03320348262786865,0.29492199420928955,1,0.41724500354022065,-1.0338962010309758,1.859375,-1.6904825569735822,2.078125,1.104170415134166,1.8847659826278689,0.41724500354022065
2121,2000-06-14,1.9589840173721316,2.046875,1.949218988418579,1.953125,4963200.0,-0.005946603006208306,-13.286551390378529,0.04687213897705256,47.95916736184662,49.14206939325287,-0.03668702797614376,-0.05651311351037669,-0.11789994097831413,-0.0283425499990837,7.6216942322088785,0.0976560115814209,-0.05697165161001316,0.055004560947418346,-0.17542694709853657,0.28543606899337326,-0.06021119307555911,0.1702203149703958,-0.23735988566843047,45.18057936292587,-4.645117822439872,0.11521575402297751,6,-0.0019525289535524681,-0.10937452316284202,-0.17797803878784202,0.04492247104644753,0.38671886920928933,2,0.31106679553626626,1.4848493816017505,1.9707030057907104,-1.0338962010309758,1.859375,-1.6904825569735822,2.078125,0.31106679553626626
2122,2000-06-15,2.011718988418579,2.023437976837158,1.8359379768371584,1.925781011581421,14387200.0,0.026919551450546475,2.428541534061676,14.667643288774395,52.325579414761364,49.376483857520384,-0.057501737227626304,-0.11839471931481649,-0.1689899374045054,-0.07744105940826729,6.866976468455915,0.18749999999999978,-0.028336206011649878,0.10969263315200806,-0.11611564491252624,0.33550091121654235,-0.003211505880258869,0.2225967721842752,-0.2568872681776877,61.44581148386651,10.683524092033593,0.11290413903226709,6,-0.03710949420928955,-0.16210949420928955,-0.23071300983428955,-0.0078125,0.171875,3,0.25242691751994406,-13.286551390378529,1.9589840173721316,1.4848493816017505,1.9707030057907104,-1.0338962010309758,1.859375,0.25242691751994406
2123,2000-06-16,2.054687976837158,2.160156011581421,1.96875,1.9873050451278689,20144000.0,0.021359339284438228,-2.6635175819775463,0.7840879456235236,63.6118733187584,51.45483262313336,-0.09380077863144742,-0.1626256073807273,-0.21280303709306558,-0.11707933074068988,6.670815141143076,0.1914060115814209,0.00428410405456936,0.14816942214965811,-0.08630893108969095,0.3826477753890072,0.03093024552998358,0.26540859876933265,-0.2693052751420517,69.66310628011041,13.20065743320415,0.11723917661967459,6,-0.06835997104644775,-0.2031254768371582,-0.2639164924621582,-0.0507814884185791,0.0917959213256836,4,0.25475256051703954,2.428541534061676,2.011718988418579,-13.286551390378529,1.9589840173721316,1.4848493816017505,1.9707030057907104,0.25475256051703954
2124,2000-06-19,2.195312976837158,2.195312976837158,1.933593988418579,2.0625,11052800.0,0.06844104875547496,2.9411659109105335,1.9710180822964811,64.75197037422808,53.88759109197441,-0.20585946200992167,-0.29252089604099973,-0.35638611212577676,-0.2521966701479321,7.242074510601679,0.2617189884185791,0.03517999490541568,0.2724613726139069,0.005790498289366397,0.5391322469384472,0.13912593545163698,0.40579680977617705,-0.37245294415342034,100.0,39.423776479269975,0.13333543716227014,6,-0.1914064884185791,-0.32617199420928955,-0.37133824825286865,-0.1914064884185791,-0.021485090255737305,0,0.14145860959337786,-2.6635175819775463,2.054687976837158,2.428541534061676,2.011718988418579,-13.286551390378529,1.9589840173721316,0.14145860959337786
2125,2000-06-20,2.341797113418579,2.390625,2.171875,2.189452886581421,25004800.0,0.06672585555088562,-1.3333333333333333,1.1470582955455266,69.80440928781488,56.040049312878395,-0.32360594129007403,-0.4233297488376939,-0.5015269154515547,-0.3900980212814886,8.12114162067968,0.21875,0.04762024412482968,0.39521505236625676,0.07111544263049474,0.7193146621020188,0.23316524749837564,0.5572648572341379,-0.4742427274364307,91.19721851378408,25.576809879159995,0.16204980486788106,6,-0.2402346134185791,-0.37500011920928955,-0.49047863483428955,-0.337890625,-0.2382810115814209,1,-0.00250198300606308,2.9411659109105335,2.195312976837158,-2.6635175819775463,2.054687976837158,2.428541534061676,2.011718988418579,-0.00250198300606308
2126,2000-06-21,2.253906011581421,2.328125,2.074218988418579,2.15625,29312000.0,-0.03753147586250705,1.0634881267359884,0.6410220696174204,64.90383522045781,58.00342283249521,-0.22988329791565,-0.32357053624682885,-0.41196381600760623,-0.29372062723391124,8.839118565732122,0.267578125,0.0745173564396171,0.2892575502395629,-0.06136485036956962,0.6398799508486954,0.11394634993499642,0.46456875054412916,-0.3203120231628418,75.35204850493825,6.239475222990521,0.1753112003045663,6,-0.1523435115814209,-0.28710901737213135,-0.39477503299713135,-0.2499995231628418,-0.0625,2,0.005199413089260307,-1.3333333333333333,2.341797113418579,2.9411659109105335,2.195312976837158,-2.6635175819775463,2.054687976837158,0.005199413089260307
2127,2000-06-22,1.9863280057907104,2.269531011581421,1.984375,2.253906011581421,32425600.0,-0.11871746400062533,-1.1007204353437052,-2.7400054687633513,51.083227496182175,57.370275924931185,0.05991726446497392,-0.06258551537891766,-0.14629233696397304,-0.01805022970378012,8.821559640187306,0.2851560115814209,0.0949601842740162,0.02382799983024597,-0.32565117937458243,0.3733071790350746,-0.15091158977216823,0.19856758943266017,0.40429699420928955,11.538389307469716,-51.622606889245404,0.1747395896024143,6,0.11523449420928955,-0.0195310115814209,-0.11791977286338806,0.017578482627868652,0.33007800579071045,3,0.18092423796222512,1.0634881267359884,2.253906011581421,-1.3333333333333333,2.341797113418579,2.9411659109105335,2.195312976837158,0.18092423796222512
2128,2000-06-23,2.169922113418579,2.318358898162842,2.025391101837158,2.070312976837158,29561600.0,0.0924288974895584,-2.092777329626754,-0.37226204854569195,58.09217914262714,58.294045047811764,-0.12212924116260515,-0.23986470451541053,-0.3253543251045037,-0.19209032945953464,8.754293302768115,0.33203089237213135,0.09923099190884166,0.1956057012081147,-0.16554461973082413,0.5567560221470533,0.015030540738645293,0.37618086167758413,0.21257788658142074,51.70942868455606,-8.867514270284047,0.18057516046946934,6,-0.0683596134185791,-0.20312511920928955,-0.26782238483428955,-0.166015625,0.546875,4,0.006300629370729283,-1.1007204353437052,1.9863280057907104,1.0634881267359884,2.253906011581421,-1.3333333333333333,2.341797113418579,0.006300629370729283
2129,2000-06-26,2.132812976837158,2.199218988418579,2.011718988418579,2.175781011581421,16083200.0,-0.017101598417722852,3.1739019671844027,-0.4313664009038012,55.3377084486053,58.652216673920194,-0.04710783066266755,-0.17447512895173034,-0.2867583388290815,-0.14542124291432224,8.775327156184536,0.1875,0.12288900199172903,0.13486371636390682,-0.2006781255097203,0.4704055582375337,-0.032907204572906856,0.30263463730072027,0.24172452316284154,36.538578913762024,-21.94353672178695,0.16777092093681348,6,-0.0195314884185791,-0.16601598262786865,-0.24230998754501343,-0.1289064884185791,0.5,0,0.006409807833201109,-2.092777329626754,2.169922113418579,-1.1007204353437052,1.9863280057907104,1.0634881267359884,2.253906011581421,0.006409807833201109
2130,2000-06-27,2.109375,2.140625,2.103516101837158,2.132812976837158,14188800.0,-0.010989232104127278,-1.111112618172447,0.5454747227015719,51.38248770156356,59.032585600555414,-0.0021574860728108547,-0.1296901415683347,-0.256471354481268,-0.1119947628414355,8.509511107731687,0.0371088981628418,0.11454987438148101,0.09365229010581988,-0.22467730880924774,0.4119818890208875,-0.06551250935171371,0.2528170895633537,0.25735924999999993,36.36363636363637,-16.439498695823538,0.15916479945753376,6,0.0039064884185791016,-0.14257800579071045,-0.22082501649856567,-0.1679685115814209,0.7324221134185787,1,0.03055544252748832,3.1739019671844027,2.132812976837158,-2.092777329626754,2.169922113418579,-1.1007204353437052,1.9863280057907104,0.03055544252748832
2131,2000-06-28,2.251952886581421,2.253906011581421,2.113281011581421,2.130858898162842,19318400.0,0.06759247956452552,1.2499957084737616,-5.16657172502187,61.05879843109591,60.00294326903703,-0.11041915308980288,-0.24190718858964733,-0.38593175754701403,-0.24452686853403804,8.422597198007933,0.1445310115814209,0.14080162218047398,0.20908173322677603,-0.0912025340519449,0.509366000505497,0.05893959958741535,0.3592238668661365,0.10713417841857886,80.11700206306261,24.1992769643443,0.15014213363936052,6,-0.08984339237213135,-0.28515589237213135,-0.3760983943939209,-0.3886713981628418,0.4667971134185791,2,-0.06591469369929726,-1.111112618172447,2.109375,3.1739019671844027,2.132812976837158,-2.092777329626754,2.169922113418579,-0.06591469369929726
2132,2000-06-29,2.207031011581421,2.289062976837158,2.082520008087158,2.140625,32009600.0,-0.019947963950610714,-1.2620468518056733,0.5483840481979898,54.26355397127155,58.96424111931627,-0.038977630827809584,-0.17131159716162836,-0.3319847679026864,-0.1934919288209076,8.570282846181982,0.20654296875,0.1546817233456168,0.14228485822677595,-0.1371784842635062,0.4217482007170581,0.0025531869816348696,0.282016529471917,0.144561812118579,63.694260582626626,10.541401095630079,0.13973167124514102,6,-0.04492151737213135,-0.24023401737213135,-0.3311765193939209,-0.3593745231628418,0.5839850902557373,3,-0.007079646782490845,1.2499957084737616,2.251952886581421,-1.111112618172447,2.109375,3.1739019671844027,2.132812976837158,-0.007079646782490845
2133,2000-06-30,2.222656011581421,2.238281011581421,2.066406011581421,2.210937976837158,51056000.0,0.007079646782490956,7.000133169830375,0.1764604508719083,63.88057273141682,58.8674191590039,-0.03159306392359085,-0.1743395180260343,-0.33552527444075464,-0.20534581144256547,9.48518892709397,0.171875,0.1811220785871226,0.1442380070686342,-0.13816687817145468,0.4266428923087231,0.003035564448589767,0.28544044968867865,0.1215924556445791,76.05610071651773,15.511392701091609,0.1412024426200445,6,-0.0351560115814209,-0.25585901737213135,-0.3468015193939209,-0.3749995231628418,0.6035161018371578,4,0.04217926638737812,-1.2620468518056733,2.207031011581421,1.2499957084737616,2.251952886581421,-1.111112618172447,2.109375,0.04217926638737812
2134,2000-07-03,2.183593988418579,2.224608898162842,2.160156011581421,2.197266101837158,2057600.0,-0.017574479793231346,-1.128982465535504,-1.1667582249893182,58.60980162048682,57.62357386263412,0.006293648009293218,-0.11697013937913425,-0.2838122114712278,-0.16051851711076637,10.449537669473239,0.0644528865814209,0.1955693153432323,0.0897462844848631,-0.1792659659822884,0.3587585349520146,-0.04475984074871242,0.22425240971843885,0.15345700946290108,52.63162403321159,-9.011052754209821,0.1345061252335757,7,-0.0273439884185791,-0.21679699420928955,-0.3077394962310791,-0.3359375,0.59375,0,0.24418601984985355,7.000133169830375,2.222656011581421,-1.2620468518056733,2.207031011581421,1.2499957084737616,2.251952886581421,0.24418601984985355
2135,2000-07-05,2.216797113418579,2.268554925918579,2.195312976837158,2.21875,13731200.0,0.01520572284779309,-2.2609108713305344,0.14283721335774696,60.248464099647215,57.10631040476627,-0.05197067601937633,-0.1354272312837983,-0.3015768139095285,-0.18791526110307322,10.975769698232487,0.0849609375,0.18921422513786146,0.10917985439300537,-0.1551294267864285,0.37348913557243946,-0.022974786196711783,0.2413344949827223,0.11320036450527127,67.54385683125761,3.661083281267153,0.13215464058971702,7,-0.0654301643371582,-0.25000011920928955,-0.3848878741264343,-0.369140625,0.4902338981628418,2,0.18766528560524454,-1.128982465535504,2.183593988418579,7.000133169830375,2.222656011581421,-1.2620468518056733,2.207031011581421,0.18766528560524454
2136,2000-07-06,2.285156011581421,2.296875,2.214843988418579,2.220702886581421,15804800.0,0.030836785986888993,-1.1538668603122535,-33.00402881211085,60.736179606652684,58.17886063926301,-0.12899588809411977,-0.19631520391361157,-0.3521882266762417,-0.2502998055860819,11.46738054514968,0.0820310115814209,0.17116164633987152,0.1664059519767762,-0.10844818663457323,0.44126009058812565,0.02897888267110149,0.30383302128245093,0.03792901678395255,94.91515604811221,29.45494135006689,0.1374270693056747,7,-0.12011706829071045,-0.24023401737213135,-0.47766077518463135,-0.4374995231628418,0.4140629768371582,3,0.24358997767156354,-2.2609108713305344,2.216797113418579,-1.128982465535504,2.183593988418579,7.000133169830375,2.222656011581421,0.24358997767156354
2137,2000-07-07,2.509766101837158,2.554687976837158,2.3125,2.3125,39459200.0,0.09829092154644536,-1.4554444436387017,3.0606134588068183,65.63758133035645,59.01723866012182,-0.30346000060472766,-0.3917882565702264,-0.5541230187379633,-0.4696270540841585,12.470648749588383,0.2695319652557373,0.13455863988685346,0.35976603627204895,0.0562943597180281,0.6632377128260696,0.20803019799503852,0.5115018745490594,-0.5253911018371582,90.80001347654276,24.802713950992413,0.15173583827701034,7,-0.22656261920928955,-0.3730471134185791,-0.7066653370857239,-0.6621096134185791,0.2050778865814209,4,0.08326827667720305,-1.1538668603122535,2.285156011581421,-2.2609108713305344,2.216797113418579,-1.128982465535504,2.183593988418579,0.08326827667720305
2138,2000-07-10,2.480468988418579,2.544922113418579,2.34375,2.5,17740800.0,-0.011673244529493587,2.678567769584068,-0.0990084530465534,60.61045247971202,59.60309910802257,-0.2519773675901238,-0.3486800425091845,-0.4994419781825661,-0.43687905069789057,13.200849256991331,0.2011721134185791,0.11180229997125313,0.3103517234325408,-0.02475271508933119,0.6454561619544128,0.14279950417160459,0.477903942693477,-0.48468772888183587,81.188092485619,18.68671536239549,0.16755221926093603,7,-0.16992199420928955,-0.31445300579071045,-0.6773682236671448,-0.6328125,0.1601560115814209,0,0.12519693447833347,-1.4554444436387017,2.509766101837158,-1.1538668603122535,2.285156011581421,-2.2609108713305344,2.216797113418579,0.12519693447833347
2139,2000-07-11,2.59375,2.621093988418579,2.474608898162842,2.501952886581421,17724800.0,0.045669190830578854,1.0,-4.700069580927502,59.61250603529231,60.51754558954798,-0.32743137985488246,-0.42596188795779666,-0.5963292770331807,-0.5462649013378549,14.424045441024452,0.1464850902557373,0.14098876217536382,0.3869139850139618,0.03467609162773577,0.7391518784001878,0.21079503832084878,0.5630329317070748,-0.5867906061172485,93.5779220597417,33.272691294120555,0.17611894669311307,7,-0.25,-0.37695300579071045,-0.7906492352485657,-0.7460935115814209,0.0878911018371582,1,0.0896085256553556,2.678567769584068,2.480468988418579,-1.4554444436387017,2.509766101837158,-1.1538668603122535,2.285156011581421,0.0896085256553556
2140,2000-07-12,2.792968988418579,2.818358898162842,2.574218988418579,2.589843988418579,31772800.0,0.07680732083607866,-1.0833272298177083,2.21276021037595,68.95605754541124,61.395018824471904,-0.4687826025971904,-0.5907060453366659,-0.7780757519692205,-0.7456299563473889,16.22545888533168,0.2441399097442627,0.1481792287496706,0.5450196743011473,0.12366177379739263,0.9663775748049017,0.33434072404926996,0.7556986245530246,-0.7614442107543944,95.79299378783838,35.84649714886763,0.21067895025187722,7,-0.35058653354644775,-0.4775395393371582,-0.9801027178764343,-0.9453125,0.0292971134185791,2,-0.005594405116845613,1.0,2.59375,2.678567769584068,2.480468988418579,-1.4554444436387017,2.509766101837158,-0.005594405116845613
2141,2000-07-13,2.568358898162842,2.804687976837158,2.457031011581421,2.765625,30131200.0,-0.08041982964619843,1.5248147744135028,-0.9711561936598557,71.10478647524235,63.266266880468656,-0.21743608629338018,-0.3352930005002457,-0.5397540442773976,-0.5237521278213357,17.40438370565166,0.3476569652557373,0.1613787832858602,0.2899408400058747,-0.13156554455301261,0.7114472245647621,0.07918764772643083,0.5006940322853186,-0.4896240732687378,50.579103993635364,-14.850788124126517,0.21075319227944372,7,-0.12597644329071045,-0.2529294490814209,-0.7222893834114075,-0.7207024097442627,0.2441411018371582,3,0.05399249829055108,-1.0833272298177083,2.792968988418579,1.0,2.59375,2.678567769584068,2.480468988418579,0.05399249829055108
2142,2000-07-14,2.519531011581421,2.59375,2.511718988418579,2.568358898162842,9350400.0,-0.019011317544579853,-1.5454942274470926,0.2475229455374344,64.05021093052036,63.28511556925794,-0.13367582244337362,-0.2597900468877836,-0.4738472456616929,-0.4768922618202427,19.32917843789609,0.0820310115814209,0.18675796305515657,0.21572235226631165,-0.1992690016144154,0.6307137061470385,0.008226675325948118,0.4232180292066752,-0.39641874229119267,37.037024013213745,-28.883840730284852,0.20749567694036342,7,-0.03027355670928955,-0.2041015625,-0.6685787439346313,-0.6718745231628418,0.45117187500000044,4,0.07131802546235555,1.5248147744135028,2.568358898162842,-1.0833272298177083,2.792968988418579,1.0,2.59375,0.07131802546235555
2143,2000-07-17,2.578125,2.640625,2.484375,2.558593988418579,12636800.0,0.02325591078230138,1.162165728868192,-0.3999970702981948,67.59256049822734,64.28319988900688,-0.15259036214832244,-0.29213679760833955,-0.5239629182855134,-0.5375545495933789,20.696272846813628,0.15625,0.18517009707454868,0.24814448952674883,-0.16671723442409014,0.6630062134775878,0.040713627551329346,0.4555753515021683,-0.4132979329774149,33.513601611065255,-34.63168261624655,0.20743086197541954,7,-0.0712890625,-0.2626955509185791,-0.7359617352485657,-0.7304685115814209,0.7011721134185787,0,0.05303039550781241,-1.5454942274470926,2.519531011581421,1.5248147744135028,2.568358898162842,-1.0833272298177083,2.792968988418579,0.05303039550781241
2144,2000-07-18,2.505858898162842,2.582031011581421,2.4375,2.582031011581421,9056000.0,-0.028030487985321928,2.7948536569334155,-3.900059815183291,65.08169454511156,64.82022549405848,-0.0333061165091193,-0.20597282233544068,-0.4497391622317166,-0.4666129031249664,21.83377399105819,0.1445310115814209,0.20167472589419377,0.16035109162330619,-0.25652945713339204,0.5772316403800044,-0.0480891827550427,0.3687913660016551,-0.3018199212718411,17.94861522012122,-51.977192242599195,0.20844027437834908,7,0.010742545127868652,-0.1904294490814209,-0.6475824117660522,-0.6582024097442627,0.6308600902557369,1,0.053780403172725144,1.162165728868192,2.578125,-1.5454942274470926,2.519531011581421,1.5248147744135028,2.568358898162842,0.053780403172725144
2145,2000-07-19,2.335937976837158,2.523437976837158,2.335937976837158,2.498047113418579,9075200.0,-0.06780945305829478,-1.3132564142160648,2.128195336928658,53.129574859561416,63.9750471888261,0.1735420062782702,-0.03848658656116921,-0.2779057716763873,-0.29850339123860525,21.89140356798313,0.1875,0.200090515462378,-0.009276872873306363,-0.42617663555734264,0.40762288981073014,-0.21772675421532472,0.199173008468712,-0.09503980466984707,0.0,-65.80137902667774,0.20844988134201822,7,0.2294914722442627,-0.020508527755737305,-0.43859899044036865,-0.4882814884185791,0.859375,2,0.1479932808267792,2.7948536569334155,2.505858898162842,1.162165728868192,2.578125,-1.5454942274470926,2.519531011581421,0.1479932808267792
2146,2000-07-20,2.265625,2.431641101837158,2.265625,2.34375,11465600.0,-0.03010053243466737,-3.25001220703125,0.4819284196283468,52.14286474110732,62.4756342344651,0.26909094441534354,0.03451917937674187,-0.20438010281268948,-0.22972740643070289,22.37772552015765,0.1660161018371582,0.2105168901015393,-0.08017579913139361,-0.496567841403428,0.3362162431406406,-0.2883718202674106,0.12802022200462337,0.5527338981628418,0.0,-63.338717906466556,0.20819602113601712,7,0.2763669490814209,0.0615234375,-0.37695300579071045,-0.48461902141571045,0.953125,3,0.24568986563846984,-1.3132564142160648,2.335937976837158,2.7948536569334155,2.505858898162842,1.162165728868192,2.578125,0.24568986563846984
2147,2000-07-21,2.345702886581421,2.398437976837158,2.253906011581421,2.296875,6131200.0,0.03534472235317887,-1.1449343563633019,-0.6249969482421875,54.29740648134856,61.77418467909138,0.18248336672703758,-0.0181872629070865,-0.2771632844725662,-0.3136677756012318,23.377035081779184,0.1445319652557373,0.21944608289082712,-0.018066656589508234,-0.39861691921015563,0.36248360603113916,-0.20834178789983193,0.17220847472081546,0.46160133361816413,23.73735910289473,-36.4232563505788,0.19027513131032373,7,0.19042956829071045,-0.0185544490814209,-0.4423823952674866,-0.5646969079971313,0.7128911018371578,4,0.1990009545065956,-3.25001220703125,2.265625,-1.3132564142160648,2.335937976837158,2.7948536569334155,2.505858898162842,0.1990009545065956
2148,2000-07-24,2.183593988418579,2.484375,2.177733898162842,2.328125,10451200.0,-0.06910887951333677,-2.9249761583239873,-2.9600095703592304,50.0,60.706128452947794,0.3330787238684585,0.15283430949665622,-0.10954022729526125,-0.15813403440719043,24.346909076241374,0.3066411018371582,0.21968633816057226,-0.18085914850234985,-0.5599897175425328,0.1982714205378331,-0.3704244330224413,0.008706136017741617,0.6015743034362795,1.4494514210568217,-57.19889189798351,0.1895652845200915,7,0.3144524097442627,0.19238245487213135,-0.27148449420928955,-0.40258800983428955,0.9199221134185791,0,0.36046485854858434,-1.1449343563633019,2.345702886581421,-3.25001220703125,2.265625,-1.3132564142160648,2.335937976837158,0.36046485854858434
2149,2000-07-25,2.146483898162842,2.226562976837158,2.0625,2.21875,8566400.0,-0.016994958977064045,2.733283420951265,0.5000041240038469,47.74433968195354,58.34927091256361,0.3353362515516993,0.2013441222049619,-0.06737516568185509,-0.12689930051414544,25.172106526243276,0.1640629768371582,0.19029871323535463,-0.21865278482437134,-0.596070332567237,0.1587647629184945,-0.40736155869580415,-0.029944010952938527,0.6022383300704957,18.220216684925468,-37.6793415782244,0.1887087738714329,7,0.2871100902557373,0.22949254512786865,-0.22753864526748657,-0.36547791957855225,1.1171882152557369,1,0.5277529527360081,-2.9249761583239873,2.183593988418579,-1.1449343563633019,2.345702886581421,-3.25001220703125,2.265625,0.5277529527360081
2150,2000-07-26,2.173827886581421,2.203125,2.089843988418579,2.142577886581421,13824000.0,0.012738967407108337,1.5217204392384975,-0.43242957909114305,46.33205094206113,55.596744742210134,0.23571953907465915,0.18875387140396782,-0.09150896869193392,-0.16095486804224857,26.04189867182688,0.1132810115814209,0.17251900459824832,-0.19453144073486328,-0.5637657362719013,0.1747028548021745,-0.3791485885033823,-0.009914292966344274,0.5199965633932497,26.388832374855326,-23.560325982744843,0.1846171477685189,7,0.1777346134185791,0.2275390625,-0.23730415105819702,-0.39282190799713135,1.201172113418579,2,0.4429472580515139,2.733283420951265,2.146483898162842,-2.9249761583239873,2.183593988418579,-1.1449343563633019,2.345702886581421,0.4429472580515139
2151,2000-07-27,2.103516101837158,2.191406011581421,2.066406011581421,2.179687976837158,8627200.0,-0.03234468799405987,1.5098399659155644,-2.4375,35.10029174444712,52.38008705486867,0.26055976145176096,0.2607434115071996,-0.022452741868893344,-0.09907909277633609,26.348189848762217,0.125,0.14444295940007956,-0.257421386241913,-0.642149898705838,0.127307126222012,-0.4497856424738753,-0.06505713000995073,0.539802392139539,9.722335250289351,-33.61119435204961,0.1923642562319625,7,0.2480463981628418,0.2978508472442627,-0.06933635473251343,-0.2324221134185791,1.1777338981628418,3,0.5190342370312506,1.5217204392384975,2.173827886581421,2.733283420951265,2.146483898162842,-2.9249761583239873,2.183593988418579,0.5190342370312506
2152,2000-07-28,2.191406011581421,2.283202886581421,2.148437976837158,2.153320074081421,14857600.0,0.04178238030481518,-4.632791557464449,-0.5,39.835144658399194,49.29592973933221,0.13547744320493216,0.18089761094359558,-0.1080842204028798,-0.19214165787650828,26.67993579963042,0.1796867847442627,0.08148733306653799,-0.16875022649765015,-0.5548556512668985,0.21735519827159822,-0.3618029388822741,0.024302485886973813,0.4054470028771404,30.555499041521987,-7.659637382307569,0.19305271238462415,7,0.13085949420928955,0.2099609375,-0.15722626447677612,-0.3203120231628418,0.8808600902557373,4,0.4688058639015962,1.5098399659155644,2.103516101837158,1.5217204392384975,2.173827886581421,2.733283420951265,2.146483898162842,0.4688058639015962
2153,2000-07-31,2.316406011581421,2.367187976837158,2.1875,2.210937976837158,15580800.0,0.05704100442336291,-1.3589769271820424,2.7692119891826925,40.32696555271667,46.54540429573278,-0.03414195849583557,0.06670104034263025,-0.22655628334006606,-0.3202677927265052,27.287081813741832,0.1796879768371582,0.031079931714285358,-0.048437726497650324,-0.42976117321526,0.3328857202199593,-0.23909944985645515,0.1422239968611545,0.23769876172045556,83.33312466645904,49.967943200222756,0.1906617233588048,7,-0.023437023162841797,0.09863293170928955,-0.2822262644767761,-0.4453120231628418,0.5234379768371578,0,0.32040496058394474,-4.632791557464449,2.191406011581421,1.5098399659155644,2.103516101837158,1.5217204392384975,2.173827886581421,0.32040496058394474
2154,2000-08-01,2.716797113418579,2.800781011581421,2.339843988418579,2.351562976837158,56102400.0,0.17285013932588145,-1.3718553878674453,3.4629841872661715,47.67025089605735,45.938812744232315,-0.4486445928951528,-0.3074592478606384,-0.6125312464278831,-0.7203346282320191,28.486507809590478,0.484375,0.005885589963933402,0.32529321908950815,-0.07667310324012089,0.7272595414191372,0.1243100579246934,0.5262763802543229,-0.6542971134185791,88.56389471825133,60.489005287335075,0.20098316116481454,8,-0.28515660762786865,-0.30175817012786865,-0.6826173663139343,-0.845703125,0.40624999999999956,1,0.1423437129362839,-1.3589769271820424,2.316406011581421,-4.632791557464449,2.191406011581421,1.5098399659155644,2.103516101837158,0.1423437129362839
2155,2000-08-02,2.632812976837158,2.675781011581421,2.582031011581421,2.638672113418579,30928000.0,-0.03091292175135696,1.341498271637285,-0.016042138438269262,52.15689603560051,45.94037177695378,-0.35550531045977607,-0.20101644129835083,-0.514762447934241,-0.636542478990721,29.52464328328297,0.1347661018371582,-0.03363246057740277,0.22050828933715838,-0.18641716470189573,0.6274337433762125,0.017045562317631546,0.4239710163566852,-0.5555473566055298,77.12775697099403,49.75558455043955,0.20346272701952703,8,-0.20117247104644775,-0.1923835277557373,-0.5927737355232239,-0.7617189884185791,0.5546870231628418,2,0.23961410936954652,-1.3718553878674453,2.716797113418579,-1.3589769271820424,2.316406011581421,-4.632791557464449,2.191406011581421,0.23961410936954652
2156,2000-08-03,2.8417971134185787,2.851562976837158,2.496093988418579,2.585937976837158,23772800.0,0.07937674966661579,1.581559780204368,-43.66840284842312,59.74027976744654,46.54513547540911,-0.5298877951228458,-0.3859479765281102,-0.7080678205603772,-0.842540626921058,30.644115841687945,0.3554689884185791,-0.0615886790818303,0.40166037082672057,-0.04303918162333664,0.8463599232767778,0.17931059460169196,0.6240101470517492,-0.7500611853599546,98.61107720269091,69.46813602280486,0.22234977622502855,8,-0.38476562499999956,-0.38476562499999956,-0.8017578721046443,-0.9707031249999996,0.22460889816284269,3,0.1876287663407461,1.341498271637285,2.632812976837158,-1.3718553878674453,2.716797113418579,-1.3589769271820424,2.316406011581421,0.1876287663407461
2157,2000-08-04,2.71875,2.769531011581421,2.654297113418579,2.767577886581421,21721600.0,-0.04329904933662121,3.3703720448678243,-0.19083894065234097,54.09091136081286,46.99968118216609,-0.38929788001785104,-0.2597595612672752,-0.5748560390510775,-0.7172550913344722,30.700946395807392,0.18749999999999956,-0.060608013161605356,0.2681640624999999,-0.19294271193897128,0.7292708369389711,0.037610675280514094,0.49871744971948573,-0.5966209899902344,79.99994255518831,49.28617221747443,0.23055338721948565,8,-0.2617185115814209,-0.2617185115814209,-0.6542967557907104,-0.8476560115814209,0.25195288658142134,4,0.2068965517241379,1.581559780204368,2.8417971134185787,1.341498271637285,2.632812976837158,-1.3718553878674453,2.716797113418579,0.2068965517241379
2158,2000-08-07,2.791016101837158,2.800781011581421,2.679687976837158,2.732422113418579,15142400.0,0.02658063515849496,2.1000289921416035,-1.2000107422399524,58.2954868915832,48.17203087212495,-0.4093919195300564,-0.32418868450467375,-0.6328228911510441,-0.7848751125865427,30.790455744941998,0.1210930347442627,-0.049582107460476976,0.32490280866622934,-0.1607048188176492,0.8105104361501079,0.08209899492428985,0.5677066224081688,-0.6397097331542967,88.16794444405618,53.53279701809543,0.2428038137419393,8,-0.33203160762786865,-0.3339846134185791,-0.7265628576278687,-0.9199221134185791,0.2402338981628418,0,0.10076975185305104,3.3703720448678243,2.71875,1.581559780204368,2.8417971134185787,1.341498271637285,2.632812976837158,0.10076975185305104
2159,2000-08-08,2.8261721134185787,2.914062976837158,2.743652105331421,2.783202886581421,24345600.0,0.012596133558054223,-1.792000812496826,0.733338487392215,65.47471736804927,50.29899380834585,-0.3777158181396265,-0.35946961617984474,-0.6441612455928425,-0.8162249437597517,30.700576016923296,0.1704108715057373,-0.04596766631841076,0.34843771457672057,-0.1605903315025623,0.8574657606560034,0.09392369153707936,0.6029517376163618,-0.6468554804095454,78.9719175695015,38.30512995674165,0.2545140230396414,8,-0.3359376192092891,-0.33789062499999956,-0.7490236163139339,-0.9550781249999996,0.35351586341857955,1,0.004837594616083907,2.1000289921416035,2.791016101837158,3.3703720448678243,2.71875,1.581559780204368,2.8417971134185787,0.004837594616083907
2160,2000-08-09,2.777343988418579,2.8457028865814213,2.73095703125,2.84375,16160000.0,-0.017277123628870683,2.2639153094683158,-1.545431846681405,66.3750151252816,53.77396307288302,-0.2618079333505392,-0.32872605220472906,-0.5746140871400884,-0.7626508800224823,29.924105301009142,0.11474585533142134,-0.02134898968087917,0.3003908395767212,-0.20664413756663258,0.807425816720075,0.046873351005044306,0.5539083281483981,-0.5539425747798585,67.28968124265225,20.591550661031135,0.2535174885716769,8,-0.2460935115814209,-0.2890625,-0.7158204913139343,-0.90625,0.45507812499999956,2,0.12447256315442701,-1.792000812496826,2.8261721134185787,2.1000289921416035,2.791016101837158,3.3703720448678243,2.71875,0.12447256315442701
2161,2000-08-10,2.707031011581421,2.775391101837158,2.580077886581421,2.773437976837158,12329600.0,-0.025316625211122767,4.5555193869420005,1.0000143612647965,61.635220125786184,56.19619368037045,-0.10826913910752634,-0.2608661783066184,-0.48252374649250296,-0.6848028739883008,29.611733438997355,0.1972661018371582,0.012488043340292965,0.22314425706863394,-0.2928668683487592,0.7391553824860271,-0.034861305640062845,0.48114981977733073,-0.4421899041507942,38.011614501350984,-11.112091160118368,0.2580055627086966,8,-0.1562495231628418,-0.2187495231628418,-0.6479490399360657,-0.8359370231628418,0.2070319652557373,3,0.17748928119515472,2.2639153094683158,2.777343988418579,-1.792000812496826,2.8261721134185787,2.1000289921416035,2.791016101837158,0.17748928119515472
2162,2000-08-11,2.699218988418579,2.714843988418579,2.625,2.691406011581421,12326400.0,-0.0028858269925315927,3.5999560552239354,-0.11765297220058091,68.43575418994416,59.319392417840184,-0.023298693315030317,-0.25181272487516226,-0.4545280430669001,-0.6691752643586115,29.282480613411742,0.0898439884185791,0.05087024296312226,0.2063478350639345,-0.31845861684399157,0.7311542869718608,-0.056055390890028534,0.46875106101789754,-0.3954245688235605,35.67258099633433,-18.676832513546884,0.26240322595396315,8,-0.07226550579071045,-0.2109375,-0.5942385196685791,-0.828125,0.3632810115814209,4,0.13603454359883926,4.5555193869420005,2.707031011581421,2.2639153094683158,2.777343988418579,-1.792000812496826,2.8261721134185787,0.13603454359883926
2163,2000-08-14,2.714843988418579,2.757812976837158,2.701172113418579,2.730468988418579,6140800.0,0.00578871150026794,-1.6363747336647727,-1.9998779371376258,70.63833456529183,61.87140171442179,0.02630461028021802,-0.2705406696926742,-0.45516442199500506,-0.6803696536489996,28.817976691211257,0.0585939884185791,0.11849527021160622,0.21513688564300537,-0.3178433596468113,0.7481171309328221,-0.051353237001903196,0.48162700828791394,-0.37443345538903205,40.35093355034676,-17.801531473204,0.26649012264490834,8,-0.00976550579071045,-0.2265625,-0.5048827528953552,-0.7617185115814209,0.3320310115814209,0,0.09424442039922987,3.5999560552239354,2.699218988418579,4.5555193869420005,2.707031011581421,2.2639153094683158,2.777343988418579,0.09424442039922987
2164,2000-08-15,2.640625,2.78125,2.582031011581421,2.71875,7648000.0,-0.02733821491591948,-1.0399974609436988,5.0,66.39233485125919,63.45311713838387,0.09899240176478319,-0.19574354554000184,-0.3641175448446141,-0.6048821934067652,28.39654798872346,0.1992189884185791,0.17641339802392375,0.13417959213256836,-0.40252274386111564,0.6708819281262524,-0.13417157586427342,0.40253076012941014,-0.26579532034199627,22.794207404641504,-37.74955565411655,0.26835116799684194,8,0.06445348262786865,-0.1523435115814209,-0.4023435115814209,-0.6874995231628418,0.5742189884185787,1,0.14792899408284033,-1.6363747336647727,2.714843988418579,3.5999560552239354,2.699218988418579,4.5555193869420005,2.707031011581421,0.14792899408284033
2165,2000-08-16,2.681641101837158,2.792968988418579,2.567383050918579,2.691406011581421,11248000.0,0.015532724956083488,1.1192636816589001,0.1249908447265625,70.72828422882878,64.6740065229819,0.07334384818562212,-0.22085589981089004,-0.38962298441303744,-0.6447526766744458,28.679414086822558,0.2255859375,0.23037812994160012,0.15791053771972674,-0.37793701573031324,0.6937580911697669,-0.11001323900529325,0.42583431444474673,-0.27445742434840525,50.6494563379329,-15.648594392830624,0.2679237767250201,8,0.05908191204071045,-0.1933596134185791,-0.4013676047325134,-0.6953126192092896,0.7363278865814205,2,0.18572465743413402,-1.0399974609436988,2.640625,-1.6363747336647727,2.714843988418579,3.5999560552239354,2.699218988418579,0.18572465743413402
2166,2000-08-17,2.822266101837158,2.875,2.652343988418579,2.65625,11849600.0,0.05243990327552028,-1.5617950096558988,-17.001294040090826,71.7948785533181,66.64111398881582,-0.07860961934335586,-0.3348062347662317,-0.5166872695465257,-0.7831220313149827,29.585175524900297,0.2226560115814209,0.2482154282084723,0.2707034826278685,-0.2665198604786094,0.8079268257343464,0.002091811074629746,0.5393151541811072,-0.3846696663875009,82.85728458060872,11.540762369555623,0.26861167155323895,8,-0.08154308795928955,-0.3339846134185791,-0.4433601498603821,-0.7177741527557373,0.8081049919128418,3,0.14532861069139758,1.1192636816589001,2.681641101837158,-1.0399974609436988,2.640625,-1.6363747336647727,2.714843988418579,0.14532861069139758
2167,2000-08-18,2.8125,2.84375,2.728516101837158,2.8242189884185787,10924800.0,-0.0034603759832572134,3.538464066556803,-0.07058946866535616,68.62168649769797,67.78846950060634,-0.06050982680814743,-0.3038545591889248,-0.4874645680064247,-0.7714460283335387,30.621575271340728,0.1152338981628418,0.26474832805761395,0.2375975251197815,-0.30252087938824035,0.7777159296278033,-0.032461677134229205,0.5076567273737922,-0.3463155720670925,79.68252393548792,9.477639783818944,0.27005920225401087,8,-0.07177698612213135,-0.3242185115814209,-0.4335940480232239,-0.6416015625,0.5136721134185787,4,0.036111280653211786,-1.5617950096558988,2.822266101837158,1.1192636816589001,2.681641101837158,-1.0399974609436988,2.640625,0.036111280653211786
2168,2000-08-21,2.9707028865814213,2.9980471134185787,2.771483898162842,2.8261721134185787,14457600.0,0.05624991522894973,1.2745115404039857,-12.33304172685343,61.64871345003657,67.36335795416049,-0.2129361959636209,-0.42168578601008333,-0.6302048633289838,-0.9248973383173755,31.504377469930294,0.22656321525573686,0.2540359075313514,0.3564449667930609,-0.1782986698004545,0.8911886033865764,0.08907314849630321,0.6238167850898186,-0.47764574571425866,93.65068292942198,24.703636919275965,0.2673718182967576,8,-0.18798780441284224,-0.4404293298721318,-0.5683594346046452,-0.7900389432907109,0.36962914466857866,0,0.03090080594502509,3.538464066556803,2.8125,-1.5617950096558988,2.822266101837158,1.1192636816589001,2.681641101837158,0.03090080594502509
2169,2000-08-22,3.2792971134185787,3.2851560115814213,2.9042971134185787,2.9707028865814213,25312000.0,0.10387919580617377,1.3780493432756267,2.135145478599665,74.5913415800522,68.27628311580166,-0.5034369613814582,-0.675704801835296,-0.912379756653793,-1.223092620888663,33.52999145118006,0.3808588981628427,0.2720975834873629,0.6083985328674313,0.04316594918068084,1.1736311165541817,0.32578224102405606,0.8910148247108065,-0.7458407747473026,99.18373935994578,29.97970493157105,0.2826162918433752,8,-0.35302758216857866,-0.6054691076278682,-0.8681644201278682,-1.0986331701278682,0.34375,1,-0.07087558869476296,1.2745115404039857,2.9707028865814213,3.538464066556803,2.8125,-1.5617950096558988,2.822266101837158,-0.07087558869476296
2170,2000-08-23,3.1367189884185787,3.2304689884185787,3.09375,3.2207028865814213,24604800.0,-0.04347825770851432,1.641501872503918,-0.2721499330159547,61.81531840626467,68.29629403585483,-0.34030751651715585,-0.4820031330018426,-0.7480833424520559,-1.0730220767493264,35.66507212898789,0.18554711341857866,0.27396194270646035,0.4176758527755733,-0.13313576155235918,0.9684874671035058,0.14227004561160728,0.6930816599395393,-0.5280926824562879,76.54326755346031,10.602189294653158,0.2754058071639662,8,-0.21044945716857866,-0.4628909826278682,-0.720703542232513,-0.9560550451278682,0.29101490974426314,2,0.024906598355942666,1.3780493432756267,3.2792971134185787,1.2745115404039857,2.9707028865814213,3.538464066556803,2.8125,0.024906598355942666
2171,2000-08-24,3.195312976837158,3.28125,3.1210939884185787,3.1230471134185787,17635200.0,0.01868002477586317,-3.2051087830879563,-0.8604728406206846,70.13200090243255,68.48476589279798,-0.3602376381954162,-0.47917618134180406,-0.7834525945045105,-1.1220540052357038,38.12542529279519,0.16015601158142134,0.26254047979410977,0.42167999744415274,-0.08708056566778266,0.9304405605560881,0.16729971588818504,0.6760602790001204,-0.5190337003129546,83.85975687845672,18.883366393671793,0.25438028155596776,8,-0.2690434455871582,-0.5214849710464478,-0.7548835277557373,-1.0146490335464478,0.05859303474426314,3,0.06968206657546694,1.641501872503918,3.1367189884185787,1.3780493432756267,3.2792971134185787,1.2745115404039857,2.9707028865814213,0.06968206657546694
2172,2000-08-25,3.21875,3.359375,3.1914060115814213,3.2207028865814213,24163200.0,0.007334813000396734,-4.931017935841875,-0.02702363867307307,68.84677898526671,68.28570416168408,-0.3377468116274933,-0.4444901205340246,-0.7846137631273402,-1.1352902010306378,40.29544524989428,0.16796898841857866,0.2546699635109424,0.3937498211860655,-0.07323296035278481,0.8607326027249158,0.16025843041664034,0.6272412119554907,-0.48158304997007484,76.0797536209432,13.457087279601438,0.23349139076942504,8,-0.25537097454071045,-0.5078125,-0.7841798067092896,-1.0380860567092896,0.005858898162841797,4,0.12788228155339798,-3.2051087830879563,3.195312976837158,1.641501872503918,3.1367189884185787,1.3780493432756267,3.2792971134185787,0.12788228155339798
2173,2000-08-28,3.0585939884185787,3.2363278865814213,3.052733898162842,3.210937976837158,11600000.0,-0.04975720748160661,-1.238075377651193,78.00964473200544,59.22479921814497,67.48931131356026,-0.1382393440155334,-0.2380871679816532,-0.6049688748464228,-0.9672580208541377,41.800424234510935,0.18359398841857955,0.2588480705911689,0.19648441076278633,-0.21498337348487162,0.6079521950104443,-0.009249481361042644,0.4022183028866153,-0.24676207239224457,33.905597162518596,-25.548156200081813,0.2057338921238289,8,-0.0952149629592891,-0.34765648841857866,-0.626953542232513,-0.8779300451278682,0.0039060115814213425,0,0.08748402894048346,-4.931017935841875,3.21875,-3.2051087830879563,3.195312976837158,1.641501872503918,3.1367189884185787,0.08748402894048346
2174,2000-08-29,3.103516101837158,3.1870119571685787,3.0625,3.117187976837158,19139200.0,0.01468717769951744,-1.602019869859387,0.08974344929473178,62.986000276034304,66.62905754102755,-0.1235922612800957,-0.26619999102616854,-0.6340117519179564,-1.0058105348027238,41.78375395480612,0.12841796875,0.2568788303956895,0.222070574760437,-0.19692222051851482,0.6410633700393888,0.012574177120961316,0.4315669723999127,-0.22597901573398405,16.560794808676466,-40.170847630389005,0.2094963976394759,8,-0.09765660762786865,-0.3925786018371582,-0.6665046811103821,-0.9228521585464478,-0.00781321525573686,1,0.07630568736945054,-1.238075377651193,3.0585939884185787,-4.931017935841875,3.21875,-3.2051087830879563,3.195312976837158,0.07630568736945054
2175,2000-08-30,3.2636721134185787,3.2929689884185787,3.0820310115814213,3.0820310115814213,10979200.0,0.051604698131456184,-1.3225797983351244,-13.285749162946363,70.6821584291381,66.50542197167422,-0.2151277558356819,-0.3970260611137295,-0.7808224488876738,-1.1572833899772115,41.88114775102327,0.21093797683715731,0.25635302440255625,0.3506836295127864,-0.08418257558868669,0.7855498346142595,0.13325052696204986,0.568116732063523,-0.32831447764778554,68.78993520175767,9.290037379888133,0.21743310255073645,8,-0.21972656249999956,-0.5507816076278682,-0.8588868975639339,-1.0830081701278682,-0.3691411018371573,2,0.11011369632458812,-1.602019869859387,3.103516101837158,-1.238075377651193,3.0585939884185787,-4.931017935841875,3.21875,0.11011369632458812
2176,2000-08-31,3.375,3.4863278865814213,3.2636721134185787,3.2773439884185787,18451200.0,0.03411123504830549,-2.5624991655333704,0.5376316846446502,73.31534414845058,67.0269394884245,-0.26798663394738664,-0.49156220729976585,-0.8744028032046218,-1.2585376925088267,41.679183622589676,0.22265577316284269,0.2734969696956111,0.4353513717651367,-0.04421797264620242,0.9149207161764759,0.19556669955946715,0.6751360439708063,-0.38876028052170186,74.32439342910158,11.322620693378674,0.23978467220566962,8,-0.24609410762786865,-0.5986330509185791,-0.9985352754592896,-1.1943360567092896,-0.5625,3,0.015624858714916146,-1.3225797983351244,3.2636721134185787,-1.602019869859387,3.103516101837158,-1.238075377651193,3.0585939884185787,0.015624858714916146
2177,2000-09-01,3.28125,3.421875,3.2382810115814213,3.414062976837158,7875200.0,-0.02777777777777779,1.4736953693441852,-1.3600082031450211,68.54218300017155,67.79288054955062,-0.1125921770881333,-0.372614555026054,-0.7550025798231403,-1.1554064778194233,41.40021572815185,0.18359398841857866,0.2821596679599816,0.31347637176513654,-0.1773901171483292,0.8043428606786023,0.06804312730840367,0.5589096162218694,-0.2249979371272648,52.70278369647393,-12.62036966505893,0.24543324445673295,9,-0.0859375,-0.46386706829071045,-0.9047852754592896,-1.1005860567092896,-0.3183588981628418,4,-0.00833340599423349,-2.5624991655333704,3.375,-1.3225797983351244,3.2636721134185787,-1.602019869859387,3.103516101837158,-0.00833340599423349
2178,2000-09-05,3.072266101837158,3.3554689884185787,3.070312976837158,3.224608898162842,20345600.0,-0.0636903308686756,-2.6500192261915605,1.1470475246742708,62.98473819862661,66.50325795161444,0.12551250483721876,-0.1491255017490234,-0.5281867097493556,-0.9360095277081775,40.611593097823764,0.28515601158142045,0.27450345672675347,0.0904299736022951,-0.3952019962078315,0.5760619434124217,-0.1523860113027684,0.3332459585073586,0.41406178474426314,2.304261268868169,-65.57304551906267,0.2428159849050633,9,0.19726479053497314,-0.23535215854644775,-0.7104498744010925,-0.8916021585464478,-0.1445322036743164,1,0.04958645874932044,1.4736953693441852,3.28125,-2.5624991655333704,3.375,-1.3225797983351244,3.2636721134185787,0.04958645874932044
2179,2000-09-06,2.8398439884185787,3.125,2.8125,3.125,30144000.0,-0.07565168696799907,1.1917826544629697,1.8718050243203175,54.267644275486866,65.66462749263914,0.32301071393106806,0.0889330343037007,-0.27906941163517596,-0.6957611707553304,38.96641810904643,0.3125,0.2718263052890988,-0.1426757335662847,-0.6274227830099224,0.34207131587735295,-0.38504925828810377,0.09969779115553434,0.6381635999679576,4.058007833024668,-63.272175961525825,0.24237352472181886,9,0.3095699548721318,0.07324194908142134,-0.4858400225639339,-0.6591800451278682,-0.027343988418578657,2,0.07840431111337609,-2.6500192261915605,3.072266101837158,1.4736953693441852,3.28125,-2.5624991655333704,3.375,0.07840431111337609
2180,2000-09-07,3.1230471134185787,3.2304689884185787,2.8300778865814213,2.8320310115814213,37484800.0,0.09972488846392835,-1.7152306316764694,-1.0205504706817752,57.53424150312287,64.2648764482714,0.042090556016313396,-0.1760701546898198,-0.5411866966937198,-0.9666362486743352,37.467151104633714,0.4003911018371573,0.28061952223254494,0.12324223518371547,-0.3553145684187409,0.6017990387861718,-0.11603616661751293,0.36252063698494386,0.32834017143249605,46.087008211265825,-18.482701952920976,0.2392784018012282,9,0.026366829872131792,-0.13183617591857866,-0.6997073888778682,-0.9423831701278682,-0.125,3,-0.008755624185004862,1.1917826544629697,2.8398439884185787,-2.6500192261915605,3.072266101837158,1.4736953693441852,3.28125,-0.008755624185004862
2181,2000-09-08,3.1875,3.296875,3.046875,3.1523439884185787,13718400.0,0.020637820769495052,-1.0317440633679942,0.12080435192240135,59.14286139455979,63.18666338263729,-0.026359090762419157,-0.2136350886418228,-0.5879664654765282,-1.0160469446595615,37.107706591770025,0.25,0.24324155066280007,0.16367167234420776,-0.30104087425684645,0.628384218945262,-0.06868460095631956,0.3960279456447351,0.2383317934570317,61.53846153846154,-1.073330656395349,0.23235627330052716,9,-0.03808605670928955,-0.1962890625,-0.7514650225639343,-1.0068360567092896,-0.1015620231628418,4,-0.09191183950386783,-1.7152306316764694,3.1230471134185787,1.1917826544629697,2.8398439884185787,-2.6500192261915605,3.072266101837158,-0.09191183950386783
2182,2000-09-11,3.0664060115814213,3.25,3.0664060115814213,3.21875,17043200.0,-0.03799027087641682,-1.4102557682044976,-4.333369502560036,52.37633421935957,62.425722827216696,0.07917882309540136,-0.06706011809229873,-0.4487939127185063,-0.8823645365512052,36.728837250788374,0.18359398841857866,0.23405632731083204,0.024218332767487194,-0.41479962338119014,0.46323628891616453,-0.19529064530685147,0.24372731084182586,0.33489251013732924,46.76252548436217,-11.430526646081404,0.21950897807433864,9,0.0830079317092891,-0.03955054283142134,-0.6093745231628422,-0.8691400289535527,0.05273509025573686,0,-0.08280247645695027,-1.0317440633679942,3.1875,-1.7152306316764694,3.1230471134185787,1.1917826544629697,2.8398439884185787,-0.08280247645695027
2183,2000-09-12,2.9707028865814213,3.125,2.947266101837158,3.094727039337158,6902400.0,-0.03121019350945098,-1.080003125013079,0.8141059850354546,41.43165250456112,60.030795297053004,0.18003621877143328,0.051431028278576374,-0.33625527873660976,-0.7731685080983088,35.95123631568866,0.1777338981628418,0.20580211753179967,-0.0842777371406549,-0.4972726097327569,0.3287171354514471,-0.2907751734367059,0.1222196991553961,0.40704369426857934,32.661241100680535,-19.506260909309923,0.20649743629605094,9,0.1787110567092891,0.05615258216857866,-0.5136713981628422,-0.7734369039535527,-0.10156178474426314,1,-0.0026296082248914443,-1.4102557682044976,3.0664060115814213,-1.0317440633679942,3.1875,-1.7152306316764694,3.1230471134185787,-0.0026296082248914443
2184,2000-09-13,3.03125,3.0429689884185787,2.867187976837158,2.947266101837158,11356800.0,0.020381409965994246,2.272722833806837,-0.6771576043599059,46.93180996918141,57.391867690391145,0.12087101352886709,0.022818991315333825,-0.37765693027977854,-0.8193516418454867,35.85383969457568,0.17578101158142045,0.17839064626335244,-0.04326187372207624,-0.40785993584726965,0.3213361884031172,-0.22556090478467317,0.1390371573405207,0.32388671761600074,43.096263373459834,-5.740515572004142,0.18229903106259676,9,0.11816394329071045,-0.00439453125,-0.5732420086860657,-0.8339840173721313,-0.17382788658142134,2,-0.03414964184318625,-1.080003125013079,2.9707028865814213,-1.4102557682044976,3.0664060115814213,-1.0317440633679942,3.1875,-0.03414964184318625
2185,2000-09-14,3.179687976837158,3.2207028865814213,3.0625,3.0664060115814213,20076800.0,0.04896922947205229,-1.6128941435898518,1.34885338420571,49.56803444334737,54.75327772315746,-0.04551983666364645,-0.09106224728710544,-0.5059002447561429,-0.95135632356831,36.09711286415623,0.18945288658142134,0.17799684207379007,0.08027375936508196,-0.23619951466442313,0.39674703339458706,-0.07796287764967058,0.2385103963798345,0.15374327207420269,72.72735343500692,27.150844864996806,0.15823663701475263,9,-0.0625004768371582,-0.1528325080871582,-0.6904299855232239,-0.9511719942092896,-0.4140629768371582,3,-0.11547924812496879,2.272722833806837,3.03125,-1.080003125013079,2.9707028865814213,-1.4102557682044976,3.0664060115814213,-0.11547924812496879
2186,2000-09-15,3.2324221134185787,3.2460939884185787,3.0585939884185787,3.140625,23244800.0,0.016584689115903606,2.147534684909161,0.8103418157633864,50.3719512740912,52.73436308692631,-0.1347789911580226,-0.11751823185023147,-0.5396143222769618,-0.9865911593467565,36.05802406278655,0.1875,0.17011428526240602,0.11250009536743111,-0.18065208615477912,0.40565227688964134,-0.034075995393673786,0.259076186128536,0.08017188553632781,95.40821982648544,51.47228120883668,0.14657609076110503,9,-0.1484376192092891,-0.20556664466857866,-0.72265613079071,-1.00390613079071,-0.203125,4,-0.07250754752204291,-1.6128941435898518,3.179687976837158,2.272722833806837,3.03125,-1.080003125013079,2.9707028865814213,-0.07250754752204291
2187,2000-09-18,2.914062976837158,3.125,2.9042971134185787,3.119141101837158,19308800.0,-0.09848934495895001,1.0360427929810403,-2.2340367508603447,46.37965328921603,50.889353652547356,0.14082660603027986,0.22012584383695266,-0.21278329756925052,-0.651439545591495,35.73626851654106,0.328125,0.1268357712125585,-0.210937190055847,-0.4845332630605399,0.06265888294884592,-0.3477352265581932,-0.07413915355350076,0.3785272621595519,12.37114180489252,-31.47724674185994,0.13679803650234637,9,0.1406245231628418,0.1127924919128418,-0.3945314884185791,-0.6855469942092896,-0.2363290786743164,0,0.05898122359268587,2.147534684909161,3.2324221134185787,-1.6128941435898518,3.179687976837158,2.272722833806837,3.03125,0.05898122359268587
2188,2000-09-19,3.0625,3.109375,2.880858898162842,2.912108898162842,21801600.0,0.05093816583331057,-1.146788662045177,-0.7333356584821429,49.02324401491824,50.30664251248418,-0.01021571530037546,0.08318350785620154,-0.34990443141624983,-0.7807718395594305,34.7747949120419,0.2285161018371582,0.06768647046645704,-0.06709002256393415,-0.33275211013722794,0.19857206500935964,-0.19992106635058082,0.06574102122271253,0.21088662943684167,51.54629834128998,4.070806039802129,0.13283104378664687,9,0.0009764432907104492,-0.03564453125,-0.5048825144767761,-0.7558590173721313,-0.19140601158142134,1,0.018495053661112815,1.0360427929810403,2.914062976837158,2.147534684909161,3.2324221134185787,-1.6128941435898518,3.179687976837158,0.018495053661112815
2189,2000-09-20,3.046875,3.078125,2.978516101837158,3.078125,10793600.0,-0.005102040816326481,5.374969482421875,-0.2077915489563814,44.455536329711435,48.85345304877179,0.04231486155254238,0.08485372859787699,-0.3265637411545117,-0.7513029704033767,32.906677572841005,0.0996088981628418,0.01802923577864579,-0.07109391689300537,-0.32941489130105683,0.1872270575150461,-0.2002544040970311,0.05806657031102036,0.20807616425936803,45.454586995163595,0.6473353848534202,0.12916048720402562,9,0.0351564884185791,-0.02001953125,-0.4501950144767761,-0.7304685115814209,-0.203125,2,-0.05833317683293271,-1.146788662045177,3.0625,1.0360427929810403,2.914062976837158,2.147534684909161,3.2324221134185787,-0.05833317683293271
2190,2000-09-21,3.2148439884185787,3.3261721134185787,3.0292971134185787,3.070312976837158,17235200.0,0.05512828337840525,-1.6206868973442266,-4.6249923706054545,46.019422929713905,47.395293219344474,-0.12433893517386707,-0.081121367534978,-0.4911285502017635,-0.9050904717562811,31.284503341307573,0.296875,-0.005675286998395368,0.09296882152557329,-0.16888458710744336,0.35482223015858994,-0.03795788279093504,0.2238955258420816,-0.40234398841857866,75.00004015464354,32.52503940085574,0.13092670431650827,9,-0.11816394329071,-0.18798851966857866,-0.6181640028953548,-0.86914050579071,-0.6406249999999996,3,-0.11117860657861045,5.374969482421875,3.046875,-1.146788662045177,3.0625,1.0360427929810403,2.914062976837158,-0.11117860657861045
2191,2000-09-22,3.4179689884185787,3.458983898162842,3.1367189884185787,3.1914060115814213,31980800.0,0.06318347040533046,1.0886094139679803,1.5675734526325154,53.222842078203456,47.489349648104906,-0.32557119640113585,-0.28112361324747637,-0.6811778914116018,-1.09345730956362,29.597592477989465,0.32226490974426314,0.011085779530934037,0.28496102094650233,-0.007215526403689054,0.5771375682966937,0.13887274727140664,0.431049294621598,-0.5951955461502072,92.90552912531665,49.58759771832227,0.14608827367509578,9,-0.25488305091857866,-0.34863305091857866,-0.8034667372703548,-1.0546874999999996,-0.7695310115814205,4,-0.19085719929846534,-1.6206868973442266,3.2148439884185787,5.374969482421875,3.046875,-1.146788662045177,3.0625,-0.19085719929846534
2192,2000-09-25,3.63037109375,3.6914060115814213,3.398437976837158,3.40625,36144000.0,0.0621427830536565,-1.4439956084346732,0.9892220559543917,63.134900292317866,49.90082162452232,-0.5023940539812624,-0.4860257506330057,-0.8761925056176301,-1.2879075270575142,27.858620343786868,0.29296803474426314,0.00496723853152492,0.4767820715904234,0.11056652464976713,0.8429976185310797,0.29367429812009505,0.6598898450607518,-0.7821492332458497,92.46991114754584,42.14791772474022,0.18310777347032814,9,-0.35107409954071045,-0.42041003704071045,-1.0158688426017761,-1.267089605331421,-0.94287109375,0,-0.16556819256472777,1.0886094139679803,3.4179689884185787,-1.6206868973442266,3.2148439884185787,5.374969482421875,3.046875,-0.16556819256472777
2193,2000-09-26,3.3261721134185787,3.6835939884185787,3.1445310115814213,3.6210939884185787,45699200.0,-0.08379280588012794,1.5674441315406935,-1.3159041394335511,61.071589775922504,51.47190826971577,-0.15921191453240535,-0.16943992600378222,-0.5596713088643841,-0.9721147412190443,26.628812461750904,0.5390629768371573,-0.017849014629699678,0.15920418500900224,-0.21191691643593602,0.5303252864539405,-0.02635636571346689,0.3447647357314714,-0.4273592038497922,48.76713877268034,-7.100964728135153,0.1855605507224691,9,-0.04003965854644731,-0.09472715854644731,-0.7116698622703548,-0.9628906249999996,-0.6738281249999996,1,-0.19495028914462398,-1.4439956084346732,3.63037109375,1.0886094139679803,3.4179689884185787,-1.6206868973442266,3.2148439884185787,-0.19495028914462398
2194,2000-09-27,3.34033203125,3.4375,3.25,3.328125,20022400.0,0.004257121203769643,-1.2260869565217392,-0.041390728476821195,55.6371887113094,52.14625874393377,-0.13959806869201374,-0.1738625412496151,-0.5587607044931096,-0.9773811002923489,25.332544233620524,0.1875,-0.013806940471418727,0.1615233063697814,-0.21612775238299786,0.5391743651225607,-0.027302223006608006,0.3503488357461708,-0.3939635355604554,46.97639900240757,-9.710530907228474,0.18882552937638955,9,-0.05419957637786865,-0.08837902545928955,-0.6838377118110657,-0.9350584745407104,-0.5883791446685791,2,-0.1404764671420481,1.5674441315406935,3.3261721134185787,-1.4439956084346732,3.63037109375,1.0886094139679803,3.4179689884185787,-0.1404764671420481
2195,2000-09-28,3.6230471134185787,3.625,3.322266101837158,3.3398439884185787,32915200.0,0.08463682038901466,1.1088437181848465,23.2,60.15021150892591,53.23273210335986,-0.3942706553047235,-0.4514181421853607,-0.8173314717278459,-1.248532781199645,23.83799663893975,0.3027338981628418,0.03196844507166485,0.42626963853836,0.0004861596007792457,0.8520531174759407,0.2133778990695694,0.6391613780071506,-0.6319763667755214,87.67613170882237,30.297405220750463,0.21289173946879045,9,-0.3369146585464473,-0.3710941076278682,-0.8229983448982234,-1.0742191076278682,-0.8691411018371578,3,-0.21509439127421714,-1.2260869565217392,3.34033203125,1.5674441315406935,3.3261721134185787,-1.4439956084346732,3.63037109375,-0.21509439127421714
2196,2000-09-29,3.427733898162842,3.625,3.384766101837158,3.585937976837158,29782400.0,-0.05390854966593195,1.033053815857438,-0.558624057112069,58.13901707254907,54.53932807928575,-0.18812194850326325,-0.2655674526611804,-0.5973789504935434,-1.041645374935201,21.737576069859816,0.2402338981628418,0.05955050978782017,0.2283197283744811,-0.20273125645740464,0.6593707132063669,0.012794235958538014,0.4438452207904242,-0.3946430356234827,51.785670689174026,-6.6494175558119295,0.2155254924159429,9,-0.14160144329071045,-0.17578089237213135,-0.6276851296424866,-0.8789058923721313,-0.5019528865814205,4,-0.24900267497477557,1.1088437181848465,3.6230471134185787,-1.2260869565217392,3.34033203125,1.5674441315406935,3.3261721134185787,-0.24900267497477557
2197,2000-10-02,3.2539060115814213,3.4550778865814213,3.25,3.4511721134185787,16102400.0,-0.050712188211163856,1.0000023251542116,1.2469090777568077,56.162345941351475,55.33256162666723,0.043563411197059754,-0.09896724648952437,-0.4030051886383301,-0.8556084923291944,19.480982128892414,0.20507788658142134,0.0681248328579831,0.05585904121398988,-0.374271512473094,0.48598959490107374,-0.15920623562955205,0.2709243180575318,-0.18131624009953828,20.289837124733666,-39.695052212447806,0.21506527684354204,10,0.08105504512786821,-0.0019530057907108933,-0.4538572430610661,-0.7050780057907109,-0.314453125,0,-0.18607422359135728,1.033053815857438,3.427733898162842,1.1088437181848465,3.6230471134185787,-1.2260869565217392,3.34033203125,-0.18607422359135728
2198,2000-10-03,3.224608898162842,3.460937976837158,3.1757810115814213,3.322266101837158,19843200.0,-0.009003675371785258,-1.9200001953120318,0.4950531427590747,54.26539232483305,56.42254562612518,0.10982297731739266,-0.06078846160356477,-0.34785296965488843,-0.8141721873137686,18.15499104263104,0.28515696525573686,0.07071716231149727,0.0189447879791258,-0.4071840992474014,0.445073675205653,-0.1941196556341378,0.2320092315923894,-0.11489015227498633,10.869506374455174,-49.13452650746365,0.21306444361326352,10,0.1357426643371582,0.027344107627868652,-0.387450635433197,-0.6269524097442627,-0.40625,1,-0.16656559450321218,1.0000023251542116,3.2539060115814213,1.033053815857438,3.427733898162842,1.1088437181848465,3.6230471134185787,-0.16656559450321218
2199,2000-10-04,3.0625,3.25,3.0175778865814213,3.2480471134185787,22128000.0,-0.05027242164319534,1.4536138521034456,1.8999838868761,47.43039532186636,56.57932033636434,0.3066264090419488,0.12527970004218236,-0.1600432570579029,-0.6408136739381982,17.998921283414315,0.23242211341857866,0.10480553751300192,-0.15429691076278695,-0.5507882331591372,0.24219441163356326,-0.35254257196096184,0.04394875043538793,0.6289060115814213,7.395534740372965,-48.892364121611905,0.1982456611981751,10,0.29199194908142134,0.18945300579071045,-0.22534173727035522,-0.4648435115814209,-0.2636721134185791,2,-0.13392849357760683,-1.9200001953120318,3.224608898162842,1.0000023251542116,3.2539060115814213,1.033053815857438,3.427733898162842,-0.13392849357760683
2200,2000-10-05,3.0957028865814213,3.2363278865814213,3.0317380428314213,3.037108898162842,16761600.0,0.010841758883729513,-4.901428743359256,-0.3157903528598499,46.976230079065765,55.885252336460155,0.2846836016002081,0.09478277881778352,-0.16751112698464254,-0.6635823634873872,17.45126407117223,0.20458984375,0.12483078820752258,-0.1197268128395077,-0.5177648576615739,0.27831123198255847,-0.31874583525054057,0.07929220957152516,0.5822265624999998,12.86173128605931,-36.88823556116067,0.19901902241103298,10,0.2587890625,0.1562501192092891,-0.23730438947677657,-0.4492183923721318,-0.27734398841857955,3,-0.11104101801565425,1.4536138521034456,3.0625,-1.9200001953120318,3.224608898162842,1.0000023251542116,3.2539060115814213,-0.11104101801565425
2201,2000-10-06,2.8945310115814213,3.1914060115814213,2.828125,3.09375,30726400.0,-0.06498423213416116,-1.1882354292821067,-3.399990234414703,49.544402298504124,54.37519700381418,0.4512513576153836,0.28762760050070657,0.059855435969666804,-0.45488012285501833,16.638168214196376,0.36328101158142134,0.1540834126043582,-0.30625023841857857,-0.7293881934480648,0.11688771661090769,-0.5178192159333217,-0.09468126090383544,0.7701914062499999,10.49378157719253,-42.167406905744194,0.21156897751474318,10,0.3613284826278682,0.3574219942092891,-0.016112983226776567,-0.2480465173721318,-0.43554711341857955,4,-0.04858299995313242,-4.901428743359256,3.0957028865814213,1.4536138521034456,3.0625,-1.9200001953120318,3.224608898162842,-0.04858299995313242
2202,2000-10-09,2.8125,2.9199221134185787,2.701172113418579,2.9023439884185787,19664000.0,-0.028340000937355225,2.499993324292536,0.4509810492050467,43.98213308020142,52.47636848206739,0.45266990628777126,0.3685574239405991,0.16483461772895236,-0.364471868718629,15.943518108792498,0.21874999999999956,0.16633955107343246,-0.37558594942092904,-0.8297942076952229,0.07862230885336485,-0.602690078558076,-0.1484818202837821,0.8187585211181645,14.652920319491486,-36.573386273872856,0.22710412913714692,10,0.35058605670928955,0.3837890625,0.14013642072677612,-0.07714855670928955,-0.3886721134185791,0,0.04027769300672768,-1.1882354292821067,2.8945310115814213,-4.901428743359256,3.0957028865814213,1.4536138521034456,3.0625,0.04027769300672768
2203,2000-10-10,2.962891101837158,3.039062976837158,2.689452886581421,2.8056640625,18073600.0,0.053472391764322946,1.2586762207397526,-1.7500006634238596,48.10155603269868,51.63907596222176,0.27415891735710574,0.22930780619804736,0.03558264523230026,-0.5041539944297564,15.697308702195246,0.3496100902557373,0.14749512478279936,-0.2248042583465577,-0.6798123429760494,0.230203826282934,-0.4523083006613038,0.002699783968188374,0.6125622348190314,48.78059465655511,-3.0446068065053637,0.22750404231474589,10,0.19433534145355225,0.2275383472442627,0.04345661401748657,-0.22753965854644775,-0.5253911018371582,1,-0.007910589505366494,2.499993324292536,2.8125,-1.1882354292821067,2.8945310115814213,-4.901428743359256,3.0957028865814213,-0.007910589505366494
2204,2000-10-11,2.927733898162842,3.1054689884185787,2.789062976837158,2.953125,12457600.0,-0.011865844023938976,-1.0903308829899305,-0.16149322625550072,43.095335103820524,49.74408969498783,0.2733833577666487,0.2701636419719726,0.07899851477292374,-0.4568476204063643,15.76201476414174,0.31640601158142045,0.08165289855322122,-0.2547856569290161,-0.7195374815832825,0.20996616772525023,-0.4871615692561493,-0.02240974460188294,0.5768394024873662,43.57138497488835,-5.102494248338836,0.23237591232713328,10,0.22949254512786865,0.2626955509185791,0.1254885196685791,-0.19238245487213135,-0.5527338981628418,2,-0.03735824491038375,1.2586762207397526,2.962891101837158,2.499993324292536,2.8125,-1.1882354292821067,2.8945310115814213,-0.03735824491038375
2205,2000-10-12,2.8125,3.179687976837158,2.789062976837158,3.0917971134185787,19350400.0,-0.03935941659013176,-1.3952148332567043,10.999802813198352,34.79646469091192,47.15047276369481,0.2922869759833677,0.37574280474846145,0.20402980060587872,-0.3299879145597693,15.168601618164693,0.390625,0.03547286850099596,-0.3516601562499999,-0.845013415138546,0.14169310263854618,-0.598336785694273,-0.10498352680572687,0.626863667524705,24.51366617521885,-17.79829726798247,0.24667662944427302,10,0.26269543170928955,0.3779294490814209,0.21874994039535522,-0.0634765625,-0.6171870231628418,3,-0.004861195882161495,-1.0903308829899305,2.927733898162842,1.2586762207397526,2.962891101837158,2.499993324292536,2.8125,-0.004861195882161495
2206,2000-10-13,2.9980471134185787,3.0,2.740233898162842,2.757812976837158,22137600.0,0.0659723069932725,1.128010140654709,-0.8601382722541243,33.905057914650214,44.677440760728004,0.0440067552807597,0.18101747021063153,0.02390093533033566,-0.5031176517544105,14.38182535859423,0.2597661018371582,0.006175374218116758,-0.15439429283142125,-0.6520361206843321,0.34324753502148964,-0.4032152067578765,0.09442662109503397,0.3813236916306635,62.94821259656784,25.86633938005371,0.2488209139264554,10,0.0771483182907109,0.19238233566284224,0.07226532697677657,-0.24902367591857866,-0.9785161018371578,4,-0.05993508722778007,-1.3952148332567043,2.8125,-1.0903308829899305,2.927733898162842,1.2586762207397526,2.962891101837158,-0.05993508722778007
2207,2000-10-16,3.085937976837158,3.1601560115814213,3.0,3.0429689884185787,21558400.0,0.02931603810533856,-1.4848309982891825,0.17886295857048792,43.12850312574804,43.44000862749634,-0.07846774488870256,0.1124274815919577,-0.05347188476016118,-0.5801370085347024,14.57460339435669,0.16210889816284269,-0.06016980038958808,-0.07509717941284189,-0.5612088141266929,0.4110144553010091,-0.3181529967697676,0.16795863794408383,0.23823939473465838,80.87652192520652,43.40258535410174,0.2430558173569256,10,-0.11621153354644775,0.1044914722442627,-0.01562553644180298,-0.31152403354644775,-0.9492189884185791,0,-0.20316483460788626,1.128010140654709,2.9980471134185787,-1.3952148332567043,2.8125,-1.0903308829899305,2.927733898162842,-0.20316483460788626
2208,2000-10-17,3.119141101837158,3.2148439884185787,3.0585939884185787,3.1523439884185787,25523200.0,0.010759492008336036,-1.0253133261945373,-0.7727174365376429,43.74138357665524,43.03011843358399,-0.14327129080869216,0.08820779839880544,-0.07788399283930936,-0.6006370766316671,14.966042250212052,0.15625,-0.11182543386575405,-0.044726109504699796,-0.5290774393050266,0.439625220295627,-0.2869017744048632,0.1974495553954636,0.15425831093542675,79.83547156996761,41.76396799404503,0.2421756649001634,10,-0.1562507152557373,0.0712883472442627,-0.03100639581680298,-0.34472715854644775,-0.8535161018371582,1,-0.2229181664292781,-1.4848309982891825,3.085937976837158,1.128010140654709,2.9980471134185787,-1.3952148332567043,2.8125,-0.2229181664292781
2209,2000-10-18,2.869141101837158,3.109375,2.8125,3.09375,17840000.0,-0.08015026952539961,1.3206150118809112,6.764740096077297,28.265787577732155,40.95118037788025,0.08539671041451458,0.3417303945972723,0.17704989723692854,-0.334892768747471,15.154089208879922,0.3066411018371582,-0.15573692171939646,-0.2858394145965577,-0.7855085337266599,0.21382970453354444,-0.5356739741616088,-0.03600485503150663,0.35754258884013357,27.160653833730464,-4.444681341669799,0.24983455956505107,10,0.0830073356628418,0.3212883472442627,0.21899360418319702,-0.09472715854644775,-0.6811530590057373,2,-0.1504426190683934,-1.0253133261945373,3.119141101837158,-1.4848309982891825,3.085937976837158,1.128010140654709,2.9980471134185787,-0.1504426190683934
2210,2000-10-19,2.8574221134185787,2.921875,2.763672113418579,2.9082028865814213,16675200.0,-0.004084493582792281,3.049993896484375,0.22608531353030611,31.61212222215218,38.958704813841145,0.0667840987483066,0.342878862130489,0.195242443428842,-0.3088346986601289,14.423345178529894,0.1582028865814209,-0.1958273295476487,-0.2796873092651371,-0.7956429752509506,0.23626835672067648,-0.5376651422580441,-0.021709476272230077,0.357421875,24.691471517723457,-4.181030802344537,0.25797783299290683,10,0.09472632408142134,0.33300733566284224,0.23071259260177657,-0.08300817012786821,-0.5527341365814205,3,-0.16883123818252244,1.3206150118809112,2.869141101837158,-1.0253133261945373,3.119141101837158,-1.4848309982891825,3.085937976837158,-0.16883123818252244
2211,2000-10-20,2.765625,2.875,2.695312976837158,2.835937976837158,20092800.0,-0.03212584972570043,1.4210539841629322,1.384637776421404,33.377681182146134,37.780432380723894,0.15463440975847886,0.40401209149036266,0.2948466390799225,-0.2023694499574633,13.289924784408939,0.1796870231628418,-0.20943091275311554,-0.33886722326278695,-0.8624861346395702,0.18475168811399634,-0.6006766789511788,-0.07705776757439509,0.407187700271606,13.533749015061936,-15.745927595691171,0.26180945568839176,10,0.1865234375,0.4248044490814209,0.306396484375,0.00878894329071045,-0.4082028865814209,4,-0.20621451684984116,3.049993896484375,2.8574221134185787,1.3206150118809112,2.869141101837158,-1.0253133261945373,3.119141101837158,-0.20621451684984116
2212,2000-10-23,3.0292971134185787,3.09375,2.792968988418579,2.818358898162842,20505600.0,0.09533906925869506,-1.2985119223849324,-2.9999898275429384,44.266080057630575,37.3542683834941,-0.08387090126586871,0.09802598893891323,0.042458309398308636,-0.4506580366702204,11.268674733358607,0.328125,-0.21949421776658884,-0.04514141082763734,-0.5070324556918169,0.4167496340365422,-0.2760869332597271,0.18580411160445243,0.10484680175781236,64.28569789602997,31.32739472206937,0.23094552243208974,10,-0.07421863079071,0.16113233566284224,0.026122868061066118,-0.2548831701278682,-0.49023413658142045,0,-0.3333334645070952,1.4210539841629322,2.765625,3.049993896484375,2.8574221134185787,1.3206150118809112,2.869141101837158,-0.3333334645070952
2213,2000-10-24,2.677733898162842,3.1367189884185787,2.648437976837158,3.070312976837158,52003200.0,-0.11605438558616521,-1.164505682887078,-1.8611093215061205,39.834881528958334,36.99199576406497,0.24919440987316444,0.42005548716862595,0.400949042773723,-0.08846854570298657,10.42725698178971,0.48828101158142045,-0.23129028623202297,-0.364282715320587,-0.8425167489298384,0.11395131828866445,-0.6033997321252129,-0.12516569851596104,0.011718988418579102,5.999807617093569,-28.944812895690884,0.2391170168046258,10,0.25390708446502686,0.49218809604644775,0.3630375862121582,0.09668004512786865,-0.1328117847442627,1,-0.20204207375327543,-1.2985119223849324,3.0292971134185787,1.4210539841629322,2.765625,3.049993896484375,2.8574221134185787,-0.20204207375327543
2214,2000-10-25,2.8710939884185787,2.875,2.671875,2.671875,78112000.0,0.07221034561664208,-1.0392132458098218,-0.5074620611248892,44.52904049173695,38.07339307526775,0.05247313829034228,0.19999251776428428,0.21929882808958157,-0.26878503507940854,9.54036796938723,0.203125,-0.21787020193632145,-0.14746072292327916,-0.609851590850115,0.31493014500355665,-0.3786561568866973,0.08373471104013896,0.265625,45.59997343748698,7.537244184572657,0.2311954339634179,10,0.060546994209289995,0.2988280057907109,0.17407196760177657,-0.09668004512786821,-0.12109398841857866,2,-0.2108844192704662,-1.164505682887078,2.677733898162842,-1.2985119223849324,3.0292971134185787,1.4210539841629322,2.765625,-0.2108844192704662
2215,2000-10-26,2.84375,2.96875,2.789062976837158,2.9238278865814213,34444800.0,-0.00952389177396451,1.114933948828758,-0.40195910649425565,48.64865756538204,39.71157081423796,0.09467186669750305,0.1749287302285243,0.256954110958028,-0.2294843431908733,7.951212497772212,0.1796870231628418,-0.22646424584800284,-0.13583985567092904,-0.5058628047216245,0.2341830933797664,-0.32085133019627676,0.049171618854418675,0.29296898841857866,39.99992187496189,-1.486061068876289,0.18501147452534777,10,0.08789098262786865,0.32617199420928955,0.21069347858428955,-0.06933605670928955,-0.28125,3,-0.23059761131202783,-1.0392132458098218,2.8710939884185787,-1.164505682887078,2.677733898162842,-1.2985119223849324,3.0292971134185787,-0.23059761131202783
2216,2000-10-27,2.574218988418579,2.802733898162842,2.546875,2.578125,93625600.0,-0.09478013594071943,-7.733281521478184,0.04877765570710156,44.234420284127964,39.83445049850239,0.3327529668287923,0.3976243874791514,0.5293435819860006,0.04862392326968212,6.535791202547922,0.296875,-0.22722492373241376,-0.36269512176513663,-0.7113538270171236,-0.014036416513149685,-0.5370244743911301,-0.18836576913914316,0.5532031202316281,4.635800136217483,-38.581930744760314,0.17432935262599347,10,0.30664050579071045,0.5449215173721313,0.4875487685203552,0.20019495487213135,0.1699221134185791,4,-0.10470399480154635,1.114933948828758,2.84375,-1.0392132458098218,2.8710939884185787,-1.164505682887078,2.677733898162842,-0.10470399480154635
2217,2000-10-30,2.648437976837158,2.703125,2.578125,2.6875,66624000.0,0.02883165292171741,2.5555796683734022,10.000488311054141,42.10011138448105,39.65208692159415,0.2122707725577424,0.2906197204766281,0.4592192582059109,-0.01366124699881155,5.708664021810122,0.1289060115814209,-0.19773786860013987,-0.2582027316093445,-0.5959440768822128,0.07953861366352388,-0.42707340424577867,-0.0893320589729103,0.45576224746704064,17.21861692775018,-24.250520188656306,0.1688706726364341,10,0.19335901737213135,0.47070252895355225,0.4677729606628418,0.12597596645355225,0.064453125,0,-0.10988207613837297,-7.733281521478184,2.574218988418579,1.114933948828758,2.84375,-1.0392132458098218,2.8710939884185787,-0.10988207613837297
2218,2000-10-31,2.6875,2.734375,2.5625,2.621093988418579,27894400.0,0.014749079836670731,1.1463446585971122,-1.7000146486163161,43.97651135097392,41.39772289639879,0.11794462584875332,0.22056411103694895,0.41969009474296914,-0.043528545960813236,5.136541389460661,0.171875,-0.17919628288736522,-0.1922852635383605,-0.5082877150477096,0.12371718797098863,-0.3502864892930351,-0.03428403778368594,0.39440721533203105,33.33333333333333,-7.544786795215828,0.1580012257546746,10,0.15429699420928955,0.42773449420928955,0.5571290254592896,0.18945300579071045,0.0195310115814209,1,-0.05523238071175507,2.5555796683734022,2.648437976837158,-7.733281521478184,2.574218988418579,1.114933948828758,2.84375,-0.05523238071175507
2219,2000-11-01,2.652343988418579,2.804687976837158,2.578125,2.65625,26128000.0,-0.013081306634947332,-1.9743605794887766,-0.05882015029063609,45.81633744880058,42.97596903269306,0.13311206997863634,0.23549046851763666,0.4440123823407305,0.0042039197682868235,5.122043582310043,0.2265629768371582,-0.19391813579174677,-0.20693347454071054,-0.5262277029737734,0.11236075389235234,-0.366580588757242,-0.0472863603241791,0.40816193830017067,25.000056514033563,-17.2066412619869,0.15964711421653136,11,0.18945300579071045,0.4335935115814209,0.6064447164535522,0.22460901737213135,0.38281202316284224,2,-0.040500732736423295,1.1463446585971122,2.6875,2.5555796683734022,2.648437976837158,-7.733281521478184,2.574218988418579,-0.040500732736423295
2220,2000-11-02,2.751952886581421,2.777343988418579,2.636718988418579,2.667968988418579,27420800.0,0.037555045121516084,1.0869491375497566,-21.50119025819447,43.26922299437721,44.075029234052074,0.018963218470278154,0.11468838476108356,0.3391002787180546,-0.08389921554238189,5.106762295646149,0.140625,-0.21274959183166375,-0.09013707637786883,-0.3923987967497977,0.21212464399406006,-0.24126793656383327,0.060993783808095614,0.2880078030685791,79.54521494507772,38.31138289387961,0.15113086018596433,11,0.08984410762786865,0.3339846134185791,0.51708984375,0.12500011920928955,0.1132810115814209,3,-0.000709636633295263,-1.9743605794887766,2.652343988418579,1.1463446585971122,2.6875,2.5555796683734022,2.648437976837158,-0.000709636633295263
2221,2000-11-03,2.753906011581421,2.875,2.707031011581421,2.75,19875200.0,0.0007097232694366351,-2.7391258196601678,0.046509053126437175,40.47083801075339,43.653335673287934,0.016956047449891543,0.10715363371388742,0.3298683547574397,-0.07403129275572162,4.995290150625789,0.1679689884185791,-0.18105275013122402,-0.08115270137786856,-0.3848172591348278,0.22251185637909066,-0.23298498025634817,0.07067957750061105,0.2663312504825792,61.24992370605469,23.996635999000894,0.15183227887847955,11,0.08789098262786865,0.3320314884185791,0.51513671875,0.12304699420928955,-0.1152338981628418,4,-0.06950346554184206,1.0869491375497566,2.751952886581421,-1.9743605794887766,2.652343988418579,1.1463446585971122,2.6875,-0.06950346554184206
2222,2000-11-06,2.9257810115814213,2.9448239803314213,2.716797113418579,2.736327886581421,27027200.0,0.06241135292097422,1.0042876542381936,48.502960385765846,44.85979732791678,44.21165965094998,-0.19125992938221437,-0.05881497003784064,0.15180612434315277,-0.23380781774254045,4.518041748054193,0.22802686691284224,-0.15497637860177527,0.08505824804306084,-0.22105070670374838,0.39116720278987005,-0.06799622933034355,0.23811272541646522,0.07552176000001865,95.01915398205145,60.54347283199378,0.15305447737340452,11,-0.16796851158142134,0.07812547683715776,0.34326171874999956,-0.04882800579071089,-0.42968702316284224,0,-0.06208253762850302,-2.7391258196601678,2.753906011581421,1.0869491375497566,2.751952886581421,-1.9743605794887766,2.652343988418579,-0.06208253762850302
2223,2000-11-07,2.9394528865814213,2.958983898162842,2.8417971134185787,2.8730471134185787,27872000.0,0.004672897577050694,1.222228752791827,0.35051294700386987,52.13774392479547,45.05707114351204,-0.18316449811979396,-0.07834984685360746,0.1371414168878351,-0.23586498256387367,4.541642718702306,0.11718678474426314,-0.12552991218239606,0.09990203380584761,-0.20441181203290393,0.40421587964459915,-0.05225488911352816,0.2520589567252234,0.04367277413676085,94.87185105149632,57.01418792491968,0.15215692291937566,11,-0.18164038658142134,0.06445360183715776,0.35400414466857866,-0.06249988079071089,-0.5078117847442631,1,-0.07707617488224283,1.0042876542381936,2.9257810115814213,-2.7391258196601678,2.753906011581421,1.0869491375497566,2.751952886581421,-0.07707617488224283
2224,2000-11-08,2.818358898162842,2.947266101837158,2.810547113418579,2.900391101837158,31107200.0,-0.041196097740287874,-1.8000185547780996,-1.2353173491882101,48.88639462042752,45.083486371850434,-0.07860366918361539,0.03597432620197827,0.25436678452331973,-0.10598790505918743,4.783733648981028,0.1367189884185791,-0.13714632937214954,-0.015723204612732022,-0.3172832046018583,0.2858367953763943,-0.16650320460729517,0.13505679538183113,0.147316736126613,56.363539514247854,16.144780421827654,0.15077999999456307,11,-0.0654294490814209,0.0800786018371582,0.4877933859825134,0.05859410762786865,-0.40625,2,-0.0395009615893811,1.222228752791827,2.9394528865814213,1.0042876542381936,2.9257810115814213,-2.7391258196601678,2.753906011581421,-0.0395009615893811
2225,2000-11-09,2.798827886581421,2.927733898162842,2.726562976837158,2.820312976837158,24889600.0,-0.0069299235076669685,-1.4235283642364038,0.2619104363091017,50.98721664919262,45.83379707907984,-0.07388475236329128,0.057369925179545866,0.26455936381569156,-0.080037142610351,4.8904588081600515,0.2011709213256836,-0.1114166185461598,-0.034570610523223966,-0.33639847566417336,0.2672572546177254,-0.18548454309369866,0.11634332204725073,0.1601560115814209,36.43414300408699,-6.864314447289551,0.15091393257047478,11,-0.0380859375,0.09277355670928955,0.5043945908546448,0.07812511920928955,-0.2539057731628418,3,0.08443824864438487,-1.8000185547780996,2.818358898162842,1.222228752791827,2.9394528865814213,1.0042876542381936,2.9257810115814213,0.08443824864438487
2226,2000-11-10,2.818358898162842,2.900391101837158,2.773437976837158,2.78125,12857600.0,0.006978282471408637,-3.814945428568845,-1.7271930311268935,42.66301981668559,45.896342460435896,-0.061622885428357144,0.02496696445937907,0.23213535413823738,-0.09156628657165511,5.1967310127432365,0.126953125,-0.10905750040832407,-0.006055188179016291,-0.29777528321641134,0.28566490685837875,-0.1519152356977136,0.139804859339681,0.1289072036743164,41.93531238771221,1.2382450534961364,0.1458600475186975,11,-0.0576169490814209,0.06250059604644775,0.4848635792732239,0.05859410762786865,-0.3183588981628418,4,0.016632019445981694,-1.4235283642364038,2.798827886581421,-1.8000185547780996,2.818358898162842,1.222228752791827,2.9394528865814213,0.016632019445981694
2227,2000-11-13,2.458983898162842,2.797852039337158,2.351562976837158,2.796875,43756800.0,-0.12751214908585984,1.6264257261399144,-9.105393007208665,42.4324299357415,45.72477785874341,0.2995530960894248,0.3530657103863786,0.5771978665559301,0.2780745273090641,5.493174297779035,0.4667959213256836,-0.1253641518995492,-0.3340824842453003,-0.6417798140236357,-0.026385154466964877,-0.487931149134468,-0.18023381935613259,0.47226655960082997,17.68475822189984,-26.26936053840498,0.15384866488916782,11,0.1962895393371582,0.32421958446502686,0.7949223518371582,0.4199221134185791,-0.0351560115814209,0,0.0730741731940523,-3.814945428568845,2.818358898162842,-1.4235283642364038,2.798827886581421,-1.8000185547780996,2.818358898162842,0.0730741731940523
2228,2000-11-14,2.423827886581421,2.503906011581421,2.345702886581421,2.496093988418579,24265600.0,-0.014296966973914138,2.600019531355964,0.21387394176478142,32.62515184711668,44.259090569667414,0.32785094013547944,0.3514803034246414,0.6040749885596277,0.3204646684279462,5.607247132721449,0.158203125,-0.11129063027901864,-0.3344728350639343,-0.6441613518741782,-0.02478431825369043,-0.4893170934690563,-0.17962857665881238,0.4765632152557373,12.986997545517706,-29.488311928481377,0.15484425840512192,11,0.22851550579071045,0.3564455509185791,0.7558596730232239,0.455078125,-0.2226557731628418,1,0.029814865253936285,1.6264257261399144,2.458983898162842,-3.814945428568845,2.818358898162842,-1.4235283642364038,2.798827886581421,0.029814865253936285
2229,2000-11-15,2.4375,2.496093988418579,2.339843988418579,2.455077886581421,25318400.0,0.0056407113286671695,2.1372323747292334,0.2432383390629021,34.04906183617173,43.2346282187557,0.31346218716422136,0.32023109303567576,0.5896049697010506,0.3147721566339827,6.378060544024813,0.15625,-0.09706194016354619,-0.2992186665534975,-0.6354109529946341,0.03697361988763914,-0.46731480977406603,-0.13112252333292895,0.4185160446166991,16.61127533621084,-25.095802790778283,0.16809614322056837,11,0.21191394329071045,0.3398439884185791,0.7363279461860657,0.48242199420928955,-0.1445310115814209,2,-0.002403650528345347,2.600019531355964,2.423827886581421,1.6264257261399144,2.458983898162842,-3.814945428568845,2.818358898162842,-0.002403650528345347
2230,2000-11-16,2.375,2.488281011581421,2.373047113418579,2.416016101837158,9996800.0,-0.02564102564102566,-4.130413552989131,2.333392108725433,40.65931903916696,43.255570555246095,0.35410631889417354,0.36336610162504757,0.6414344777200336,0.3853435719612346,7.004368145033204,0.1152338981628418,-0.09181999470921376,-0.33759756088256854,-0.7050939184210749,0.029898796655937865,-0.5213457396518217,-0.15384938211331534,0.429398838996887,6.271731802705537,-38.4671072695939,0.18374817876925317,11,0.27441394329071045,0.4023439884185791,0.7988279461860657,0.5644530057907104,0.1992189884185791,3,0.015624799226459762,2.1372323747292334,2.4375,2.600019531355964,2.423827886581421,1.6264257261399144,2.458983898162842,0.015624799226459762
2231,2000-11-17,2.195312976837158,2.433593988418579,2.154297113418579,2.429687976837158,31888000.0,-0.0756576939633018,1.306456154029411,5.714219282234907,30.666635199601586,41.67855254098885,0.49866400143498213,0.5250559573345512,0.8060652004919069,0.5698625194605014,7.667745670840337,0.279296875,-0.09385757207891832,-0.4887689828872679,-0.9216329124547364,-0.055905053319799336,-0.7052009476710022,-0.2723370181035336,0.5626303771018981,6.373327553982287,-40.117993228154695,0.21643196478373422,11,0.36132752895355225,0.4892575740814209,0.937499463558197,0.8203120231628418,0.298828125,4,0.1592525258449078,-4.130413552989131,2.375,2.1372323747292334,2.4375,2.600019531355964,2.423827886581421,0.1592525258449078
2232,2000-11-20,2.019531011581421,2.242187976837158,1.9042969942092896,2.242187976837158,42656000.0,-0.0800714827955833,2.035081181850987,0.9500030517578125,24.477588880445197,38.60520198050549,0.5949397665580833,0.6548863763511896,0.9683416537086424,0.7502205744092869,8.999145336032749,0.33789098262786865,-0.10395317207013965,-0.6140626430511475,-1.1085557260828667,-0.11956956001942842,-0.8613091845670069,-0.3668161015352882,0.6659747934951783,19.2181928612682,-27.74214553893249,0.24724654151585945,11,0.406250536441803,0.5400394797325134,1.1132814288139343,1.074218988418579,0.515625,0,0.2379111712883979,1.306456154029411,2.195312976837158,-4.130413552989131,2.375,2.1372323747292334,2.4375,0.2379111712883979
2233,2000-11-21,2.136718988418579,2.210937976837158,2.033202886581421,2.167968988418579,51577600.0,0.05802732226696161,2.0333331977002045,0.14035042633455083,31.460674157303373,36.66901081793613,0.3932653188818027,0.5218439549222573,0.8418167147529685,0.638087100301155,10.349771322368259,0.1914069652557373,-0.10835695937228795,-0.46982392072677603,-1.0111259396905234,0.07147809823697138,-0.7404749302086495,-0.19917291124490255,0.4394175831365965,39.27393962516364,-10.031960329320505,0.27065100948187365,11,0.2792964577674866,0.4228515028953552,0.9433589577674866,0.9570310115814209,0.455078125,1,0.13436904886371415,2.035081181850987,2.019531011581421,1.306456154029411,2.195312976837158,-4.130413552989131,2.375,0.13436904886371415
2234,2000-11-22,2.265625,2.316406011581421,2.109375,2.144531011581421,48723200.0,0.06032894932844046,-1.1632655094884874,-3.8750076293945312,32.87483933148465,34.65652444930192,0.1985927953554647,0.36390981068112715,0.7029272191723508,0.5156601970607788,11.551246773874794,0.2070310115814209,-0.13425422007704402,-0.31064445972442645,-0.8573466344280942,0.23605771497924133,-0.5839955470762601,-0.03729337237259278,0.2164540307267515,61.8729271764405,15.714956570376998,0.27335108735183383,11,0.13671904802322388,0.2548829913139343,0.8110349178314209,0.86376953125,0.0507810115814209,2,-0.028448170629040925,2.0333331977002045,2.136718988418579,2.035081181850987,2.019531011581421,1.306456154029411,2.195312976837158,-0.028448170629040925
2235,2000-11-24,2.187988042831421,2.296875,2.148437976837158,2.295897960662842,22761600.0,-0.03426734661233832,1.7021959492451222,-0.8911253088668156,31.080645927499745,33.36959401717016,0.2016786300071156,0.41097044738555866,0.7646873745178402,0.5988604254045407,13.041006870703736,0.1484370231628418,-0.18426331063846346,-0.3554933190345766,-0.9131974387077451,0.20221080063859187,-0.6343453788711608,-0.07664125919799236,0.21320150278288574,53.59770633988467,8.962578409083946,0.27885205983658423,11,0.16308647394180298,0.3325199484825134,0.8833009004592896,0.9414064884185791,0.2241208553314209,4,0.04798058468880151,-1.1632655094884874,2.265625,2.0333331977002045,2.136718988418579,2.035081181850987,2.019531011581421,0.04798058468880151
2236,2000-11-27,2.304687976837158,2.371093988418579,2.228516101837158,2.251952886581421,31872000.0,0.05333664157264728,-1.862760867327766,-0.4886954907900231,28.440720636320975,31.81495965056788,0.004975007188756209,0.2877981498668314,0.631439317923645,0.48736734973141127,13.710384157128367,0.1831059455871582,-0.22061987789065274,-0.22531683444976824,-0.7928333234222316,0.3421996545226951,-0.5090750789360001,0.05844141003646364,-0.40039098262786865,85.77411328581786,45.54954475994275,0.28375824448623166,11,-0.10058647394180298,0.21582001447677612,0.7666009664535522,0.8247065544128418,-0.25,0,0.11694902489633852,1.7021959492451222,2.187988042831421,-1.1632655094884874,2.265625,2.0333331977002045,2.136718988418579,0.11694902489633852
2237,2000-11-28,2.357422113418579,2.476562976837158,2.28125,2.307616949081421,31696000.0,0.02288124774868261,-2.8095331101190477,0.9444406768933075,30.330061797350837,31.55994964503834,-0.07116440565806403,0.2236084926968731,0.5726918843143785,0.4366131962527464,14.203599450618153,0.1953129768371582,-0.2631540945011728,-0.15803190469741812,-0.7276818334352733,0.411618024040437,-0.4428568690663459,0.12679305967150967,-0.44378917932510387,73.12774288054284,38.170943065914564,0.28482496436892757,11,-0.15722662210464478,0.16308587789535522,0.7138668298721313,0.7719724178314209,-0.5292971134185791,1,0.05799512426746434,-1.862760867327766,2.304687976837158,1.7021959492451222,2.187988042831421,-1.1632655094884874,2.265625,0.05799512426746434
2238,2000-11-29,2.539062976837158,2.617187976837158,2.347656011581421,2.363281011581421,35798400.0,0.07705063186803462,-1.6037714989837106,3.529392335015175,40.93218622917685,32.32474124426113,-0.2623266067093888,0.03191311770867333,0.3822391243714951,0.2584964412431203,14.601947004834031,0.2695319652557373,-0.2919499980371878,0.031030809879303067,-0.5330214146129535,0.5950830343715596,-0.25099530236682543,0.31305692212543157,-0.6029128410339357,84.61539906156187,50.20320555883356,0.28202611224612834,11,-0.2783204913139343,-0.018554985523223877,0.5336909890174866,0.5903315544128418,-0.8398439884185791,2,-0.0015387429502060623,-2.8095331101190477,2.357422113418579,-1.862760867327766,2.304687976837158,1.7021959492451222,2.187988042831421,-0.0015387429502060623
2239,2000-11-30,2.544922113418579,2.601562976837158,2.460937976837158,2.546875,35968000.0,0.0023075979740838637,1.5262995586222847,-0.011109709568781594,41.68268236496673,32.4384482804611,-0.28088333986441505,0.018544347360267555,0.36795821024454334,0.2544224863492972,15.333249867152574,0.140625,-0.29548936257293734,0.042261040210723966,-0.5180384708892793,0.6025605513107273,-0.23788871533927747,0.3224107957607254,-0.5679097071533206,84.58328247070312,48.34377074250058,0.2801497555500016,11,-0.2841796278953552,-0.10839861631393433,0.505859375,0.5844724178314209,-0.8554691076278687,3,0.018419031275198172,-1.6037714989837106,2.539062976837158,-2.8095331101190477,2.357422113418579,-1.862760867327766,2.304687976837158,0.018419031275198172
2240,2000-12-01,2.75,2.753906011581421,2.535156011581421,2.539062976837158,33673600.0,0.08058316814495403,1.000008719346049,-108.01294103284093,48.003437743200415,34.36475967419431,-0.47737447016523094,-0.19677616227852024,0.151252959272278,0.049159463662070024,15.839299096995802,0.21875,-0.277136437009446,0.24743657112121564,-0.31268066678773954,0.8075538090301708,-0.032622047833261725,0.527495190075693,-0.7345770595004275,99.25654994338925,61.10458754152285,0.2800586189544776,12,-0.4208984971046448,-0.3134765028953552,0.3007814884185791,0.37939453125,-0.9980469942092896,4,-0.15767054124311963,1.5262995586222847,2.544922113418579,-1.6037714989837106,2.539062976837158,-2.8095331101190477,2.357422113418579,-0.15767054124311963
2241,2000-12-04,2.5625,2.751952886581421,2.46875,2.738281011581421,20041600.0,-0.06818181818181823,1.7884624639217246,-0.8333340868554843,53.36082506785464,37.57400813946202,-0.2596125408283192,-0.025667021123923384,0.31815876971074797,0.238968527380643,16.783750495099696,0.2832028865814209,-0.26630339774485146,0.06950687170028669,-0.47894765677572426,0.6179614001762976,-0.2047203925377188,0.34373413593829216,-0.48799841381387976,59.504162246659845,17.988146234819098,0.27422726423800553,12,-0.1689455509185791,-0.13085955381393433,0.4882814884185791,0.56689453125,-0.7832030057907104,0,-0.05868921047303732,1.000008719346049,2.75,1.5262995586222847,2.544922113418579,-1.6037714989837106,2.539062976837158,-0.05868921047303732
2242,2000-12-05,2.744141101837158,2.748047113418579,2.5625,2.585937976837158,13408000.0,0.07088433242425696,1.2353034102234899,-0.9000012207047807,59.49624805567701,40.689071905947976,-0.3661644987003956,-0.23359014242444331,0.11076215389610766,0.06149580760580786,17.476923158615477,0.1855471134185791,-0.25870639141901686,0.2602299690246581,-0.2635079237249731,0.7839678617742893,-0.0016389773501575,0.5220989153994737,-0.6152871616194138,97.59632990910457,50.30403788242728,0.26186894637481556,12,-0.31250059604644775,-0.31250065565109253,0.2558588981628418,0.37499940395355225,-0.8803710937499998,1,-0.2512455079436048,1.7884624639217246,2.5625,1.000008719346049,2.75,1.5262995586222847,2.544922113418579,-0.2512455079436048
2243,2000-12-06,2.712891101837158,2.859375,2.681641101837158,2.759766101837158,14995200.0,-0.011387898377047234,-2.2499912806919644,-0.2962962962962963,58.08023643425711,43.48967158403381,-0.2733334126465725,-0.23208287396417937,0.12516923200985808,0.0958392117532969,18.03048622927882,0.1777338981628418,-0.2205519089008554,0.24030805826187152,-0.2507227760376085,0.7313388925613518,-0.005207358887868718,0.48582347541161175,-0.5340329959103198,63.235369795699526,11.563861124643694,0.2455154171497401,12,-0.2089846134185791,-0.28125065565109253,0.2675776481628418,0.40624940395355225,-0.6757822036743164,2,-0.3261340277307845,1.2353034102234899,2.744141101837158,1.7884624639217246,2.5625,1.000008719346049,2.75,-0.3261340277307845
2244,2000-12-07,2.707031011581421,2.804687976837158,2.654784917831421,2.722656011581421,8963200.0,-0.0021600904849328195,-1.495946868648374,0.3333333333333333,60.077039508616615,46.7114930930468,-0.22157636348830545,-0.24769002474211677,0.11331455474178886,0.10594391846306017,18.737325320009756,0.1499030590057373,-0.15133895832692268,0.2400143623352049,-0.23683136893069445,0.7168600936011043,0.001591496702255224,0.4784372279681546,-0.4601212162472663,60.99993896484375,3.437543776581734,0.23842286563294965,12,-0.1630854606628418,-0.2753905653953552,0.27148473262786865,0.41210949420928955,-0.8574219942092893,3,-0.37229422893610953,-2.2499912806919644,2.712891101837158,1.2353034102234899,2.744141101837158,1.7884624639217246,2.5625,-0.37229422893610953
2245,2000-12-08,3.0351560115814213,3.0429689884185787,2.744141101837158,2.746093988418579,30003200.0,0.12121213188773661,-1.0400050130371488,-18.499969482421903,73.38221891509588,51.70499290179956,-0.4658859090092462,-0.5873140129627665,-0.238191758257849,-0.2132721894087739,19.981970053602012,0.33593797683715776,-0.08629952287594378,0.5563229560852054,0.03519969903056852,1.0774462131398423,0.29576132755788676,0.8168845846125241,-0.7269996957806821,98.63937330622336,33.17253631264002,0.2605616285273185,12,-0.3730465173721318,-0.561523020267487,-0.07128876447677657,0.0839844942092891,-1.183593034744263,4,-0.44337193892367766,-1.495946868648374,2.707031011581421,-2.2499912806919644,2.712891101837158,1.2353034102234899,2.744141101837158,-0.44337193892367766
2246,2000-12-11,2.865233898162842,3.015625,2.779297113418579,2.9375,45852800.0,-0.05598463893460426,1.068369665694975,-0.25000206200192304,73.62244183752826,56.51525735070817,-0.23254282081804067,-0.4360569499204425,-0.08781104764357828,-0.0342161300713304,21.293876935182933,0.25585889816284224,-0.03135776581811944,0.3840570926666258,-0.14387289333113973,0.9119870786643913,0.12009209966774304,0.6480220856655086,-0.46890006164796194,63.007999571265515,-7.965744477114399,0.26396499299888276,12,-0.1699213981628418,-0.39160090684890747,0.09863334894180298,0.25390660762786865,-1.0039058923721313,0,-0.3885479971062591,-1.0400050130371488,3.0351560115814213,-1.495946868648374,2.707031011581421,-2.2499912806919644,2.712891101837158,-0.3885479971062591
2247,2000-12-12,2.638672113418579,2.90625,2.638672113418579,2.898437976837158,32009600.0,-0.07907270149551548,-1.0601466494483436,3.594574175370992,63.21336097497541,58.99094343357467,0.04258842842960009,-0.2058997331713628,0.12177761486169647,0.19897626896469056,20.706990662019315,0.2675778865814209,0.033961438284187295,0.14851089715957633,-0.3839255457379811,0.6809473400571338,-0.11770732428920239,0.41472911860835504,-0.16474205867525527,0.0,-71.88606275812396,0.26621822144877866,12,0.11328136920928955,-0.16503912210464478,0.3251951336860657,0.48046839237213135,-0.7070311307907102,1,-0.325684693766635,1.068369665694975,2.865233898162842,-1.0400050130371488,3.0351560115814213,-1.495946868648374,2.707031011581421,-0.325684693766635
2248,2000-12-13,2.496093988418579,2.695312976837158,2.488281011581421,2.693358898162842,64384000.0,-0.054034043970427326,1.0582473414310112,0.7593950457855034,56.02348384591408,60.5843658203466,0.19939939239846405,-0.06074441858581725,0.2463203763718962,0.35001165560719416,20.084510183580043,0.2070319652557373,0.09539883965281337,0.0023194670677186835,-0.529201618295355,0.5338405524307923,-0.26344107561381813,0.2680800097492555,0.5468749999999996,1.4085354583865253,-68.78044595043002,0.2657605426815368,12,0.25976550579071045,-0.022460997104644775,0.38476550579071045,0.6230465173721313,-0.3442389965057373,2,-0.253325388893723,-1.0601466494483436,2.638672113418579,1.068369665694975,2.865233898162842,-1.0400050130371488,3.0351560115814213,-0.253325388893723
2249,2000-12-14,2.431641101837158,2.466797113418579,2.318358898162842,2.441406011581421,52441600.0,-0.025821498261071274,3.9032301252593986,0.0495015041292548,56.41224976850256,61.5186782676024,0.2750141871028533,0.003422501983460169,0.29684315503298375,0.42322541556070137,19.649511538570298,0.1777350902557373,0.15299898284611402,-0.0618404746055603,-0.5934985916248041,0.4698176424136835,-0.327669533115182,0.20398858390406138,0.6002341270446774,15.633539361056329,-54.313803224465865,0.26582905850962185,12,0.24902284145355225,0.04199188947677612,0.44921839237213135,0.6874994039535522,-0.3867189884185791,3,-0.16224935636111704,1.0582473414310112,2.496093988418579,-1.0601466494483436,2.638672113418579,1.068369665694975,2.865233898162842,-0.16224935636111704
2250,2000-12-15,2.412108898162842,2.480468988418579,2.355468988418579,2.425781011581421,36892800.0,-0.008032519132679328,1.0317263481372831,1.4001269624240056,52.97938692433232,61.47629625165546,0.2699658706138952,0.02727580038749977,0.3008606841869459,0.4510572503826591,19.167006881885868,0.125,0.18039774741279935,-0.08322812318801898,-0.6134021668878855,0.44694592051184756,-0.34831514503795225,0.1818588986619143,0.5912256774902342,13.445368956412379,-52.248655060136144,0.26508702184993327,12,0.26855504512786865,0.06152409315109253,0.41357457637786865,0.7070316076278687,-0.3613278865814209,4,-0.2331983772453775,3.9032301252593986,2.431641101837158,1.0582473414310112,2.496093988418579,-1.0601466494483436,2.638672113418579,-0.2331983772453775
2251,2000-12-18,2.544922113418579,2.585937976837158,2.445312976837158,2.473633050918579,45308800.0,0.05506103615673941,-1.1984814769258294,-5.214194785944721,54.979248067897366,60.9744073641244,0.15019122756670633,-0.08221799738358637,0.16024157962986507,0.3285229068606874,17.723767500081568,0.1738290786743164,0.21058787911750887,0.03210463523864737,-0.4791341863994383,0.543343456876733,-0.22351477558039567,0.2877240460576904,0.43101343513488777,38.53829638647835,-25.132480552759915,0.25561941081904294,12,0.13574182987213135,-0.07128912210464478,0.2812495827674866,0.5742183923721313,-0.533203125,0,-0.2724480772616005,1.0317263481372831,2.412108898162842,3.9032301252593986,2.431641101837158,1.0582473414310112,2.496093988418579,-0.2724480772616005
2252,2000-12-19,2.5,2.597656011581421,2.447266101837158,2.542968988418579,40960000.0,-0.017651665322769183,-1.0263159162786364,-0.6027430704195206,48.88141933482403,59.952316575298504,0.17527165817259815,0.0005747167736398495,0.19931937361567886,0.3821636739908918,15.482668263138866,0.1503899097442627,0.2133405565808557,-0.03684092760086077,-0.49262818354567006,0.4189463283439485,-0.2647345555732654,0.19105270037154387,0.44963248253784194,48.1865330853984,-12.304693949217658,0.2278936279724047,12,0.18066394329071045,-0.026367008686065674,0.3208007216453552,0.6191405057907104,-0.34375,1,-0.2554687976837158,-1.1984814769258294,2.544922113418579,1.0317263481372831,2.412108898162842,3.9032301252593986,2.431641101837158,-0.2554687976837158
2253,2000-12-20,2.423827886581421,2.53125,2.205077886581421,2.5,43113600.0,-0.030468845367431663,3.7042207027455456,1.772722985157442,46.66665791611812,58.462274176132006,0.23035205747354315,0.1047286596287158,0.2637932473071216,0.4647041239017291,13.46329156019888,0.3261721134185791,0.21741800079743046,-0.12736848592758188,-0.5467232316208173,0.2919862597656535,-0.33704585877419957,0.08230888691903582,0.5005536525814209,55.72139303482587,-1.6512024720133454,0.2096773728466176,12,0.2001955509185791,0.04980510473251343,0.2954105734825134,0.5976566076278687,-0.3183588981628418,2,-0.2030618207993864,-1.0263159162786364,2.5,-1.1984814769258294,2.544922113418579,1.0317263481372831,2.412108898162842,-0.2030618207993864
2254,2000-12-21,2.201172113418579,2.421875,2.15625,2.375,27472000.0,-0.09186121440201622,-1.014812992971469,2.282041009236625,35.03729770184381,54.201727374659555,0.4176231758555904,0.3397261401681968,0.4730557040019203,0.6861050494376553,12.03331362661341,0.2675778865814209,0.18782054902224132,-0.34680161476135263,-0.7762653384714602,0.08266210894875492,-0.5615334766164066,-0.13206975290629863,0.6800512065893773,10.177050660827454,-40.16676352921844,0.21473186185505386,12,0.3847653865814209,0.2724608778953552,0.5151363015174866,0.8173823356628418,-0.0859382152557373,3,-0.022404936535900477,3.7042207027455456,2.423827886581421,-1.0263159162786364,2.5,-1.1984814769258294,2.544922113418579,-0.022404936535900477
2255,2000-12-22,2.292968988418579,2.40625,2.232422113418579,2.234375,21859200.0,0.04170363345982642,-4.56251358991085,-0.337080485593626,42.24720743931227,50.715590219302214,0.2340929301238006,0.2700426603425452,0.37237096038647044,0.5949153688988025,10.52605790861812,0.2050778865814209,0.16290435691669458,-0.26025378704071045,-0.6734498921624974,0.1529423180810765,-0.4668518396016039,-0.053655734479816974,0.530256465988741,30.973522070702515,-17.45926853862027,0.2065980525608935,12,0.2382810115814209,0.18066400289535522,0.4204099774360657,0.7226560115814209,-0.2753911018371582,4,-0.108177160813271,-1.014812992971469,2.201172113418579,3.7042207027455456,2.423827886581421,-1.0263159162786364,2.5,-0.108177160813271
2256,2000-12-26,2.574218988418579,2.574218988418579,2.28125,2.283202886581421,19049600.0,0.12265756816622853,1.0134211582733224,4.966654595318215,45.37725594748465,48.733800771803246,-0.10368199529573996,0.010562109495471539,0.07933633954372166,0.3125773019580884,9.079314258258975,0.2929689884185791,0.1396171948742282,0.007519662380218506,-0.38878200305830646,0.40382132781874347,-0.19063117033904398,0.205670495099481,0.19564842963615536,94.69037064563888,50.30868962668952,0.19815083271926237,12,-0.1484375,-0.10058599710464478,0.13915997743606567,0.4414060115814209,-0.5996099710464475,1,-0.2033385579051773,-4.56251358991085,2.292968988418579,-1.014812992971469,2.201172113418579,3.7042207027455456,2.423827886581421,-0.2033385579051773
2257,2000-12-27,2.494141101837158,2.59375,2.355468988418579,2.537108898162842,19776000.0,-0.031107643499520332,2.0499969482421876,-0.14764748773154407,44.202902946087676,47.420402894044756,-0.05169851316517038,0.10688801624407018,0.1436227011706599,0.393055137884188,8.128808781763531,0.2382810115814209,0.054070860464717097,-0.07939417362213153,-0.4650704594062267,0.30628211216196366,-0.2722323165141791,0.11344396926991607,0.22663692277319747,77.2322518484933,33.779896160146066,0.1928381428920477,12,-0.11718809604644775,-0.020508110523223877,0.12646442651748657,0.4287104606628418,-0.5683600902557373,2,-0.19342214161950666,1.0134211582733224,2.574218988418579,-4.56251358991085,2.292968988418579,-1.014812992971469,2.201172113418579,-0.19342214161950666
2258,2000-12-28,2.535156011581421,2.625,2.5,2.501952886581421,14044800.0,0.016444502564049612,-5.736928671472444,-0.7727444234824103,45.52845528455285,46.21109239582812,-0.09676571958187585,0.06910863444127013,0.08589687654673606,0.3515288539530079,7.815832571255574,0.1308588981628418,-0.024376081687801143,-0.03818391561508161,-0.4239376693660737,0.34756983813591047,-0.23106079249057787,0.15469296126041465,0.14045977106010632,80.83328247070312,37.96471902181893,0.19287687687549612,12,-0.1445310115814209,0.0029299259185791016,-0.0424799919128418,0.2626954913139343,-0.4765620231628418,3,-0.14946062879383137,2.0499969482421876,2.494141101837158,1.0134211582733224,2.574218988418579,-4.56251358991085,2.292968988418579,-0.14946062879383137
2259,2000-12-29,2.591797113418579,2.699218988418579,2.519531011581421,2.519531011581421,15110400.0,0.022342254905971526,-3.972953356251608,2.1764849494485294,36.568065664274656,44.387612255821715,-0.14337722384053642,0.01703262008095674,0.020917971792246526,0.29413921033577584,7.3553623967106585,0.1796879768371582,-0.0673441504351322,0.016113436222076505,-0.36948289902304676,0.40170977146719977,-0.17668473140048535,0.20891160384463836,-0.4355471134185791,76.98744769874477,39.47268111577296,0.19279816762256166,12,-0.16406261920928955,-0.01562511920928955,-0.1040041446685791,0.20605438947677612,-0.5625,4,-0.18764127889568227,-5.736928671472444,2.535156011581421,2.0499969482421876,2.494141101837158,1.0134211582733224,2.574218988418579,-0.18764127889568227
2260,2001-01-02,2.316406011581421,2.609375,2.289062976837158,2.609375,38233600.0,-0.10625488407690886,1.1866616319485417,-4.054030603155332,34.37153707100076,42.097866589499866,0.1307617819049267,0.27223187308507857,0.28497709043781816,0.5679524311601121,7.981840500453539,0.3203120231628418,-0.09159599661368745,-0.23759796619415274,-0.6306133202494273,0.1554173878611218,-0.4341056432217898,-0.04109028916651569,-0.14929663181304953,8.411153113161967,-24.809860658508576,0.19650767702763722,1,0.11132848262786865,0.27929747104644775,0.1450200080871582,0.4814454913139343,-0.40820300579071045,1,-0.0868466548665352,-3.972953356251608,2.591797113418579,-5.736928671472444,2.535156011581421,2.0499969482421876,2.494141101837158,-0.0868466548665352
2261,2001-01-03,2.412108898162842,2.5,2.085937976837158,2.314452886581421,42412800.0,0.04131524702618261,2.0285600187639017,-0.3333322482647719,43.02882925999769,41.44757880340805,0.015911359997560215,0.17358412010897428,0.18178000372259984,0.4723348499811477,8.603045121095288,0.4140620231628418,-0.11072016294979958,-0.1343755245208742,-0.5324290074479383,0.2636779584061899,-0.33340226598440603,0.06465121694265763,0.2871100902557373,53.18457854819466,15.110245676557405,0.19902674146353203,1,-0.019530415534973145,0.15234458446502686,0.023682355880737305,0.3857426047325134,-0.44238185882568337,2,-0.16356268652792227,1.1866616319485417,2.316406011581421,-3.972953356251608,2.591797113418579,-5.736928671472444,2.535156011581421,-0.16356268652792227
2262,2001-01-04,2.054687976837158,2.527343988418579,2.051270008087158,2.433593988418579,40121600.0,-0.14817777157486944,-1.4683547198592761,-3.880007031267166,38.00425431830154,40.48508951476177,0.33919147226261126,0.5024662860891604,0.5188987076204183,0.827888293261207,9.298688046039953,0.4760739803314209,-0.1296947061163518,-0.4573237895965576,-0.9001970715297851,-0.014450507663330114,-0.6787604305631714,-0.23588714862994387,0.6322653913497924,0.527505845946657,-40.44219307560175,0.22143664096661383,1,0.32055652141571045,0.49243152141571045,0.3076167702674866,0.743163526058197,0.125,3,-0.03897378111312777,2.0285600187639017,2.412108898162842,1.1866616319485417,2.316406011581421,-3.972953356251608,2.591797113418579,-0.03897378111312777
2263,2001-01-05,1.828125,2.068358898162842,1.738281011581421,2.064452886581421,107948800.0,-0.11026636617882646,1.7040059687674867,0.6237111034345196,34.92682453943192,40.47281471893822,0.5278798515901153,0.6949780824769465,0.733441864895716,1.0509978936903668,10.688079773591202,0.3300778865814209,-0.17178712281002184,-0.6396484613418578,-1.1667772446580589,-0.11251967802565654,-0.9032128529999586,-0.37608406968375707,0.8334010337829589,9.349613667501474,-33.38635673345998,0.26356439165810064,1,0.390625,0.5625,0.5322267413139343,0.9697265028953552,0.2851560115814209,4,0.05341867300180292,-1.4683547198592761,2.054687976837158,2.0285600187639017,2.412108898162842,1.1866616319485417,2.316406011581421,0.05341867300180292
2264,2001-01-08,1.699218988418579,1.859375,1.5546879768371582,1.8300780057907104,104924800.0,-0.07051269009581995,2.2164918354415644,0.5537180536121247,33.11749884338083,39.45840265272361,0.6460332676654552,0.7847443335959272,0.8423488078237344,1.1768509529617592,12.400330977158298,0.3046870231628418,-0.20351325726697134,-0.7181638717651366,-1.3341791024815186,-0.10214864104875465,-1.0261714871233276,-0.41015625640694564,0.9069123440322877,13.703687293695427,-31.385001155474225,0.308007615358191,1,0.42773449420928955,0.5996094942092896,0.69140625,1.0986325144767761,0.3808588981628418,0,0.21149422319865985,1.7040059687674867,1.828125,-1.4683547198592761,2.054687976837158,2.0285600187639017,2.412108898162842,0.21149422319865985
2265,2001-01-09,1.6894530057907104,1.769531011581421,1.640625,1.71875,77571200.0,-0.00574733609642486,-1.0307673816550684,0.22388211983875744,28.487214419985662,37.5817313718904,0.6271378531462362,0.7257331519334427,0.8324714160957414,1.1828212901941666,13.175269705427938,0.1289060115814209,-0.2282143585562162,-0.6606447041034698,-1.2864406198179181,-0.03484878838902139,-0.973542661960694,-0.3477467462462456,0.8325628582110598,13.855363802711777,-30.737460957591274,0.31289795785722424,1,0.4375004768371582,0.6093754768371582,0.6591799855232239,1.1083984971046448,0.39257800579071045,1,0.2011562952405488,2.2164918354415644,1.699218988418579,1.7040059687674867,1.828125,-1.4683547198592761,2.054687976837158,0.2011562952405488
2266,2001-01-10,1.7519530057907104,1.77783203125,1.6582030057907104,1.6591800451278689,53305600.0,0.03699422226352378,-1.5257629985351637,-3.1666375055439966,31.353445941163386,36.15401392689881,0.486940314384531,0.6066561203624268,0.7593384128591949,1.1146051648188902,13.975324972536729,0.11962902545928955,-0.20986040995360744,-0.5424806594848635,-1.1733763612513393,0.08841504228161234,-0.8579285103681014,-0.22703280860162556,0.692676627237891,20.281068189032545,-22.871661279575044,0.3154478508832379,1,0.3750004768371582,0.5468754768371582,0.6308594942092896,1.0458984971046448,0.42773497104644775,2,0.08918618221125141,-1.0307673816550684,1.6894530057907104,2.2164918354415644,1.699218988418579,1.7040059687674867,1.828125,0.08918618221125141
2267,2001-01-11,1.7792969942092896,1.8183590173721316,1.71875,1.808593988418579,38502400.0,0.015607717974283064,3.0800750016479572,-0.31579238174538393,33.532936247290195,34.821178478314074,0.3883737052098821,0.5392778832539205,0.7190672653530448,1.0818019605504263,15.46161716791167,0.09960901737213157,-0.21577677839638998,-0.4721679151058198,-1.1211475168989185,0.17681168668727887,-0.7966577160023691,-0.14767811420927046,0.5941373063239963,43.72624730098789,2.0740026922997004,0.32448980089654933,1,0.3476564884185791,0.5195314884185791,0.6333004534244537,1.0185545086860657,0.41210901737213135,3,0.10702544080477971,-1.5257629985351637,1.7519530057907104,-1.0307673816550684,1.6894530057907104,2.2164918354415644,1.699218988418579,0.10702544080477971
2268,2001-01-12,1.8637700080871584,1.9609379768371584,1.703125,1.75,33148800.0,0.047475499679247246,-1.4847047686011772,-3.8833338080492914,40.72483876887585,35.283042156603095,0.2219943150041377,0.4268907360388494,0.6211228677518401,0.9897794652215313,16.69992017329955,0.2578129768371584,-0.2500414528013466,-0.3560787022113796,-1.0163898339988744,0.30423242957611496,-0.686234268105127,-0.02592313631763221,0.4441645865504371,76.08173076923079,29.190306792474615,0.3301555658937473,1,0.21826148033142068,0.4350584745407102,0.5678704679012296,0.9340814948081968,0.20263600349426247,4,0.16950480337122475,3.0800750016479572,1.7792969942092896,-1.5257629985351637,1.7519530057907104,-1.0307673816550684,1.6894530057907104,0.16950480337122475
2269,2001-01-16,2.037108898162842,2.142090082168579,1.878906011581421,1.8984379768371584,47542400.0,0.09300444224531024,-1.9615358818684487,1.2188706290628768,43.268220351954106,36.27156252115347,-0.042802784339515565,0.23450202537710663,0.43718241297777016,0.8048950371428791,16.99188190564851,0.2783200740814207,-0.2752805551108115,-0.16301320195198077,-0.8202492478226642,0.49422284391870264,-0.49163122488732247,0.16560482098336093,0.21056596705071895,79.06510587900806,28.914288673225528,0.32861802293534176,1,0.0039070844650268555,0.26171958446502686,0.4306645691394806,0.7607426047325134,-0.056639909744262695,1,0.0373922638535793,-1.4847047686011772,1.8637700080871584,3.0800750016479572,1.7792969942092896,-1.5257629985351637,1.7519530057907104,0.0373922638535793
2270,2001-01-17,1.8496090173721316,2.085937976837158,1.7890629768371582,2.081054925918579,33747200.0,-0.09204214902787289,1.461527512895164,-1.669029861010819,29.945917540729127,34.817905663456955,0.07992332886923514,0.39811150517501104,0.608472198975637,0.9819184308151525,17.475010531906072,0.296875,-0.3154576140069345,-0.3223880887031554,-0.9894960666739554,0.34471988926764463,-0.6559420776885554,0.011165900282244623,0.3426268967713171,39.55592553002008,-4.7560064923681935,0.33355398898540006,1,0.19140696525573708,0.4492194652557371,0.6381839811801908,0.9443364739418028,0.31054699420928933,2,0.124604101215257,-1.9615358818684487,2.037108898162842,-1.4847047686011772,1.8637700080871584,3.0800750016479572,1.7792969942092896,0.124604101215257
2271,2001-01-18,1.8515629768371584,1.886718988418579,1.765625,1.8515629768371584,45702400.0,0.0010564175707810097,2.444474585466774,-0.0,31.412429378531087,34.085480670149124,-0.011070107324767431,0.36000720671720354,0.5899336681686351,0.9684574081169377,18.534978484719037,0.1210939884185791,-0.348525066934013,-0.2857661724090572,-0.9432693656385138,0.3717370208203994,-0.6145177690237855,0.042985424205671086,0.2905271053314207,33.815440650505465,-6.070711852513419,0.3287515966147283,1,-0.003173947334289773,0.4335935115814207,0.7163082659244535,0.9130855202674864,0.4296870231628416,3,0.12447215548560386,1.461527512895164,1.8496090173721316,-1.9615358818684487,2.037108898162842,-1.4847047686011772,1.8637700080871584,0.12447215548560386
2272,2001-01-19,1.8613280057907104,1.9785159826278689,1.828125,1.9628909826278689,31382400.0,0.005273938329784844,1.2647031368367345,-100.0,30.14960214422318,33.5546781817926,-0.05715850733893468,0.316150366487868,0.5578147077394009,0.9467510546840683,19.547542928861766,0.15039098262786887,-0.35865231743588843,-0.2440675437450408,-0.8893297952286137,0.40119470773853183,-0.566698669486827,0.0785635819967454,0.2337699079513551,36.03999776227179,1.2783011869975027,0.3226311257417863,1,-0.012938976287841797,0.36914098262786865,0.7231447398662567,0.9033204913139343,0.38476598262786865,4,0.17103915594457808,2.444474585466774,1.8515629768371584,1.461527512895164,1.8496090173721316,-1.9615358818684487,2.037108898162842,0.17103915594457808
2273,2001-01-22,1.9316409826278689,2.027343988418579,1.875,1.8808590173721316,27097600.0,0.037775704560620404,-3.8750076293944966,-0.5000046949899751,30.70776738500257,33.2869302419728,-0.12431678937400337,0.21826386865365266,0.465063199890692,0.8673416240688463,19.54823435700415,0.16601598262786865,-0.39837199285489566,-0.14914522171020494,-0.7806688798868142,0.4823784364664043,-0.46490705079850936,0.1666166073780997,0.12022413616180416,44.0986403497384,14.07187529047863,0.3157618290883046,1,-0.040283441543579324,0.19531249999999978,0.6811522543430326,0.8330075144767759,0.40429699420928933,0,0.13447893852415516,1.2647031368367345,1.8613280057907104,2.444474585466774,1.8515629768371584,1.461527512895164,1.8496090173721316,0.13447893852415516
2274,2001-01-23,2.151854991912842,2.167968988418579,1.9121090173721316,1.9716800451278689,41769600.0,0.11400359138445415,1.4091942540121711,3.548010516678791,45.03095354009921,35.12512347754097,-0.30572217382373235,-0.006149587810460044,0.22841075016463552,0.6385020676656077,19.139849697978985,0.25585997104644753,-0.3956276298682433,0.07353464365005502,-0.5563929241181378,0.7034622114182478,-0.24142914023404138,0.3884984275341514,-0.5971670150756836,95.99497023204606,60.621845328950656,0.31496378388409646,1,-0.23876899480819702,-0.024901509284973145,0.46289125084877014,0.5307624936103821,0.043457984924316406,1,-0.03970945098650114,-3.8750076293944966,1.9316409826278689,1.2647031368367345,1.8613280057907104,2.444474585466774,1.8515629768371584,-0.03970945098650114
2275,2001-01-24,2.044922113418579,2.164062976837158,2.015625,2.152343988418579,33664000.0,-0.04969334778418655,1.2686557374659753,-0.5962087233371076,38.98653649634253,35.97324465033865,-0.15987598947479453,0.08563814209468568,0.31795333300563167,0.7335427864561361,18.709395424524672,0.1484379768371582,-0.3679609360659233,-0.020995891094207852,-0.6428448419146466,0.6008530597262309,-0.331920366504427,0.28992858431601154,-0.4779685163497924,69.4174938505635,34.797989972750756,0.3109244754102194,1,-0.10937511920928955,0.08203136920928955,0.5322263538837433,0.6376953721046448,0.1972658634185791,2,-0.03151862096706026,1.4091942540121711,2.151854991912842,-3.8750076293944966,1.9316409826278689,1.2647031368367345,1.8613280057907104,-0.03151862096706026
2276,2001-01-25,2.050781011581421,2.078125,2.0,2.068358898162842,19331200.0,0.0028650959977380985,3.2104451625752484,0.16363414417613636,49.85149457878635,37.78641779828266,-0.13286004598900836,0.04063742765034295,0.2937840306634225,0.713927477320468,19.162501136648388,0.078125,-0.32119485019264227,0.011034905910491943,-0.5629569207888672,0.585026732609851,-0.2759610074391876,0.2980308192601715,-0.4718071066856384,65.51712526018848,25.487005191422185,0.2869959133496796,1,-0.11523401737213135,0.07617247104644775,0.5263674557209015,0.5263674855232239,0.046875,3,0.05333333953373098,1.2686557374659753,2.044922113418579,1.4091942540121711,2.151854991912842,-3.8750076293944966,1.9316409826278689,0.05333333953373098
2277,2001-01-26,2.011718988418579,2.078125,1.96875,1.9902340173721316,27078400.0,-0.019047388747138738,-2.393945671212253,-1.2222727087769618,58.13855419012693,39.72127506731056,-0.06410293542270407,0.043958252912218665,0.3252897275510014,0.7403632081429468,19.787225096138883,0.109375,-0.2620930758162683,-0.0039060115814208984,-0.5365539318901416,0.5287419087272998,-0.2702299717357812,0.26241794857293943,-0.4209651818523408,46.66671006940912,2.6418766478690827,0.2663239601543603,1,-0.04492199420928955,0.11523449420928955,0.5654294788837433,0.5585934519767761,0.1757810115814209,4,0.1339804481307305,3.2104451625752484,2.050781011581421,1.2686557374659753,2.044922113418579,1.4091942540121711,2.151854991912842,0.1339804481307305
2278,2001-01-29,2.15625,2.189452886581421,1.996093988418579,2.013672113418579,32451200.0,0.0718445331646631,-1.175821728813059,6.636168430163916,69.9829476522739,42.689578100679434,-0.181912675087764,-0.1374627051194195,0.17585941432521146,0.5872550373716257,20.434329258615456,0.1933588981628418,-0.20685429227021435,0.15957030057907096,-0.3195352286474531,0.638675829805595,-0.07998246403419085,0.399123065192333,-0.5539518897967148,88.02826012484692,38.50870676114264,0.23955276461326197,1,-0.17871105670928955,-0.029296517372131348,0.4208984673023224,0.4033204913139343,-0.0703120231628418,0,0.041666777237601815,-2.393945671212253,2.011718988418579,3.2104451625752484,2.050781011581421,1.2686557374659753,2.044922113418579,0.041666777237601815
2279,2001-01-30,2.105468988418579,2.1875,2.087891101837158,2.160156011581421,16272000.0,-0.023550614066745967,-1.2174042268621228,-0.3835589408292434,67.55982490668846,46.868901141341574,-0.13456609070414927,-0.13173859264147758,0.22060927097065175,0.6327876420952965,21.490540065715965,0.0996088981628418,-0.15755398290447342,0.13310569524765015,-0.26057321060606364,0.5267846011013639,-0.06373375767920697,0.32994514817450704,-0.47968468716016854,61.94707760115373,7.589232235354579,0.19683945292685692,1,-0.12793004512786865,0.02148449420928955,0.44335922598838806,0.4541015028953552,0.007812023162841797,1,0.10946206744735032,-1.175821728813059,2.15625,-2.393945671212253,2.011718988418579,3.2104451625752484,2.050781011581421,0.10946206744735032
2280,2001-01-31,2.115233898162842,2.154297113418579,2.103516101837158,2.132812976837158,19267200.0,0.004637878685450181,-1.4762364266282233,0.32144881285585986,66.04835073446213,50.71733684755614,-0.11475766859720427,-0.16585082360536352,0.20681719611380922,0.6132558786885363,21.59182846546697,0.0507810115814209,-0.1304742613986758,0.1529292106628417,-0.21304252855696282,0.5189009498826462,-0.030056658947060555,0.33591508027274397,-0.4669028534915107,66.3715370613431,7.384996962943184,0.1829858696099022,1,-0.10644495487213135,0.011719584465026855,0.41455134749412537,0.44433659315109253,-0.0175778865814209,2,0.03785826179500429,-1.2174042268621228,2.105468988418579,-1.175821728813059,2.15625,-2.393945671212253,2.011718988418579,0.03785826179500429
2281,2001-02-01,2.017577886581421,2.125,1.996093988418579,2.123047113418579,23692800.0,-0.04616794940088598,1.3571384974888392,5.999701622090815,59.910659311749264,54.02412097728126,0.0099728203084819,-0.10463212284583356,0.3050209758505047,0.6994488878111449,21.128329456014168,0.1289060115814209,-0.12265609104746633,0.07499974966049194,-0.2255755946771889,0.3755750939981728,-0.07528792250834826,0.22528742182933237,-0.34760196823368616,22.12380967813373,-37.19055374850545,0.1502876721688404,2,0.01464855670928955,0.10937559604644775,0.48486360907554626,0.5419926047325134,-0.16601490974426247,3,0.11132660193669941,-1.4762364266282233,2.115233898162842,-1.2174042268621228,2.105468988418579,-1.175821728813059,2.15625,0.11132660193669941
2282,2001-02-02,1.9746090173721316,2.039062976837158,1.933593988418579,2.017577886581421,22012800.0,-0.02129725424483897,1.4545067407953014,0.40740669575242233,54.774907594444095,56.6982476672192,0.07900911355568607,-0.07164336456829656,0.35371645012000097,0.7325220437408577,20.629010475983673,0.1054689884185791,-0.07129482612384619,0.036034828424454046,-0.2603568160424874,0.3324264728913955,-0.11216099380901645,0.18423065065792477,-0.28385402029504947,16.030331267763216,-39.46266887401674,0.14819582223347066,2,0.07617193460464455,0.15234446525573708,0.47509822249412514,0.5849614739418028,-0.03320300579071067,4,0.06231461171642172,1.3571384974888392,2.017577886581421,-1.4762364266282233,2.115233898162842,-1.2174042268621228,2.105468988418579,0.06231461171642172
2283,2001-02-05,1.925781011581421,2.003906011581421,1.8515629768371584,1.9609379768371584,25974400.0,-0.024727936194524403,1.516132080858274,0.8181961941911432,44.62770390640065,56.6534421523638,0.14183380684313684,-0.015941418652446027,0.40404384871750443,0.7725980465747417,19.30384233292278,0.15234303474426247,-0.023401891935236563,-0.017675977945327714,-0.3095901109724579,0.2742381550818025,-0.16363304445889293,0.12828108856823728,-0.21507809892416518,22.092841701548966,-29.161890986006835,0.14595706651356508,2,0.09472692012786865,0.20117247104644775,0.4995119869709015,0.6337894797325134,0.1484379768371582,0,0.13590277754564606,1.4545067407953014,1.9746090173721316,1.3571384974888392,2.017577886581421,-1.4762364266282233,2.115233898162842,0.13590277754564606
2284,2001-02-06,2.058593988418579,2.085937976837158,1.906738042831421,1.9082030057907104,27116800.0,0.06896577338671239,-1.3375798604982783,-4.277700920255773,60.64682627839857,59.0601410170367,-0.006257499635852426,-0.12695976452089042,0.2701488154827745,0.6307497509346369,17.28610560316047,0.1791999340057373,0.03205194824116564,0.0971682488918304,-0.17502079061715525,0.36935728840081605,-0.03892627086266254,0.23326276864632312,-0.3287410768043568,68.38707187741923,15.005929359377532,0.1360945197544928,2,-0.03808605670928955,0.06835949420928955,0.4057614803314209,0.5009765028953552,-0.0195310115814209,1,0.01328284672568425,1.516132080858274,1.925781011581421,1.4545067407953014,1.9746090173721316,1.3571384974888392,2.017577886581421,0.01328284672568425
2285,2001-02-07,2.029297113418579,2.064452886581421,1.9296879768371584,2.060547113418579,30108800.0,-0.014231497402994897,5.900131839156218,-0.20779171366494634,58.80931273343222,60.05545414533068,0.023009588507287848,-0.07472856644646919,0.3005037462787392,0.6483790876395545,15.159327873298679,0.13476490974426247,0.08386291959251113,0.050879168510437056,-0.19050949056148037,0.2922678275823547,-0.06981516102552154,0.17157349804639588,-0.2810602028056688,65.0000261579697,8.766226635744182,0.12069432953595878,2,-0.00878918170928955,0.052734375,0.47265613079071045,0.5302733778953552,-0.142578125,2,0.041385708188073744,-1.3375798604982783,2.058593988418579,1.516132080858274,1.925781011581421,1.4545067407953014,1.9746090173721316,0.041385708188073744
2286,2001-02-08,1.9082030057907104,2.128906011581421,1.8828129768371584,2.042968988418579,66944000.0,-0.059672931492950276,-1.652635799014828,4.312511444091797,52.09241989476174,59.38366144584566,0.13606030494586863,0.06184228104983358,0.417508437145786,0.7561410356892275,12.831171184919409,0.24609303474426247,0.08657528369055023,-0.0780274391174316,-0.2976914736703735,0.1416365954355101,-0.18785945639390267,0.031804578159039254,-0.14231745613905966,20.42237296702969,-36.78095476819594,0.10983201727647086,2,0.1123049259185791,0.1328129768371582,0.6035159826278687,0.6123049855232239,0.23242199420928955,3,0.09928346471302518,5.900131839156218,2.029297113418579,-1.3375798604982783,2.058593988418579,1.516132080858274,1.925781011581421,0.09928346471302518
2287,2001-02-09,1.9697270393371584,1.988281011581421,1.9042969942092896,1.9042969942092896,33257600.0,0.032241870157286634,-1.5671392158756128,-0.48550861168386866,51.71354173650238,57.35372745520438,0.07593911073645354,0.01614398968152453,0.3508255476344624,0.6865905387819631,10.617876751512465,0.08398401737213135,0.11125791198219392,-0.026024907827377097,-0.2232883425025649,0.1712385268478107,-0.124656625164971,0.07260680951021681,-0.18689879620831684,42.60574368091085,-15.58375172404314,0.09863171733759393,2,0.049804449081420676,0.07128894329071023,0.5087889432907102,0.5507809519767759,0.08105397224426247,4,-0.05999006976101817,-1.652635799014828,1.9082030057907104,5.900131839156218,2.029297113418579,-1.3375798604982783,2.058593988418579,-0.05999006976101817
2288,2001-02-12,2.179687976837158,2.208983898162842,1.9550780057907104,1.964843988418579,54300800.0,0.10659392560842074,-1.1666547987679086,3.283567786002791,51.26390331540224,55.54306950061702,-0.1456658343074304,-0.1780651371358779,0.13218343034967273,0.4673724482638768,9.281587255598867,0.25390589237213135,0.11876536864161302,0.1681401312351225,-0.03512744986735372,0.3714077123375987,0.06650634068388417,0.2697739217863606,-0.3805947479702134,91.0182301945821,36.05720672704358,0.10163379055123815,2,-0.1494145393371582,-0.2978520393371582,0.28149402141571045,0.3408200144767761,-0.3749999999999998,0,-0.10931930064664441,-1.5671392158756128,1.9697270393371584,-1.652635799014828,1.9082030057907104,5.900131839156218,2.029297113418579,-0.10931930064664441
2289,2001-02-13,2.113281011581421,2.285156011581421,2.111327886581421,2.185547113418579,57667200.0,-0.03046627130186652,-3.564073992926226,-0.3363654825489585,53.22281433955563,54.11800990118298,-0.08720470467253438,-0.1113688928421066,0.18876968757822699,0.5242916134911715,8.916459911905052,0.173828125,0.11644034317030627,0.09792456030845642,-0.11015704330112275,0.3060061639180356,-0.0061162414963331635,0.201965362113246,-0.28959434255672223,57.281477456358274,3.977705214593385,0.10404080180478956,2,-0.04492151737213135,-0.19335901737213135,0.1914064884185791,0.3242189884185791,-0.2929680347442625,1,-0.01848406480196907,-1.1666547987679086,2.179687976837158,-1.5671392158756128,1.9697270393371584,-1.652635799014828,1.9082030057907104,-0.01848406480196907
2290,2001-02-14,2.080077886581421,2.164062976837158,2.025391101837158,2.113281011581421,29980800.0,-0.015711646874238094,1.0579491697537744,0.4594564277843395,51.34649880723962,53.16643651179302,-0.06650679704416129,-0.06325757776419483,0.2049525148856297,0.5450355560720177,8.045971563199645,0.138671875,0.0847501081002624,0.05319799184799212,-0.14131956937974355,0.2477155530757278,-0.044060788765875714,0.15045677246185996,-0.21947367015218444,49.02903560133659,-2.617063177422409,0.09725878061386778,2,-0.011718392372131348,-0.11718738079071045,0.13281309604644775,0.26562559604644775,-0.2246088981628418,2,-0.019717968259193475,-3.564073992926226,2.113281011581421,-1.1666547987679086,2.179687976837158,-1.5671392158756128,1.9697270393371584,-0.019717968259193475
2291,2001-02-15,2.082031011581421,2.152343988418579,2.050781011581421,2.152343988418579,21059200.0,0.0009389672437747354,1.8888828607661894,2.1176614200367645,53.3456999400313,53.00763566130271,-0.06521368805347993,-0.049602474144701425,0.1916954762143872,0.5272647908145318,7.049152300487843,0.1015629768371582,0.05774312023755179,0.0436277151107789,-0.1337069289711601,0.2209623591927179,-0.0450396069301906,0.1322950371517484,-0.18746265154000974,46.666616586491436,-5.3776252695482825,0.0886673220409695,2,-0.013671517372131348,-0.11035150289535522,0.13085997104644775,0.21679747104644775,-0.0742180347442627,3,-0.09380841211125435,1.0579491697537744,2.080077886581421,-3.564073992926226,2.113281011581421,-1.1666547987679086,2.179687976837158,-0.09380841211125435
2292,2001-02-16,2.179687976837158,2.199218988418579,2.025391101837158,2.025391101837158,23808000.0,0.046904664105632765,-1.2531614665743671,-2.19442956251653,51.1673369835621,53.73426155876509,-0.14608315919919335,-0.12878888037377756,0.07778058603394378,0.41080601597740074,6.546695230133391,0.1738278865814209,0.03429793322869079,0.12536668181419364,-0.04191123678336606,0.2926446004117531,0.04172772251541401,0.20900564111297348,-0.25387260467254635,68.04754243118644,19.705929508712956,0.08363895929877978,2,-0.09570348262786865,-0.18554747104644775,0.03320300579071045,0.11914050579071045,-0.1835939884185791,4,-0.017921361796857105,1.8888828607661894,2.082031011581421,1.0579491697537744,2.080077886581421,-3.564073992926226,2.113281011581421,-0.017921361796857105
2293,2001-02-20,2.191406011581421,2.3125,2.070312976837158,2.283202886581421,86531200.0,0.005376014763941672,2.220762667529083,-0.5949367088607594,54.45341108263631,53.0461043147915,-0.12981084580321367,-0.12653569840365897,0.050613022793951856,0.3850206221279313,6.450038712285128,0.2421870231628418,0.025656487601223965,0.12409646511077899,-0.04341278157210482,0.29160571179366257,0.04034184176933708,0.2078510884522209,-0.2368433882634644,57.82297616220266,10.739604958536077,0.08375462334144182,2,-0.0937495231628418,-0.1835935115814209,0.021484971046447754,0.10742247104644775,-0.1914060115814209,1,-0.06417112997628327,-1.2531614665743671,2.179687976837158,1.8888828607661894,2.082031011581421,1.0579491697537744,2.080077886581421,-0.06417112997628327
2294,2001-02-21,2.066406011581421,2.191406011581421,2.046875,2.15625,33913600.0,-0.05704100442336291,-1.2424246908008751,0.9787260014960106,47.73961719877162,51.81613814427366,-0.004007619062221135,-0.00871223363530138,0.1585813646946468,0.49485748599879864,6.956200293312735,0.1445310115814209,0.025427058042680084,0.0033689141273498535,-0.15935119384534158,0.16608902210004128,-0.07799113985899586,0.08472896811369557,-0.07604965059526014,14.285488888261465,-29.103998950464767,0.08136005398634573,2,0.0312504768371582,-0.0273435115814209,0.12402397394180298,0.23242247104644775,-0.058593034744262695,2,-0.12665373275021086,2.220762667529083,2.191406011581421,-1.2531614665743671,2.179687976837158,1.8888828607661894,2.082031011581421,-0.12665373275021086
2295,2001-02-22,1.980468988418579,2.078125,1.9140629768371584,2.078125,16435200.0,-0.041587675742907004,2.3599984374961807,1.0869509835922013,48.263279142679444,51.39067806070896,0.08300344389169867,0.07604753914356,0.2155589102853277,0.5604635605193278,7.196609360164488,0.16406202316284157,0.04146640762836906,-0.07934545278549177,-0.24607961815094193,0.0873887125799584,-0.16271253546821685,0.004021629897233314,0.3320310115814209,16.66662677435989,-28.197812815695322,0.08336708268272505,2,0.12792950868606567,0.0585935115814209,0.18945324420928955,0.31835949420928955,0.0507810115814209,3,-0.08086771997844133,-1.2424246908008751,2.066406011581421,2.220762667529083,2.191406011581421,-1.2531614665743671,2.179687976837158,-0.08086771997844133
2296,2001-02-23,2.160156011581421,2.179687976837158,1.96875,1.988281011581421,31908800.0,0.0907295313451606,-1.000009042265811,-1.7600042968854905,57.698539421108265,52.05567780344294,-0.06390595055002413,-0.10016052863057245,0.013881242450461517,0.36440265133731486,7.558593778926534,0.2109379768371582,0.032700522426807765,0.09487282037734968,-0.07768687021928722,0.2674325109739868,0.008592975079031007,0.18115266567566812,0.1443752479553222,61.7646002850704,12.70537876693394,0.08627984529831852,2,-0.0468745231628418,-0.1210935115814209,0.009766221046447754,0.13867247104644775,-0.25,4,-0.1410486194188283,2.3599984374961807,1.980468988418579,-1.2424246908008751,2.066406011581421,2.220762667529083,2.191406011581421,-0.1410486194188283
2297,2001-02-26,2.28125,2.289062976837158,2.171875,2.175781011581421,35779200.0,0.05605798274261109,-1.0689782903806286,0.6136377507990057,63.91436683842351,53.46128486155642,-0.15216507171952331,-0.21083627836537344,-0.12094578642965637,0.23024823732708244,7.973144031490446,0.1289069652557373,0.03130260574226096,0.20249025821685773,0.006971938837946112,0.39800857759576935,0.10473109852740192,0.30024941790631354,0.015471893882751608,92.15685335867292,38.04715504317468,0.09775915968945575,2,-0.1679685115814209,-0.2109375,-0.21447724103927612,0.017578482627868652,-0.4414060115814209,0,-0.11986280467412247,-1.000009042265811,2.160156011581421,2.3599984374961807,1.980468988418579,-1.2424246908008751,2.066406011581421,-0.11986280467412247
2298,2001-02-27,2.246093988418579,2.3125,2.199218988418579,2.28125,25470400.0,-0.015410854391855744,1.3200007812519075,-0.3333303192583567,57.94701504919895,53.986196051516785,-0.11912614831387369,-0.1777158510720156,-0.09561805443654414,0.2524745921715259,8.935182467654073,0.1132810115814209,0.0477574116714683,0.16284204721450823,-0.04397474210007646,0.3696588365290929,0.05943365255721611,0.2662504418718006,-0.3320310115814207,83.33337322564005,29.74786312335045,0.10340839465729233,2,-0.1328125,-0.1640625,-0.20666497945785522,0.05273449420928955,-0.421875,1,-0.11130433601134337,-1.0689782903806286,2.28125,-1.000009042265811,2.160156011581421,2.3599984374961807,1.980468988418579,-0.11130433601134337
2299,2001-02-28,2.335937976837158,2.339843988418579,2.222656011581421,2.265625,18251200.0,0.04000010190216319,2.00001220703125,-2.0000271269200773,62.362204830366615,55.21016338741979,-0.1945207099748476,-0.2628867304879332,-0.19237113821060037,0.15268053788296587,9.992345143475509,0.1171879768371582,0.06460524021129777,0.24116258621215803,0.005467214883527749,0.4768579575407883,0.12331490054784311,0.35901027187647316,-0.41390625953674287,99.08262428920601,45.001890497814216,0.1178476856643151,2,-0.20898449420928955,-0.24023449420928955,-0.3267824649810791,-0.03710949420928955,-0.3476569652557373,2,-0.14381288380439605,1.3200007812519075,2.246093988418579,-1.0689782903806286,2.28125,-1.000009042265811,2.160156011581421,-0.14381288380439605
2300,2001-03-01,2.195312976837158,2.335937976837158,2.050781011581421,2.308593988418579,31913600.0,-0.0602006566075034,2.3953525343038384,-1.6110967943196999,61.39536710263411,56.10457084993121,-0.040041381458096215,-0.12222114434579012,-0.059802081290682985,0.28190657403628094,10.724150468413415,0.2851569652557373,0.06402441222955879,0.09653363227844247,-0.143309336560006,0.33637660111689094,-0.02338785214078154,0.2164551166976667,-0.2565687686920164,61.05272084914625,2.602300443909492,0.11992148441922419,3,-0.06835949420928955,-0.09960949420928955,-0.1752932369709015,0.10351550579071045,-0.1835939884185791,3,-0.08540923411755885,2.00001220703125,2.335937976837158,1.3200007812519075,2.246093988418579,-1.0689782903806286,2.28125,-0.08540923411755885
2301,2001-03-02,2.242187976837158,2.292968988418579,2.164062976837158,2.171875,20952000.0,0.02135230852938963,-2.000011097362712,-0.6206951708461805,60.941176470588225,57.19055301515633,-0.06907272222039618,-0.15958831113806138,-0.1186360508246258,0.22700160274238712,11.011015966136666,0.1289060115814209,0.06726098572197658,0.13217812776565552,-0.11263843534919493,0.37699469088050597,0.009769846208230515,0.25458640932308074,-0.2873997774810788,66.21635442561889,5.523679548228792,0.12240828155742518,3,-0.11523449420928955,-0.14648449420928955,-0.2109377384185791,0.05664050579071045,-0.12906289100646973,4,-0.09407684771136293,2.3953525343038384,2.195312976837158,2.00001220703125,2.335937976837158,1.3200007812519075,2.246093988418579,-0.09407684771136293
2302,2001-03-05,2.097656011581421,2.28125,2.097656011581421,2.257812976837158,14086400.0,-0.0644602356041597,-1.29267566509415,-2.2777725031704157,46.52315060051888,56.30941296158773,0.06995591552999647,-0.005655267504021122,0.013459098335822706,0.3638914298843572,10.86937674854672,0.1835939884185791,0.07251519414464935,-0.018506187200546087,-0.2550400011489513,0.21802762674785914,-0.1367730941747487,0.09976071977365653,-0.12746558066284153,16.216189466009247,-38.961689208523985,0.11826690697420257,3,0.029297471046447754,-0.001952528953552246,-0.0664057731628418,0.20117247104644775,0.17046904563903809,0,-0.08938548501984556,-2.000011097362712,2.242187976837158,2.3953525343038384,2.195312976837158,2.00001220703125,2.335937976837158,-0.08938548501984556
2303,2001-03-06,2.1875,2.242187976837158,2.128906011581421,2.154297113418579,17443200.0,0.04283065856486434,-1.6976684768877446,-0.20731465864380488,53.08442488149176,56.903280481889965,-0.022909597123342174,-0.07893356150094366,-0.08557850080707574,0.26444884017664094,10.336438058437311,0.1445319652557373,0.07797638917249827,0.05825185179710379,-0.16235659315145057,0.27886029674565815,-0.05205237067717361,0.1685560742713812,-0.20252342678142066,47.297301755665124,-7.299939265770483,0.11030422247427722,3,-0.06054651737213135,-0.09179651737213135,-0.1406247615814209,0.11132848262786865,0.046250104904174805,1,-0.15892846243722103,-1.29267566509415,2.097656011581421,-2.000011097362712,2.242187976837158,2.3953525343038384,2.195312976837158,-0.15892846243722103
2304,2001-03-07,2.085937976837158,2.234375,2.078125,2.234375,11878400.0,-0.046428353445870485,1.1052699208146612,-4.470605975743736,50.23044291655471,57.121854234542774,0.09131740220057782,0.026121292112029515,0.012598158959087336,0.35628559724392783,10.195754903530894,0.15625,0.07684243107321453,-0.04467737078666678,-0.2637758991543553,0.17442115758102172,-0.1542266349705108,0.06487189339717725,-0.08676670701057887,12.32898702797159,-41.19744097778626,0.10954926418384421,3,0.06835901737213135,0.00976550579071045,-0.03369176387786865,0.21289050579071045,0.3240621089935303,2,-0.12546825041050136,-1.6976684768877446,2.1875,-1.29267566509415,2.097656011581421,-2.000011097362712,2.242187976837158,-0.12546825041050136
2305,2001-03-08,2.113281011581421,2.140625,2.082031011581421,2.121093988418579,14043200.0,0.013108268341574636,1.5000101725260417,0.052634960407330664,51.204820163089,56.40032987254064,0.09475999075516883,0.005684153313305629,-0.020841650002205725,0.32111751878486317,10.047469056121598,0.0585939884185791,0.0711989108979858,-0.021533530950546442,-0.23561773191989133,0.19255067001879822,-0.12857563143521888,0.085508569534126,-0.10048283301116179,16.36350723154826,-36.45963424241386,0.10704210048467233,3,0.0820314884185791,-0.017577528953552246,-0.06103479862213135,0.18554747104644775,0.24921894073486328,3,-0.0591497294088964,1.1052699208146612,2.085937976837158,-1.6976684768877446,2.1875,-1.29267566509415,2.097656011581421,-0.0591497294088964
2306,2001-03-09,2.097656011581421,2.1875,2.058593988418579,2.140625,20886400.0,-0.007393716176112064,-1.1290408957651197,5.499694842844065,46.623760135824014,54.47915135002958,0.11240792089559992,0.03818816123736024,-0.020687605670580922,0.3257845167130573,10.33877480464479,0.1289060115814209,0.08311971520548234,-0.0466311812400817,-0.23353704553672427,0.14027468305656088,-0.140084113388403,0.04682175090823959,-0.07177600061722877,17.543664276298955,-31.975886219483698,0.09345293214832127,3,0.0976564884185791,-0.001952528953552246,-0.029784798622131348,0.20117247104644775,0.3548440933227539,4,-0.04096811998171901,1.5000101725260417,2.113281011581421,1.1052699208146612,2.085937976837158,-1.6976684768877446,2.1875,-0.04096811998171901
2307,2001-03-12,1.8515629768371584,2.042968988418579,1.808593988418579,2.042968988418579,55155200.0,-0.11731810810998189,1.4489826423273107,4.454515189346645,38.27494378918861,52.29336565447287,0.3253545357907608,0.28983471944823136,0.20933741783841753,0.5579739161050574,10.9788788316332,0.2890620231628418,0.09589176679120248,-0.28681601285934444,-0.5022488169738824,-0.0713832087448063,-0.3945324149166136,-0.17909961080207526,0.4882810115814207,9.909959447384752,-36.966420143098546,0.10771640205726905,3,0.22265601158142068,0.22265601158142068,0.22802698612213113,0.4472655057907102,0.7109370231628416,0,0.14126557522787087,-1.1290408957651197,2.097656011581421,1.5000101725260417,2.113281011581421,1.1052699208146612,2.085937976837158,0.14126557522787087
2308,2001-03-13,1.941406011581421,1.96875,1.847656011581421,1.8515629768371584,23748800.0,0.048522807956406844,-1.4799867188472742,-0.4693846029284449,45.580103045052454,50.42868767832686,0.20981013030614992,0.19101851465190567,0.10281683276388964,0.4540783671855779,11.119780747175746,0.1210939884185791,0.08369196308886817,-0.18505887985229474,-0.41662410272605666,0.04650634302146717,-0.3008414912891757,-0.06927626841541379,0.3878129768371581,31.19256602579717,-18.988162492248563,0.11578261143688091,3,0.13085997104644775,0.1328129768371582,0.1474612057209015,0.35742247104644775,0.6879689693450928,1,0.16828991137866156,1.4489826423273107,1.8515629768371584,-1.1290408957651197,2.097656011581421,1.5000101725260417,2.113281011581421,0.16828991137866156
2309,2001-03-14,2.074218988418579,2.089843988418579,1.890625,1.8984379768371584,35952000.0,0.06841071679229627,-1.0816273655705706,1.956534661610441,53.20855929146927,49.51904236597521,0.04019508617143419,0.05810830488621299,-0.047300242340651444,0.3118343004355735,10.636145104586364,0.1992189884185791,0.05353517455716705,-0.05029280185699481,-0.2829824197119071,0.18239681599791768,-0.16663761078445116,0.06605200707046155,0.24458749999999974,70.10313689439086,15.035247222031884,0.11634480892745622,3,-0.0234375,0.0,-0.00048828125,0.22460949420928955,0.45203089714050293,2,0.076911414549929,-1.4799867188472742,1.941406011581421,1.4489826423273107,1.8515629768371584,-1.1290408957651197,2.097656011581421,0.076911414549929
2310,2001-03-15,2.039062976837158,2.164062976837158,2.019531011581421,2.074218988418579,24556800.0,-0.0169490356503893,-2.8946935602519748,-0.1999989149290841,45.400616473747704,47.792313477437375,0.056832760648958924,0.09489958468844417,-0.02133558136125746,0.3374461641553168,10.51062158173206,0.1445319652557373,0.03356858250504402,-0.0833980679512023,-0.31844753351891697,0.15165139761651258,-0.20092280073505986,0.03412666483265525,0.2695392615814205,60.824843463602576,6.331236456211663,0.11752473278385744,3,0.005859017372131348,0.0351560115814209,0.0346677303314209,0.25976550579071045,0.35718703269958496,3,0.18191547451315127,-1.0816273655705706,2.074218988418579,-1.4799867188472742,1.941406011581421,1.4489826423273107,1.8515629768371584,0.18191547451315127
2311,2001-03-16,1.886718988418579,2.070312976837158,1.859375,2.039062976837158,33147200.0,-0.07471274313208498,-1.0377334154809956,4.333369502560103,35.36231473823412,46.55222060385018,0.17148418798710452,0.244391102093247,0.11677203815467907,0.48072897593965136,10.656123280406218,0.2109379768371582,-0.006886928633700329,-0.22597645521163923,-0.48327480087660746,0.031321890453329004,-0.35462562804412334,-0.09732728237915511,0.4118830849999995,21.978007237020815,-26.605068534601845,0.1286491728324841,3,0.13867199420928955,0.1875,0.16455072164535522,0.41210949420928955,0.4176559448242192,4,0.2521737295369555,-2.8946935602519748,2.039062976837158,-1.0816273655705706,2.074218988418579,-1.4799867188472742,1.941406011581421,0.2521737295369555
2312,2001-03-19,2.140625,2.164062976837158,1.890625,1.90625,23337600.0,0.13457542598553118,-1.0588271197150736,-1.5384591307668352,46.63340628638234,45.83544075994914,-0.08458019759480395,-0.01327191870707134,-0.13719094791736497,0.21493615609101058,10.378605536390662,0.2773439884185791,-0.03213612976124214,0.029882705211639493,-0.2258627885675537,0.28562819899083247,-0.09799004167795689,0.1577554521012361,0.14817691171857872,92.59245863370474,46.40549860907495,0.12787274688959652,3,-0.11914050579071045,-0.0664060115814209,-0.1098630428314209,0.15820348262786865,0.3118751049041748,0,0.14569347966326407,-1.0377334154809956,1.886718988418579,-2.8946935602519748,2.039062976837158,-1.0816273655705706,2.074218988418579,0.14569347966326407
2313,2001-03-20,2.050781011581421,2.164062976837158,2.039062976837158,2.144531011581421,19283200.0,-0.041970914297730366,-1.1333593753178952,-0.4,40.897725852700596,44.79847219729868,-0.018069492097179563,0.06903613993794933,-0.04114518430375824,0.29786368275073904,9.537728561525658,0.125,-0.06423053683167312,-0.052930033206939786,-0.3070652227959818,0.201205156382102,-0.1799976280014608,0.07413756158758122,0.228416741671158,62.820336256234576,22.36081833360479,0.12706759479452093,3,-0.05273401737213135,0.023437976837158203,-0.02050727605819702,0.24804747104644775,0.5548439025878906,1,0.24952395479026634,-1.0588271197150736,2.140625,-1.0377334154809956,1.886718988418579,-2.8946935602519748,2.039062976837158,0.24952395479026634
2314,2001-03-21,1.8046879768371584,2.054687976837158,1.7890629768371582,2.054687976837158,27972800.0,-0.11999966517853244,1.125,2.6666666666666643,38.317743681713274,43.36657481047915,0.2055483067373094,0.31043263314990166,0.21257353207122187,0.5324516101406374,9.228005795554836,0.265625,-0.0713485130435263,-0.2859371662139891,-0.5729822250166225,0.0011078925886440771,-0.4294596956153056,-0.1424146368126724,0.46509770111874027,4.1666666666667265,-32.296335135842355,0.14352252940131663,3,0.18359351158142068,0.2597655057907102,0.15136671066284157,0.4941405057907102,1.0440621376037595,2,0.45696930143828896,-1.1333593753178952,2.050781011581421,-1.0588271197150736,2.140625,-1.0377334154809956,1.886718988418579,0.45696930143828896
2315,2001-03-22,1.8203129768371584,1.863281011581421,1.6796879768371582,1.796875,49011200.0,0.008658006370377613,2.3571590502846878,-0.09375190734863378,37.142842195454556,42.31313948377143,0.1609176772951031,0.2974440581433926,0.20522783758043395,0.5057321648065687,9.895080250863028,0.1835930347442627,-0.09638771416559777,-0.262304365634918,-0.5704490356459082,0.04584030437607223,-0.4163767006404131,-0.10823203062942288,0.43024379307399063,29.032258064516174,-3.5156587681297644,0.15407233500549514,3,0.10156249999999978,0.18945300579071023,0.17382776737213113,0.4785155057907102,1.240936994552612,3,0.387810732387629,1.125,1.8046879768371584,-1.1333593753178952,2.050781011581421,-1.0588271197150736,2.140625,0.387810732387629
2316,2001-03-23,1.855468988418579,1.988281011581421,1.8515629768371584,1.871093988418579,35204800.0,0.01931316868514843,-10.66684299403898,-0.6666531035745467,42.09183752909295,42.73723878820524,0.09811217478139955,0.2511688357011561,0.17691547871004953,0.4638771471303311,9.829991902620458,0.16796803474426247,-0.11080018722286544,-0.21191400289535522,-0.5337409666358872,0.10991296084517699,-0.37282748476562144,-0.05100052102508923,0.36083565390813055,36.29027335874496,1.60724824816743,0.16091348187026608,3,0.0664064884185791,0.15429699420928955,0.1601560115814209,0.44335949420928955,1.275156021118164,4,0.2914524707734798,2.3571590502846878,1.8203129768371584,1.125,1.8046879768371584,-1.1333593753178952,2.050781011581421,0.2914524707734798
2317,2001-03-26,2.007812976837158,2.027343988418579,1.84375,1.847656011581421,29200000.0,0.08210538110282428,-1.1860462475497258,-10.250045776367188,44.362749937917556,42.60197733185692,-0.03323155793151433,0.08146609969658059,0.03244498141062335,0.30446695021854264,9.180965853301757,0.1835939884185791,-0.12665989170698522,-0.045898163318633944,-0.3523347020370773,0.2605383753998094,-0.1991164326778554,0.10732010604058773,0.17629466556017848,67.74193548387096,33.22298858211041,0.15321826935922167,3,-0.0859375,0.0019530057907104492,0.01220652461051941,0.29101550579071045,1.0809369087219238,0,0.14770397433769178,-10.66684299403898,1.855468988418579,2.3571590502846878,1.8203129768371584,1.125,1.8046879768371584,0.14770397433769178
2318,2001-03-27,1.996093988418579,2.030272960662842,1.910156011581421,2.003906011581421,15516800.0,-0.0058366932347651,2.967796556775403,-0.048777292641426016,47.01297482446819,41.9135790577457,-0.014459888331791015,0.07746718461265001,0.049340385253429986,0.308356138120474,8.38682927276117,0.1201169490814209,-0.1359741294540724,-0.04511715173721331,-0.3386346573971224,0.248400353922696,-0.19187590456716785,0.10164160109274123,0.1577484740451469,84.37493642171225,45.10555867857652,0.14675875282995463,3,-0.0742185115814209,0.01367199420928955,0.0429685115814209,0.30273449420928955,0.9920310974121094,1,0.22864961225958447,-1.1860462475497258,2.007812976837158,-10.66684299403898,1.855468988418579,2.3571590502846878,1.8203129768371584,0.22864961225958447
2319,2001-03-28,2.0,2.039062976837158,1.9609379768371584,1.96875,17827200.0,0.001956827486122359,-2.3334011515533986,-4.000244155527071,46.17414621946367,41.999526807269696,-0.03352671090804016,0.049648630563194907,0.045174818302954556,0.29712489087332594,7.407667024987198,0.07812499999999978,-0.1104641744455428,-0.024414241313934326,-0.28332541596677174,0.2344969333389031,-0.15386982864035303,0.10504134601248438,0.12539319332613186,89.1303020974864,45.02347263180821,0.12945558732641874,3,-0.0781245231628418,0.009765982627868652,0.05273449420928955,0.29882848262786865,1.158750057220459,2,0.30281245708465576,2.967796556775403,1.996093988418579,-1.1860462475497258,2.007812976837158,-10.66684299403898,1.855468988418579,0.30281245708465576
2320,2001-03-29,2.007812976837158,2.148437976837158,1.9296879768371584,2.0,22908800.0,0.0039064884185791016,-1.9473778891405318,0.2500152587890625,46.94962393732769,43.28700560716898,-0.05167259493919096,0.02853119834657214,0.04323232846377101,0.2803672731192979,7.247137658476207,0.21874999999999978,-0.10353882375243306,-0.007226264476776212,-0.2533446118710083,0.2388920829174559,-0.1302854381738925,0.11583290922033984,-0.328125,53.84622607699495,6.115811120011699,0.12305917369711605,3,-0.0859375,0.0019530057907104492,0.06054651737213135,0.29101550579071045,1.1890621185302739,3,0.41883240486295703,-2.3334011515533986,2.0,2.967796556775403,1.996093988418579,-1.1860462475497258,2.007812976837158,0.41883240486295703
2321,2001-03-30,2.03125,2.0625,1.9921879768371584,2.011718988418579,14294400.0,0.01167291148788241,-1.4000130209922916,2.4998169057064388,57.187486410130624,44.45968117647435,-0.05861595889867788,-0.012141538196873025,0.025996177689502353,0.2479999005873621,7.077933085526489,0.07031202316284157,-0.1198354034162048,0.026757657527923584,-0.1952755991243138,0.24879091418016097,-0.08425897079819533,0.13777428585404228,-0.3421870231628419,61.538365230673406,8.651148306123204,0.11101662832611875,3,-0.1093745231628418,-0.021484017372131348,0.04248049855232239,0.26757848262786865,1.098750114440918,4,0.507076908991887,-1.9473778891405318,2.007812976837158,-2.3334011515533986,2.0,2.967796556775403,1.996093988418579,0.507076908991887
2322,2001-04-02,1.910156011581421,2.058593988418579,1.8359379768371584,2.033202886581421,25326400.0,-0.059615501990685105,1.561780954941212,-6.3000769052356596,48.78048780487805,45.33554361560517,0.029444393884996867,0.09927506992364865,0.151696960094307,0.35662436764439853,7.578595483689171,0.22265601158142068,-0.1241369281670126,-0.0849613308906556,-0.30626426930532213,0.13634160752401092,-0.19561280009798887,0.025690138316677658,-0.21190553474426288,23.74977111816401,-30.56467420496234,0.11065146920733325,4,0.003906965255737305,0.09960997104644775,0.16601598262786865,0.38867247104644775,1.1898438930511475,0,0.6389368148756049,-1.4000130209922916,2.03125,-1.9473778891405318,2.007812976837158,-2.3334011515533986,2.0,0.6389368148756049
2323,2001-04-03,1.839843988418579,1.902343988418579,1.800781011581421,1.875,17044800.0,-0.03680957091281267,1.2608741803398322,0.2857123480902778,40.38460786055177,45.56519519103167,0.07452551909804339,0.14989113840547796,0.22362698330404074,0.4137131145560047,8.164582129509892,0.109375,-0.10164611119207345,-0.13789055347442636,-0.3499911738656709,0.0742100669168182,-0.24394086367004864,-0.03184024327880408,-0.1325897615814211,11.236069097141023,-39.384190397603746,0.10605031019562232,4,0.0742189884185791,0.16992199420928955,0.25195300579071045,0.4453125,1.192030906677246,1,0.6788107605873628,1.561780954941212,1.910156011581421,-1.4000130209922916,2.03125,-1.9473778891405318,2.007812976837158,0.6788107605873628
2324,2001-04-04,1.824218988418579,1.933593988418579,1.808593988418579,1.839843988418579,12929600.0,-0.008492567901602577,-4.333333333333333,0.4444474585466753,41.04232999362808,45.99847161305095,0.10416657337291357,0.1527342433156007,0.2336225372854983,0.4178232601023022,8.901781319878554,0.125,-0.11700180853347053,-0.14042960405349736,-0.3566755156979995,0.075816307591005,-0.24855255987574854,-0.03230664823124618,-0.10814108658142119,6.741696321233539,-40.828495829253924,0.10812295582225113,4,0.15039050579071045,0.18554699420928955,0.2734375,0.40625,1.222656011581421,2,0.6380298115529994,1.2608741803398322,1.839843988418579,1.561780954941212,1.910156011581421,-1.4000130209922916,2.03125,0.6380298115529994
2325,2001-04-05,1.988281011581421,1.9921879768371584,1.8515629768371584,1.890625,20753600.0,0.08993548702454168,1.6666365261894263,-6.2499847412109375,54.19353365226538,47.34310451562567,-0.03750789004115718,-0.022316817873631933,0.06916870986501511,0.2433953486367728,9.548682021934875,0.16796898841857932,-0.11195068017995768,0.029882419109344527,-0.17521398603338323,0.23497882425207228,-0.07266578346201946,0.13243062168070852,-0.2635559082442629,71.6417257811354,19.973651147918126,0.1025482025713639,4,-0.013671517372131348,0.019531965255737305,0.12304747104644775,0.13867247104644775,1.0123438835144043,3,0.5886839127976589,-4.333333333333333,1.824218988418579,1.2608741803398322,1.839843988418579,1.561780954941212,1.910156011581421,0.5886839127976589
2326,2001-04-06,2.011718988418579,2.113281011581421,1.910156011581421,1.9765629768371584,19417600.0,0.011788060490763419,-1.418587486178474,0.35999843749618304,43.42630218357686,47.239054765143365,-0.040734640457031235,-0.05536149971212634,0.04541432325707895,0.2093106830768341,9.84855543973393,0.203125,-0.08048509330542375,0.057617247104644775,-0.13860374560839084,0.2538382398176804,-0.04049324925187303,0.15572774346116258,-0.278519627611421,67.50015258789062,20.140888031068627,0.09811049635651777,4,-0.03710949420928955,-0.02539050579071045,0.09960949420928955,0.11523449420928955,0.89578104019165,4,0.5891260726631156,1.6666365261894263,1.988281011581421,-4.333333333333333,1.824218988418579,1.2608741803398322,1.839843988418579,0.5891260726631156
2327,2001-04-09,2.1131250858306885,2.1331250667572017,2.0043749809265137,2.015625,13137600.0,0.050407685166716565,-1.1458325468839643,2.773354582754078,53.14224696914785,47.9200850034411,-0.14039529568256381,-0.1435259433327627,-0.05387708147746739,0.1034776752367943,9.249507331999691,0.12875008583068803,-0.043280947671163306,0.14594523906707768,-0.056274656590536765,0.3481651347246921,0.04483529123827035,0.24705518689588502,-0.3716209527029304,93.98214572668225,46.57187078788249,0.10110994782880722,4,-0.13851559162139893,-0.13265609741210938,-0.0017966032028198242,0.013828396797180176,1.1843748092651367,0,0.4812185683794894,-1.418587486178474,2.011718988418579,1.6666365261894263,1.988281011581421,-4.333333333333333,1.824218988418579,0.4812185683794894
2328,2001-04-10,2.268125057220459,2.289999961853028,2.1143751144409184,2.119374990463257,43772800.0,0.07335106304359584,-1.212599028302395,1.5256403672865544,75.71972507703495,51.2029270987268,-0.2824525633692416,-0.2875360556931601,-0.20957702594562289,-0.05453149091241638,8.906637924701624,0.1768748760223393,-0.013350806533833026,0.28460925817489624,0.042335958029142695,0.52688255832065,0.16347260810201947,0.405745908247773,-0.5184822472185129,95.45603797216957,40.8169776225772,0.12113665007287688,4,-0.22273457050323486,-0.283281087875366,-0.15679657459259033,-0.14117157459259033,1.353124856948853,1,0.3667676280740688,-1.1458325468839643,2.1131250858306885,-1.418587486178474,2.011718988418579,1.6666365261894263,1.988281011581421,0.3667676280740688
2329,2001-04-11,2.233750104904175,2.3037500381469727,2.1868751049041752,2.299999952316284,25352000.0,-0.015155668867046557,2.1694888953544638,-0.44537692557977765,72.4770554203337,54.03930837461636,-0.23628064470241283,-0.2535987737968175,-0.17467884434080272,-0.023614476634176373,9.35340640863202,0.11687493324279741,0.0023790294546612856,0.24225775003433236,-0.022088634463631962,0.5066041345322967,0.11008455778534998,0.3744309422833145,-0.46249300882818534,84.51969566753311,25.54101221777045,0.13217319224898222,4,-0.18148458003997803,-0.24203109741210938,-0.12242162227630615,-0.10679662227630615,1.1381249427795415,2,0.35730263131913276,-1.212599028302395,2.268125057220459,-1.1458325468839643,2.1131250858306885,-1.418587486178474,2.011718988418579,0.35730263131913276
2330,2001-04-12,2.4100000858306885,2.4293749332427983,2.215625047683716,2.244999885559082,23422400.0,0.07890317745908937,1.0981594661293275,-2.490574797028848,76.13786900138855,56.144906440311686,-0.3905514481621677,-0.4222849841302363,-0.3486615683370058,-0.20133466943262768,10.409168213731245,0.21374988555908248,0.019077041721872412,0.39996087551116943,0.07618989014142308,0.7237318608809158,0.23807538282629626,0.5618463681960426,-0.60679341323044,96.26846276131175,32.99799960662202,0.1618854926848732,4,-0.2949221134185791,-0.35546863079071045,-0.2849998474121094,-0.2830466032028198,1.3318748474121098,3,0.26426344045120276,2.1694888953544638,2.233750104904175,-1.212599028302395,2.268125057220459,-1.1458325468839643,2.1131250858306885,0.26426344045120276
2331,2001-04-16,2.362499952316284,2.4493749141693115,2.3193750381469727,2.388124942779541,22400000.0,-0.019709598266687056,-1.324023894108947,-0.15530278400314423,68.55179373142377,58.34171820992787,-0.3253345147957414,-0.3555417491913877,-0.29625116087115266,-0.1527267952082676,10.757448088210428,0.12999987602233887,0.03750170256233476,0.3286716938018799,-0.02544207421878042,0.6827854618225402,0.15161480979154973,0.50572857781221,-0.5091998188646316,80.47753373355513,17.03851060562549,0.1770568840103302,4,-0.23742198944091797,-0.2979685068130493,-0.21699196100234985,-0.23554646968841553,1.2543749809265141,0,0.27010580133722306,1.0981594661293275,2.4100000858306885,2.1694888953544638,2.233750104904175,-1.212599028302395,2.268125057220459,0.27010580133722306
2332,2001-04-17,2.452500104904175,2.456249952316284,2.325000047683716,2.3656249046325684,15897600.0,0.03809530345160472,1.7814580243888267,-3.390252979651839,72.06526956129638,61.86179173223283,-0.3691308350824194,-0.44372923860406743,-0.37880876364410376,-0.23827787780505716,11.680999664435154,0.13124990463256836,0.05795329944040484,0.40307809114456195,0.004488226682082708,0.8016679556070412,0.2037831589133221,0.6023730233758016,-0.5395924933807563,98.9031519735663,36.53799792644122,0.19929493223123967,4,-0.32007813453674316,-0.3845311403274536,-0.3069921135902405,-0.32554662227630615,0.8599998950958252,1,0.185524935471443,-1.324023894108947,2.362499952316284,1.0981594661293275,2.4100000858306885,2.1694888953544638,2.233750104904175,0.185524935471443
2333,2001-04-18,2.5625,2.578125,2.463124990463257,2.470000028610229,32326400.0,0.04485214694827633,-1.1647050903746254,1.0647454175711737,74.66429818751129,65.59756597599764,-0.4088352024383286,-0.5411730098107315,-0.47836033788066334,-0.3450150489034147,12.844461508712435,0.1256248950958252,0.06451980017819636,0.4874920368194582,0.027559481767938543,0.9474245918709778,0.25752575929369836,0.717458314345218,-0.5843913075814375,96.00638870556806,35.497305071147935,0.22996627752575982,4,-0.3476560115814209,-0.4335935115814209,-0.4882810115814209,-0.43554651737213135,0.8343749046325684,2,0.28682922735446836,1.7814580243888267,2.452500104904175,-1.324023894108947,2.362499952316284,1.0981594661293275,2.4100000858306885,0.28682922735446836
2334,2001-04-19,2.6293749809265137,2.635624885559082,2.5,2.5687499046325684,19140800.0,0.026097553532298035,2.7094043846264197,0.6554064329218754,75.9119299319755,68.01072111818765,-0.39055945673774417,-0.5724462962545358,-0.5380760973527092,-0.4102635687205116,12.950824219776086,0.13562488555908203,0.09766989865505371,0.513132667541504,0.009451534117582927,1.016813800965425,0.26129210082954346,0.7649732342534645,-0.5672640054465501,98.51192689402347,35.62499380885478,0.2518405667119605,4,-0.3564845323562622,-0.47171854972839355,-0.5561324954032898,-0.502421498298645,0.7737500667572026,3,0.3772284061565425,-1.1647050903746254,2.5625,1.7814580243888267,2.452500104904175,-1.324023894108947,2.362499952316284,0.3772284061565425
2335,2001-04-20,2.526249885559082,2.619374990463257,2.513124942779541,2.594374895095825,18073600.0,-0.03922038359515134,-1.2516591425258377,-1.12371008337266,69.35010893278675,70.89114409032207,-0.22696630142414254,-0.43608057340830353,-0.4278980251666469,-0.3048555266464712,12.622462275557764,0.11625003814697266,0.15079964965818204,0.3747107267379759,-0.14046209880595617,0.889883552281908,0.11712431396601009,0.6322971395099419,-0.37237668446645955,65.41500307588386,2.2600999438580445,0.257586412771966,4,-0.20624995231628418,-0.3685934543609619,-0.46374964714050293,-0.3992964029312134,0.7700002193450928,4,0.33473535890432693,2.7094043846264197,2.6293749809265137,-1.1647050903746254,2.5625,1.7814580243888267,2.452500104904175,0.33473535890432693
2336,2001-04-23,2.396250009536743,2.5425000190734863,2.390000104904175,2.5,13305600.0,-0.05145962668438431,-1.623658957273266,1.5229354266335826,68.87057512499699,72.63873610763864,-0.04099561725064893,-0.2777287606212333,-0.2883065428524212,-0.17516883513096282,12.686184037428028,0.15249991416931152,0.2061380631579337,0.21767179965972883,-0.2887642699515096,0.7241078692709673,-0.03554623514589039,0.47088983446534805,-0.16529653892948737,22.937625445655886,-43.33452371454827,0.25321803480561916,4,-0.021250009536743164,-0.23859357833862305,-0.33667951822280884,-0.2692965269088745,0.7806251049041748,0,0.5615544781849366,-1.2516591425258377,2.526249885559082,2.7094043846264197,2.6293749809265137,-1.1647050903746254,2.5625,0.5615544781849366
2337,2001-04-24,2.3043749332427983,2.4100000858306885,2.290625095367432,2.3943750858306885,16043200.0,-0.03834118974576728,-1.0319176998153599,0.8674714299830594,67.73653581600753,71.75171507863561,0.09036393715535151,-0.17127836769374172,-0.18969310547560836,-0.08498638574296358,12.736205226809922,0.11937499046325639,0.23171530548080588,0.11096862554550224,-0.39176803063285526,0.6137052817238597,-0.1403997025436765,0.362336953634681,0.33124995231628374,3.985462677449187,-66.38780130500542,0.25136832808917875,4,0.10687506198883012,-0.14671850204467818,-0.2545699477195744,-0.2223434448242192,0.9300000667572017,1,0.5695687715857087,-1.623658957273266,2.396250009536743,-1.2516591425258377,2.526249885559082,2.7094043846264197,2.6293749809265137,0.5695687715857087
2338,2001-04-25,2.452500104904175,2.4906249046325684,2.322499990463257,2.322499990463257,22035200.0,0.06427997871549906,-1.5865348641015296,-1.4444432670707485,71.78458540043695,71.67477396531375,-0.032248509671039205,-0.29877596534948747,-0.33598846234643087,-0.23686031422615672,12.94738553592073,0.18624997138977006,0.27712402833726024,0.2362734913825988,-0.2701727042766695,0.7427196870418671,-0.01694960644703558,0.48949658921223294,0.1762247848510743,46.92032115347663,-30.200596857924005,0.2532230978296342,4,-0.02687513828277588,-0.2948436737060547,-0.4046483635902405,-0.41148412227630615,1.0274999141693115,2,0.3506625314209426,-1.0319176998153599,2.3043749332427983,-1.623658957273266,2.396250009536743,-1.2516591425258377,2.526249885559082,0.3506625314209426
2339,2001-04-26,2.6056249141693115,2.728125095367432,2.453125,2.453125,35606400.0,0.06243620905823355,-2.60656065762917,1.1730752301654257,71.56894758201827,71.16711602982815,-0.14200925566373046,-0.4260461224528127,-0.48332558383551927,-0.3929750788421349,13.57710210230046,0.2756249904632573,0.3108546094625342,0.35911705493926993,-0.1650072411933623,0.8832413510719019,0.09705490687295404,0.6211792030055858,-0.31499981880187944,71.99995858328673,-5.573868384052673,0.262062148066316,4,-0.09624981880187944,-0.4017183780670166,-0.5694919228553772,-0.5646089315414429,1.0006251335144047,3,0.3036699511738865,-1.5865348641015296,2.452500104904175,-1.0319176998153599,2.3043749332427983,-1.623658957273266,2.396250009536743,0.3036699511738865
2340,2001-04-27,2.848750114440918,2.853749990463257,2.6624999046325684,2.671875,46368000.0,0.09330782759617429,1.0468251234355264,1.1598374687905997,75.35257331908892,71.92275820623539,-0.35353022706812665,-0.6355238047753611,-0.7166482309540427,-0.6409813370176343,15.039317254385914,0.2481250762939453,0.3170812477822027,0.5601953983306887,-0.015673106971360262,1.1360639036327378,0.2722611456796642,0.8481296509817131,-0.5493750190734858,99.11211951986458,19.42695388304027,0.28793425265102457,4,-0.27656257152557373,-0.5820311307907104,-0.8223826289176941,-0.9014841318130493,0.7324998378753658,4,0.19460286475551314,-2.60656065762917,2.6056249141693115,-1.5865348641015296,2.452500104904175,-1.0319176998153599,2.3043749332427983,0.19460286475551314
2341,2001-04-30,3.0612499713897705,3.1168749332427983,2.811875104904175,2.8187499046325684,54358400.0,0.07459406701614357,-1.3804895658589766,1.371024225333887,76.9066989271757,72.46069480244421,-0.5101349920791725,-0.8083465017303655,-0.9167371251247438,-0.8541822886472756,16.85279167470526,0.3049998283386235,0.3372243514773645,0.7211952567100526,0.06376424585032847,1.3786262675697767,0.3924797512801903,1.0499107621399149,-0.7396998802185055,93.26777939272426,14.75529571510134,0.3287155054298621,4,-0.3574999570846553,-0.6024219989776611,-1.095429241657257,-1.1139839887619019,0.3450000286102295,0,0.07676607128156765,1.0468251234355264,2.848750114440918,-2.60656065762917,2.6056249141693115,-1.5865348641015296,2.452500104904175,0.07676607128156765
2342,2001-05-01,3.130625009536743,3.1468749046325684,2.9749999046325684,3.0668749809265137,36360000.0,0.022662323820448194,2.5714352949336265,0.26288664354908325,75.72706456239156,72.57877995520867,-0.5288124147506443,-0.8238375103909039,-0.9757874268627584,-0.9267624171514184,17.990520406119266,0.171875,0.340242777758637,0.729546844959259,0.01595916301955036,1.4431345268989677,0.3727530039894047,1.0863406859291134,-0.761355427841186,98.0288222243881,20.764849131337186,0.35679384096985434,5,-0.41187500953674316,-0.6567970514297485,-1.1648042798042297,-1.1403905153274536,0.23062491416931152,1,0.014773441329857251,-1.3804895658589766,3.0612499713897705,1.0468251234355264,2.848750114440918,-2.60656065762917,2.6056249141693115,0.014773441329857251
2343,2001-05-02,3.088749885559082,3.203125,3.0374999046325684,3.1368749141693115,61388800.0,-0.013375962898813487,-1.1991715300102728,-0.754902070781302,75.3897426014502,72.52075914070586,-0.4519676856657133,-0.7205427250701528,-0.9242390504562898,-0.8878694506467735,19.07454105874696,0.16562509536743164,0.36114918860022893,0.6252264261245726,-0.10005469577591297,1.3505075480250581,0.2625858651743296,0.9878669870748156,-0.6572718780285638,84.74998474121094,8.05665896125862,0.36264056095024283,5,-0.3418748378753662,-0.5867968797683716,-1.1229291558265686,-1.0897263884544373,0.15812516212463423,2,0.04714694288513388,2.5714352949336265,3.130625009536743,-1.3804895658589766,3.0612499713897705,1.0468251234355264,2.848750114440918,0.04714694288513388
2344,2001-05-03,2.9881250858306885,3.028749942779541,2.9262499809265137,3.0137500762939453,32820800.0,-0.032577840050710294,2.6854102105809083,0.5324670177507171,67.97512396652556,72.3679830333435,-0.32978273617216747,-0.556797435436502,-0.8108810856158497,-0.7907486432119439,20.153262027769745,0.16249990463256836,0.3695864607188648,0.4664063215255738,-0.22905537927117248,1.16186802232232,0.1186754711272009,0.8141371719239467,-0.4794823790532221,60.231236764325836,-13.408220016162339,0.34773085039837304,5,-0.24125003814697266,-0.486172080039978,-1.022304356098175,-0.9783591032028198,0.11374998092651323,3,0.1646098871748063,-1.1991715300102728,3.088749885559082,2.5714352949336265,3.130625009536743,-1.3804895658589766,3.0612499713897705,0.1646098871748063
2345,2001-05-04,3.158750057220459,3.1643750667572017,2.930624961853028,2.977499961853028,14632000.0,0.05710101367538223,1.42857107470362,-7.07317708575627,72.99639228803196,72.82640716256961,-0.4484070841693124,-0.6695667697618815,-0.9637572535653214,-0.9691602249068012,21.79897288514086,0.23375010490417392,0.3694846991058798,0.5785078406333923,-0.12489311335474795,1.2819087946215328,0.2268073636393222,0.9302083176274625,-0.580659121120739,88.65815854885464,15.22753438691636,0.35170047699407025,5,-0.41187500953674316,-0.6567970514297485,-1.1929293274879456,-1.1489840745925903,-0.0243749618530269,4,0.141669958799157,2.6854102105809083,2.9881250858306885,-1.1991715300102728,3.088749885559082,2.5714352949336265,3.130625009536743,0.141669958799157
2346,2001-05-07,3.196875095367432,3.3868749141693115,3.1281249523162837,3.1593749523162837,31049600.0,0.012069659661683163,-4.17499183417531,0.20689723210974234,72.16226334359722,73.31815466563513,-0.4034469520401043,-0.6475506588692395,-0.9891172661947851,-1.0122160576714792,24.308901889771683,0.2587499618530278,0.3633014650371953,0.5573750734329228,-0.14404588751529301,1.2587960343811386,0.2066645929588149,0.9080855539070307,-0.5562807528776843,58.75172942457078,-10.983523052196475,0.3507104804741079,5,-0.3421876430511479,-0.6030471324920659,-1.2310543656349187,-1.1871091127395634,-0.0475001335144043,0,0.12023455577161779,1.42857107470362,3.158750057220459,2.6854102105809083,2.9881250858306885,-1.1991715300102728,3.088749885559082,0.12023455577161779
2347,2001-05-08,3.130000114440918,3.2781250476837163,3.0625,3.2249999046325684,19702400.0,-0.020918859489825636,1.1428568043748113,-2.5333180746024184,67.34148534226635,72.82447688139395,-0.23148384234172648,-0.5276402673771603,-0.9138949841424666,-0.9470932588033181,26.695755940964418,0.21562504768371626,0.3731970820183341,0.43965634107589713,-0.24840378594379064,1.127716468095585,0.09562627756605302,0.7836864045857412,-0.39985210334962273,44.233413957860265,-21.26253657031512,0.34403006350984394,5,-0.2100001573562622,-0.5361721515655518,-1.1641793847084045,-1.1202341318130493,-0.06375002861022949,1,0.08825874615292983,-4.17499183417531,3.196875095367432,1.42857107470362,3.158750057220459,2.6854102105809083,2.9881250858306885,0.08825874615292983
2348,2001-05-09,3.0999999046325684,3.259375095367432,3.077500104904175,3.0812499523162837,18868800.0,-0.009584731217720188,-12.857328404436041,-0.19736835500856267,64.71277376299628,72.06267979039151,-0.11172593669573949,-0.45547508261792036,-0.8745906182731531,-0.9167609031817108,28.384844784952033,0.18187499046325728,0.39630824440750523,0.3680623888969423,-0.3130706796243188,1.0491954574182034,0.02749585463631199,0.7086289231575726,-0.2910446651719112,37.72047737035333,-22.624316650323713,0.3405665342606305,5,-0.07531249523162842,-0.5061719417572021,-1.138085424900055,-1.0902339220046997,0.12375020980834961,2,0.08427420229370997,1.1428568043748113,3.130000114440918,-4.17499183417531,3.196875095367432,1.42857107470362,3.158750057220459,0.08427420229370997
2349,2001-05-10,3.031874895095825,3.2156250476837163,3.009375095367432,3.134375095367432,19566400.0,-0.021975810204038604,-1.7966133201004275,-5.466691250333681,66.16060590127357,71.04135007730093,0.02595011336515496,-0.3420266501697622,-0.8006576231054874,-0.8476673906032168,29.940639208319364,0.20624995231628418,0.43111306664181503,0.26003113985061654,-0.39106466474155344,0.9111269444427865,-0.06551676244546822,0.5855790421467013,-0.1535692946701297,22.19176850951394,-35.9621094339726,0.325547902296085,5,0.06750011444091797,-0.4341404438018799,-1.0699604153633118,-1.0221089124679565,0.1712501049041748,3,0.07091326655188257,-12.857328404436041,3.0999999046325684,1.1428568043748113,3.130000114440918,-4.17499183417531,3.196875095367432,0.07091326655188257
2350,2001-05-11,3.046875,3.133749961853028,3.001250028610229,3.0431249141693115,10113600.0,0.004947468290475321,-2.028574854019461,-0.036586131741708126,72.44501302079692,70.54560719881441,0.04694645663759944,-0.32345077532455857,-0.805022234112609,-0.8612900615522792,30.968067341536525,0.13249993324279874,0.45019100658819067,0.24318749904632586,-0.39557415797439877,0.8819491560670505,-0.07619332946403645,0.5625683275566882,-0.10754108192507061,11.83143855553395,-48.67951057712824,0.31938082851036226,5,0.1096874475479126,-0.42765605449676514,-1.054687261581421,-1.0371090173721313,0.20062494277954102,4,0.018051303961337917,-1.7966133201004275,3.031874895095825,-12.857328404436041,3.0999999046325684,1.1428568043748113,3.130000114440918,0.018051303961337917
2351,2001-05-14,3.000624895095825,3.0762500762939453,2.96875,3.0531249046325684,8953600.0,-0.015179521609575364,1.1772089553319862,-13.99968211583699,74.79963503922374,70.44255947401797,0.09352799245721721,-0.23920701878273487,-0.7499659372779122,-0.816038129175463,31.883536045225576,0.10750007629394531,0.4612744943904872,0.165031147003174,-0.4439984298066202,0.7740607238129682,-0.1394836414017231,0.4695459354080711,0.38625001907348633,10.302994806617983,-54.9886464007808,0.30451478840489715,5,0.1559375524520874,-0.352109432220459,-1.0094136595726013,-0.9908589124679565,0.5893750190734863,0,0.04457411537516931,-2.028574854019461,3.046875,-1.7966133201004275,3.031874895095825,-12.857328404436041,3.0999999046325684,0.04457411537516931
2352,2001-05-15,2.907500028610229,3.118750095367432,2.901249885559082,3.000624895095825,19926400.0,-0.031035157589273443,-3.1183412185344443,1.77380665846205,66.86746561999959,69.49563980941235,0.1694987345462562,-0.11620481021269091,-0.6442760232533749,-0.7237458073515874,32.65731648103044,0.21750020980835005,0.4401201369800023,0.049156284332275035,-0.5330201038392564,0.6313326725038064,-0.24193190975349088,0.34024447841804095,0.4710123872756964,1.7452396201015192,-63.14921793790439,0.2910881940857657,5,0.23656237125396773,-0.21187508106231645,-0.92703104019165,-0.8977340459823604,0.6924998760223393,1,0.08319000201641047,1.1772089553319862,3.000624895095825,-2.028574854019461,3.046875,-1.7966133201004275,3.031874895095825,0.08319000201641047
2353,2001-05-16,3.297499895095825,3.3468749523162837,2.8637499809265137,2.8981249332427983,49984000.0,0.1341358083053963,-1.0640859137297545,-4.288596343005755,71.81710385568564,69.92252646376346,-0.20984318462213736,-0.4725446152629389,-1.0198163290264093,-1.111102588995482,33.189580923980664,0.48312497138977006,0.405356129228323,0.40240615606307983,-0.19376368188392723,0.9985759940100869,0.10432123708957608,0.7004910750365836,0.0619220195770267,89.7800651706276,24.71927850247684,0.29808491897350353,5,-0.1721874475479126,-0.5468748807907104,-1.3199606537818909,-1.2877339124679565,0.5231251716613765,2,-0.0701288299080951,-3.1183412185344443,2.907500028610229,1.1772089553319862,3.000624895095825,-2.028574854019461,3.046875,-0.0701288299080951
2354,2001-05-17,3.621249914169312,3.6237499713897705,3.2987499237060547,3.307499885559082,61409600.0,0.09818044863473108,1.0392150702913754,0.7856026505880266,73.18078932182378,69.94301502307368,-0.48538307493951605,-0.7569869221631755,-1.3217725105719773,-1.4267449216968893,33.76330840924469,0.3262500762939453,0.37809228499719083,0.6765624284744267,0.012326690741275126,1.3407981662075783,0.3444445596078509,1.0086802973410025,-0.7574999332427983,99.6710450984434,37.309880295204444,0.33211786886657585,5,-0.3774999380111699,-0.7159373760223393,-1.6061326861381535,-1.6114839315414433,-0.02624988555908292,3,-0.10976867356573417,-1.0640859137297545,3.297499895095825,-3.1183412185344443,2.907500028610229,1.1772089553319862,3.000624895095825,-0.10976867356573417
2355,2001-05-18,3.3718750476837163,3.6162500381469727,3.296875,3.615624904632568,68102400.0,-0.0688643071857139,1.6071418492514147,-0.7768919034957631,59.119268294868114,68.49379335099266,-0.2264061828867816,-0.4648444979897213,-1.0539337051728994,-1.1720958950442957,34.36382024318511,0.32437491416931197,0.3481961351277181,0.3849063038825995,-0.27482065554973145,1.0446332633149304,0.05504282416643402,0.714769783598765,-0.5081250667572026,66.85856225438579,8.059596947746257,0.32986347971616536,5,-0.12812507152557417,-0.4521875381469731,-1.3498827815055852,-1.3621090650558476,0.25,4,-0.05004635263683266,1.0392150702913754,3.621249914169312,-1.0640859137297545,3.297499895095825,-3.1183412185344443,2.907500028610229,-0.05004635263683266
2356,2001-05-21,3.7418749332427983,3.75,3.356874942779541,3.3631250858306885,44356800.0,0.10973119713117807,-1.009584271265102,-1.5538464397605225,65.25265053658015,68.2617005948053,-0.5710163171479006,-0.7682534043570644,-1.400285816882041,-1.5391073054144573,36.043815142092285,0.393125057220459,0.3530492736714592,0.6876249432563788,0.007410147484183227,1.3678397390285744,0.3475175453702808,1.0277323411424768,-0.8629249525070195,99.0832082840804,43.37746748379088,0.34010739788609784,5,-0.43499994277954146,-0.7215623855590825,-1.6570702195167546,-1.6873434782028203,-0.0225000381469731,0,-0.13211959225874503,1.6071418492514147,3.3718750476837163,1.0392150702913754,3.621249914169312,-1.0640859137297545,3.297499895095825,-0.13211959225874503
2357,2001-05-22,3.6168749332427983,3.7418749332427983,3.59375,3.728749990463257,24835200.0,-0.0334057129727936,1.1447963019860525,-0.2953798080312614,62.65349188796922,68.03289149758008,-0.4131358580644373,-0.5690584749897085,-1.2446694602468118,-1.4105367440127377,38.49391007286598,0.1481249332427983,0.33012373644017057,0.49699994325637853,-0.12975262496008755,1.1237525114728446,0.1836236591481457,0.8103762273646113,-0.7030829517364507,84.97883623219835,31.58599049754561,0.313376284108233,5,-0.30999994277954146,-0.5965623855590825,-1.5220702290534978,-1.5523434877395634,0.13062500953674272,1,-0.007430452965480727,-1.009584271265102,3.7418749332427983,1.6071418492514147,3.3718750476837163,1.0392150702913754,3.621249914169312,-0.007430452965480727
2358,2001-05-23,3.3125,3.615624904632568,3.3093750476837163,3.609999895095825,35392000.0,-0.08415412168258285,-1.016461292963449,2.65921557930092,57.08048970099328,67.02398969754894,-0.08431439271564134,-0.20759450733896667,-0.9154801434009068,-1.1049798168755212,40.059213931863646,0.30749988555908203,0.29992131404755495,0.14962501525878924,-0.3972559743260513,0.6965060048436298,-0.12381547953363103,0.4230655100512095,-0.3652596977539062,3.4482758620689653,-47.05213342612066,0.27344049479242033,5,-0.005625009536743164,-0.2921874523162842,-1.2123045325279236,-1.2445310354232788,0.32437491416931197,2,0.08679242404002063,1.1447963019860525,3.6168749332427983,-1.009584271265102,3.7418749332427983,1.6071418492514147,3.3718750476837163,0.08679242404002063
2359,2001-05-24,3.3968749046325684,3.3968749046325684,3.150000095367432,3.196875095367432,58017600.0,0.02547166932303946,1.4687504470352577,-0.6722685034921307,55.401187866773924,65.13023134710193,-0.12456894353956116,-0.24206221087900692,-0.9778302160997421,-1.1885744887207563,40.408276258489906,0.24687480926513627,0.28752608417320014,0.19443742036819467,-0.2940724240923305,0.6829472648287198,-0.0498175018620679,0.43869234259845724,-0.41752421447631827,41.145808084139475,-4.340859565045591,0.24425492223026263,5,-0.08999991416931152,-0.37656235694885254,-1.2249996662139893,-1.2679684162139893,0.20687508583068848,3,0.12474706134945812,-1.016461292963449,3.3125,1.1447963019860525,3.6168749332427983,-1.009584271265102,3.7418749332427983,0.12474706134945812
2360,2001-05-25,3.4031250476837163,3.46875,3.3624999523162837,3.3812499046325684,24172800.0,0.0018399685671746102,-2.57894610037862,0.10937581956464973,54.74683457481103,62.90214240661164,-0.0837811717624577,-0.2157100459521999,-0.9603954389585745,-1.1896029229504195,40.412268919423674,0.10625004768371626,0.28441386469349084,0.17296881675720277,-0.2934538598262817,0.6393914933406872,-0.060242521534539684,0.4061801550489452,-0.3929483851337161,42.1874987582364,-1.5542565415681935,0.2332113382917423,5,-0.09625005722045943,-0.38281250000000044,-1.1878516077995305,-1.2454686164855961,0.23187494277954057,4,0.056381995441839416,1.4687504470352577,3.3968749046325684,-1.016461292963449,3.3125,1.1447963019860525,3.6168749332427983,0.056381995441839416
2361,2001-05-29,3.296250104904175,3.375,3.2699999809265137,3.368750095367432,25536000.0,-0.03140494142355543,1.4705945051400362,-3.3142636047563045,53.75706217428922,61.44543091264381,0.0775984811006003,-0.09520815933405924,-0.8256778869344048,-1.0796028343317854,39.47606947551786,0.1331250667572026,0.283130051804946,0.05434386730194074,-0.40596286347148736,0.5146505980753688,-0.17580949808477353,0.284497232688655,-0.2564805088561748,24.709617672163866,-18.186317207934344,0.2301533653867141,5,0.010624885559082031,-0.275937557220459,-1.0574219226837158,-1.1385936737060547,0.2624998092651367,1,0.09878647930722106,-2.57894610037862,3.4031250476837163,1.4687504470352577,3.3968749046325684,-1.016461292963449,3.3125,0.09878647930722106
2362,2001-05-30,3.176875114440918,3.3556249141693115,3.1762499809265137,3.251250028610229,25492800.0,-0.03621539223787973,-3.7437885212566404,1.0258610200370164,51.669839194378895,59.206845950276396,0.2673135877150248,0.02931228759076898,-0.6874587827253169,-0.9520581376702744,38.25451367111615,0.17937493324279785,0.27020772284915173,-0.06734362840652475,-0.5257572412354112,0.39106998442236174,-0.296550434820968,0.1618631780079185,-0.10869630223483817,5.771818541177157,-36.21817460247601,0.2292068064144432,5,0.27312493324279785,-0.15656256675720215,-0.9105468988418579,-1.0192186832427979,0.30562496185302734,2,0.17076522088920032,1.4705945051400362,3.296250104904175,-2.57894610037862,3.4031250476837163,1.4687504470352577,3.3968749046325684,0.17076522088920032
2363,2001-05-31,3.234375,3.3193750381469727,3.15625,3.188124895095825,33379200.0,0.018099510836201427,-1.9659126130050957,-0.6218508676042108,54.41898849732216,57.12220141422066,0.22341192613285754,-0.017621826890189318,-0.7221614926307942,-0.9973534527846164,36.78562173383866,0.16312503814697266,0.26067150277696083,-0.017124998569488348,-0.4697304249658618,0.4354804278268851,-0.24342771176767508,0.20917771462869839,-0.13892334028216347,26.470566235879904,-17.279225860378173,0.22630271319818673,5,0.21562504768371582,-0.19812500476837158,-0.9499217867851257,-1.0767185688018799,0.2799999713897705,3,0.15864732530381942,-3.7437885212566404,3.176875114440918,1.4705945051400362,3.296250104904175,-2.57894610037862,3.4031250476837163,0.15864732530381942
2364,2001-06-01,3.4800000190734863,3.484375,3.2093749046325684,3.265625,30720000.0,0.07594203488262385,1.4649870599473849,4.635125034151773,58.58736292139887,57.063100817168525,-0.04956920581686708,-0.23664005185650971,-0.9337315956547467,-1.2271634392422848,36.2096749464785,0.27500009536743164,0.2820481871400524,0.203906273841858,-0.2418442604091151,0.6496568080928311,-0.018968993283628333,0.42678154096734433,-0.35836642574436306,98.66667247953869,48.777646829772365,0.22287526712548653,6,-0.029999971389770508,-0.37843751907348633,-1.1883593201637268,-1.3223435878753662,-0.07375001907348633,4,0.04507899259655512,-1.9659126130050957,3.234375,-3.7437885212566404,3.176875114440918,1.4705945051400362,3.296250104904175,0.04507899259655512
2365,2001-06-04,3.6062500476837163,3.618750095367432,3.4649999141693115,3.484375,28544000.0,0.03627874365467476,1.0936174495445838,0.5685132913827908,61.63824748567127,56.661500478178645,-0.15542105521314298,-0.34535191492614326,-1.024261250773013,-1.3365478052476,35.37033153753242,0.15375018119812056,0.26517944121530146,0.3077813029289249,-0.15765909748170248,0.7732217033395523,0.07506110272361122,0.5405015031342386,-0.4594817980877579,97.29728754460359,40.64935798075598,0.2327202002053137,6,-0.16031253337860107,-0.4000000953674321,-1.249609231948853,-1.4023435115814213,-0.29875016212463423,0,-0.0006932567590717253,1.4649870599473849,3.4800000190734863,-1.9659126130050957,3.234375,-3.7437885212566404,3.176875114440918,-0.0006932567590717253
2366,2001-06-05,3.5812499523162837,3.718125104904175,3.5625,3.606874942779541,28766400.0,-0.00693243536550936,-3.930704587086662,-0.2102562497432445,63.295511303136166,56.73283596875275,-0.17388789297252671,-0.30575516434210215,-0.9642281652121154,-1.295654144867512,34.04291558592285,0.1556251049041748,0.21743127829135744,0.26356246471404976,-0.21575105323247445,0.742875982660574,0.023905705740787653,0.5032192236873119,-0.41035243270416366,75.63957694633321,11.54918437731284,0.23965675897326216,6,-0.1471873521804805,-0.30031239986419633,-1.1617966890335079,-1.3145309686660762,-0.23749995231628374,1,0.015008736855188998,1.0936174495445838,3.6062500476837163,1.4649870599473849,3.4800000190734863,-1.9659126130050957,3.234375,0.015008736855188998
2367,2001-06-06,3.40625,3.6081249713897705,3.380000114440918,3.5850000381469727,27240000.0,-0.048865606882059986,1.0277773656961084,6.975613840843207,52.34501607674061,56.20667223272468,-0.035656756446324156,-0.11488851135127298,-0.7604176865495593,-1.1060534946427225,32.74929247417388,0.22812485694885254,0.21142538682652745,0.07475001811981219,-0.39766214556873214,0.5471621818083565,-0.1614560637244602,0.3109560999640846,-0.2121883811723646,44.49387378403895,-15.671672415615667,0.2362060818442722,6,0.027812600135803223,-0.09937500953674316,-0.8249610066413879,-1.007968544960022,0.1331250667572017,2,0.04477061700383467,-3.930704587086662,3.5812499523162837,1.0936174495445838,3.6062500476837163,1.4649870599473849,3.4800000190734863,0.04477061700383467
2368,2001-06-07,3.3612499237060547,3.508749961853028,3.338749885559082,3.384999990463257,20030400.0,-0.013211031572534448,-3.945446474706889,0.13286747797879775,43.62745035020071,54.89847917532765,0.01898186544652214,-0.05197763152647017,-0.6861581822616181,-1.0479149576953466,31.3187318419338,0.17000007629394576,0.15582249847039176,0.016687440872192205,-0.44305004567602246,0.4764249274204069,-0.21318130240191513,0.24655618414629954,-0.14495076963152487,29.852571850075893,-24.270025075080863,0.2298687432741073,6,0.07593762874603271,-0.05437493324279785,-0.7649609446525574,-0.9479684829711914,-0.2674999237060547,3,0.036072935764979386,1.0277773656961084,3.40625,-3.930704587086662,3.5812499523162837,1.0936174495445838,3.6062500476837163,0.036072935764979386
2369,2001-06-08,3.2468750476837163,3.3781249523162837,3.2331249713897705,3.3781249523162837,23390400.0,-0.03402748341195372,1.209525124341064,5.526296240525988,46.71915964510294,54.00651529424898,0.12275013977507498,0.083617499441349,-0.543375579969259,-0.923701048933697,30.09183217742152,0.14499998092651323,0.1077652731468719,-0.10843744277954048,-0.5469543686328131,0.33007948307373214,-0.327695905706177,0.11082102014709605,0.5031249523162837,2.835066496644044,-47.624430815890435,0.21925846292663642,6,0.19031250476837114,0.05999994277954057,-0.6224610209465031,-0.8054685592651372,0.016875028610229048,4,0.08238688578326592,-3.945446474706889,3.3612499237060547,1.0277773656961084,3.40625,-3.930704587086662,3.5812499523162837,0.08238688578326592
2370,2001-06-11,3.1018750667572017,3.255625009536743,3.0625,3.2481250762939453,22374400.0,-0.04465831878253401,1.395350797168842,1.1142865965972986,30.95238297975004,51.47266205041129,0.24643970701419393,0.24553808174715774,-0.37131895357355926,-0.7666114767976002,28.66391216227841,0.19312500953674316,0.08920462618399139,-0.25618742704391506,-0.6871854828652473,0.17481062877741715,-0.47168645495458117,-0.040688399133248954,0.6377874326705939,6.005728954347577,-36.72093042071914,0.2154990279106661,6,0.2884374856948857,0.20499992370605513,-0.47746104001998857,-0.6604685783386226,0.2981250286102304,0,0.09812610975367275,1.209525124341064,3.2468750476837163,-3.945446474706889,3.3612499237060547,1.0277773656961084,3.40625,0.09812610975367275
2371,2001-06-12,3.134375095367432,3.180624961853028,2.953125,3.075624942779541,26771200.0,0.010477542747782786,2.008266234544147,-0.40171041885047387,34.80315334318449,49.59858584472302,0.21072269355983675,0.23565416255190064,-0.37658239502860136,-0.7867413913610077,27.52749909755947,0.2274999618530278,0.06913457825046532,-0.23037490844726527,-0.6417235885676171,0.1809737716730866,-0.4360492485074414,-0.024700568387089117,0.5782009040832516,27.671771493799913,-9.309150365229332,0.205674340060176,6,0.20124995708465532,0.17249989509582475,-0.509961068630219,-0.692968606948853,0.1799998283386226,1,0.05523422849024229,1.395350797168842,3.1018750667572017,1.209525124341064,3.2468750476837163,-3.945446474706889,3.3612499237060547,0.05523422849024229
2372,2001-06-13,3.149374961853028,3.2456250190734863,3.1368749141693115,3.1912500858306885,22227200.0,0.0047856003283606174,-2.2523289185190465,-0.7127662164794364,43.71689688928563,48.40946455494118,0.21390622379404434,0.25265796772508375,-0.3597059967303786,-0.789314256136521,26.69025799646941,0.11124992370605424,0.04927597108504411,-0.22746878862380937,-0.593994566774767,0.1390569895271483,-0.410731677699288,-0.04420589954833076,0.5176339776306151,35.320580486255984,-5.658190221930035,0.1832628890754788,6,0.18625009059905961,0.15750002861022905,-0.4251172542572026,-0.6160935163497929,0.2274999618530269,2,0.061718607819440496,2.008266234544147,3.134375095367432,1.395350797168842,3.1018750667572017,1.209525124341064,3.2468750476837163,0.061718607819440496
2373,2001-06-14,3.0662500858306885,3.1424999237060547,3.000624895095825,3.140625,13544000.0,-0.026394086772516423,2.632011816442311,1.7761120948319733,37.25301669072841,46.03898164042224,0.3024840170269383,0.3347317708522577,-0.2427468412638678,-0.6952422818854922,25.240340908017977,0.1487500667572026,0.03659504320731477,-0.29903117418289193,-0.6898789968105943,0.09181664844481041,-0.49445508549674333,-0.10360726286904054,0.5579258172839361,26.61767024070184,-13.747601937808803,0.19542391131385128,6,0.2693749666213989,0.24062490463256836,-0.3093361258506775,-0.5329686403274536,0.2400000095367436,3,0.1543008455549173,-2.2523289185190465,3.149374961853028,2.008266234544147,3.134375095367432,1.395350797168842,3.1018750667572017,0.1543008455549173
2374,2001-06-15,3.223750114440918,3.234375,3.040625095367432,3.125,43027200.0,0.05136568257691887,2.2291681567842,-1.327734163378223,43.80664732152044,44.05769273329438,0.11712980260299499,0.15381113353114362,-0.3633811192717098,-0.8442844100178348,22.8565739686854,0.19374990463256792,0.04224230302263221,-0.12165615558624276,-0.497850507895198,0.2545381967227125,-0.3097533317407204,0.06644102056823487,0.360162734486829,89.46284492862023,47.29038037938956,0.18809717615447763,6,0.11187493801116943,0.08312487602233887,-0.4144924283027649,-0.6904686689376831,-0.10000014305114746,4,-0.0403257417063988,2.632011816442311,3.0662500858306885,-2.2523289185190465,3.149374961853028,2.008266234544147,3.134375095367432,-0.0403257417063988
2375,2001-06-18,3.203125,3.3550000190734863,3.1875,3.25,33056000.0,-0.006397863887938171,-3.28800048828125,-0.4746829941958724,46.5809961525648,42.20052438323089,0.08332003616932715,0.16985422012474727,-0.3106588465020308,-0.8135280496829509,20.278115776291937,0.16750001907348633,0.035911532060053375,-0.13384376764297468,-0.5150744453031102,0.24738691001716084,-0.32445910647304244,0.056771571187093084,0.3429405779920822,62.2083951812604,17.090583050463287,0.19061533883006782,6,0.07749998569488525,0.10374999046325684,-0.35457026958465576,-0.6698435544967651,-0.02624988555908203,0,0.01892685308689024,2.2291681567842,3.223750114440918,2.632011816442311,3.0662500858306885,-2.2523289185190465,3.149374961853028,0.01892685308689024
2376,2001-06-19,3.247499942779541,3.3156249523162837,3.1593749523162837,3.25,24766400.0,0.01385364067263728,1.3364492645119124,0.053334554036458336,52.74404432830932,42.244860855627415,-0.01494797285461269,0.09121981047633954,-0.3225148080150855,-0.8475044039300688,17.211608492382425,0.15625,-0.0033398000605151523,-0.064750075340271,-0.3963126523253364,0.2668125016447944,-0.23053136383280393,0.10103121315226193,0.2629892005330161,69.66489208178116,18.76165671116179,0.1657812884925328,6,-0.016562461853027344,0.05937504768371582,-0.3596092462539673,-0.7142184972763062,0.1737501621246338,1,0.046959247197820186,-3.28800048828125,3.203125,2.2291681567842,3.223750114440918,2.632011816442311,3.0662500858306885,0.046959247197820186
2377,2001-06-20,3.5899999141693115,3.591249942779541,3.258749961853028,3.259375095367432,52390400.0,0.10546573592750375,-1.003765845177932,-132.24690062941048,61.312125535858826,44.20982476514498,-0.36726363995439026,-0.26709068183768814,-0.6311145693654066,-1.1768848885045418,14.338197000571956,0.34375,-0.057668880765394004,0.27909364700317374,-0.04745056429542194,0.6056378583017694,0.1158215413538759,0.4423657526524716,-0.6368749141693115,99.78835496138679,43.90282559001257,0.16327210564929792,6,-0.317812442779541,-0.2831249237060547,-0.6874609589576721,-1.0567184686660767,-0.21124982833862305,2,-0.07677576519581442,1.3364492645119124,3.247499942779541,-3.28800048828125,3.203125,2.2291681567842,3.223750114440918,-0.07677576519581442
2378,2001-06-21,3.5999999046325684,3.640000104904175,3.515625,3.546875,48112000.0,0.002785512730456574,-1.1513549403463335,0.1606803289150608,54.49017403086514,45.07327080800745,-0.37977255358293194,-0.2681982017860385,-0.6113960769803559,-1.1758817992313833,13.119296374612368,0.1243751049041748,-0.11777428537294199,0.27471864223480225,-0.07650107027425701,0.6259383547438615,0.09910878598027262,0.4503284984893319,-0.6341124057769774,93.32634834032827,41.08215964780898,0.1756098562545296,6,-0.30343735218048096,-0.2931249141693115,-0.6801562309265137,-1.0667184591293335,-0.4056248664855957,3,-0.0619791630103631,-1.003765845177932,3.5899999141693115,1.3364492645119124,3.247499942779541,-3.28800048828125,3.203125,-0.0619791630103631
2379,2001-06-22,3.8206250667572017,3.837500095367432,3.5125000476837163,3.6218750476837163,48728000.0,0.06128476888033463,1.7956984175164172,3.741183545610381,57.492355606455185,48.02215665541914,-0.5704402981932897,-0.48006238067883933,-0.7980181648583362,-1.3832984236619965,12.872542815813853,0.3250000476837158,-0.12638390935304677,0.474156296253204,0.05937690388717032,0.8889356886192377,0.2667666000701874,0.6815459924362206,-0.8277730636596674,97.51151704325501,48.8608794564806,0.20738969618301684,6,-0.4253125190734859,-0.4253125190734859,-0.882656335830688,-1.2873436212539668,-0.6150000095367427,4,-0.1346311041785503,-1.1513549403463335,3.5999999046325684,-1.003765845177932,3.5899999141693115,1.3364492645119124,3.247499942779541,-0.1346311041785503
2380,2001-06-25,3.595000028610229,3.8093750476837163,3.546875,3.790625095367432,40249600.0,-0.05905448302428551,1.252011409321153,-0.9842769709867198,50.42145830184867,49.757523873048484,-0.2989467807977513,-0.2522589577005019,-0.5459926983683379,-1.1457986684936103,12.377266222947853,0.2737500667572017,-0.11393090861928945,0.23893750905990574,-0.18999415956797616,0.6678691776877876,0.02447167474596501,0.45340334337384647,-0.551469139976501,64.23962903571146,18.2179201246527,0.21446583431394092,6,-0.17593753337860063,-0.19968748092651323,-0.5204687714576717,-0.9432810544967647,-0.41374993324279696,0,-0.1310848549290934,1.7956984175164172,3.8206250667572017,-1.1513549403463335,3.5999999046325684,-1.003765845177932,3.5899999141693115,-0.1310848549290934
2381,2001-06-26,3.6218750476837163,3.671875,3.4968750476837163,3.5625,24339200.0,0.007475665885843252,1.1960784900376478,-0.3035145171728359,57.26928114094335,51.2633443454549,-0.2787066755473169,-0.26718698023310017,-0.5440793738307113,-1.1589628510877543,12.229705491171746,0.17499995231628374,-0.09947432289119851,0.2495312809944159,-0.19430213551995124,0.693364697508783,0.027614572737232113,0.4714479892515997,-0.5307060066459659,62.742980917455085,15.845256047012072,0.22191670825718363,6,-0.20281255245208785,-0.22656250000000044,-0.5401563048362736,-0.9701560735702519,-0.5093750953674325,1,-0.12286451834592893,1.252011409321153,3.595000028610229,1.7956984175164172,3.8206250667572017,-1.1513549403463335,3.5999999046325684,-0.12286451834592893
2382,2001-06-27,3.719374895095825,3.759999990463257,3.6081249713897705,3.6162500381469727,23411200.0,0.026919715928483745,-1.544503140634518,1.7368383011359627,61.660562684243146,53.97529390028987,-0.3205593449605617,-0.3393593562189867,-0.6139657854223977,-1.2413596197192485,12.620678774376815,0.15187501907348633,-0.036647997855355996,0.3199061393737792,-0.13965905378879961,0.779471332536358,0.0901235427924898,0.5496887359550686,-0.5834259907982937,65.32104697676522,15.595242604721605,0.2297825965812894,6,-0.2803122997283931,-0.3240623474121094,-0.5557811260223389,-1.004530906677246,-0.43249988555908203,2,-0.08015454171741121,1.1960784900376478,3.6218750476837163,1.252011409321153,3.595000028610229,1.7956984175164172,3.8206250667572017,-0.08015454171741121
2383,2001-06-28,3.747499942779541,3.872499942779541,3.703125,3.75,50544000.0,0.00756176736063896,-2.7123298408799936,-0.02424301273648266,67.27037256549835,56.58237448295408,-0.2703129009933365,-0.3447466681359055,-0.6171274204848904,-1.253285069373109,13.249164825337353,0.16937494277954102,0.019539931747798,0.32237493991851807,-0.15531813282132712,0.8000680126583632,0.08352840354859525,0.5612214762884409,-0.5694579670178155,66.72212048988085,10.607871335274965,0.23884653636992267,6,-0.23156249523162842,-0.3346874713897705,-0.5839061737060547,-1.032655954360962,-0.5231249332427979,3,-0.09839889595177653,-1.544503140634518,3.719374895095825,1.1960784900376478,3.6218750476837163,1.252011409321153,3.595000028610229,-0.09839889595177653
2384,2001-06-29,3.636874914169312,3.807499885559082,3.4887499809265137,3.775000095367432,13601600.0,-0.02951968787174364,2.1384642832410314,55.24880793438871,68.90458875742638,59.06277366127203,-0.106078669645985,-0.23375089978870234,-0.4844656706189565,-1.1290599049123435,12.939709975332445,0.31874990463256836,0.05649006635121845,0.20390616655349758,-0.2826503616021032,0.6904626947090984,-0.039372097524302596,0.44718443063129776,-0.4032763010461613,38.59933497518595,-22.86794956117773,0.24327826407780034,6,-0.12093746662139937,-0.22406244277954146,-0.47328114509582564,-0.9220309257507329,-0.4587500095367436,4,-0.1216703588837642,-2.7123298408799936,3.747499942779541,-1.544503140634518,3.719374895095825,1.1960784900376478,3.6218750476837163,-0.1216703588837642
2385,2001-07-02,3.603749990463257,3.75,3.546875,3.65625,26808000.0,-0.00910807341132358,-1.443609162731266,0.38009006816389024,66.57836441596135,60.59992033767781,-0.011341478255355142,-0.21167559529105429,-0.4259100520221679,-1.0819216063456363,12.163996716611395,0.203125,0.11386900670845268,0.17090624570846558,-0.3154640860396012,0.6572765774565323,-0.07227892016556758,0.41409141158249874,-0.3190392709675951,29.96743217417885,-34.296939144913736,0.24318516587403333,7,-0.038125038146972656,-0.19093751907348633,-0.4401562213897705,-0.8889060020446777,-0.5824999809265137,0,-0.11047518121300626,2.1384642832410314,3.636874914169312,-2.7123298408799936,3.747499942779541,-1.544503140634518,3.719374895095825,-0.11047518121300626
2386,2001-07-03,3.634999990463257,3.688124895095825,3.5593750476837163,3.5899999141693115,22038400.0,0.00867152274233729,-1.4235308901275576,-0.8571441546586982,66.95766152229231,61.2272021139482,0.02028956852988628,-0.251591538738281,-0.42665097781616224,-1.0969007200842684,11.035221254348123,0.12874984741210893,0.1555607048899761,0.19946874380111712,-0.29093168657315926,0.6898691741753935,-0.04573147138602085,0.4446689589882551,-0.3032661331048847,38.11075545924238,-28.583191664511382,0.2452002151871381,7,0.04562497138977051,-0.22218751907348633,-0.4714062213897705,-0.9201560020446777,-0.6318750381469731,1,-0.1248280319907229,-1.443609162731266,3.603749990463257,2.1384642832410314,3.636874914169312,-2.7123298408799936,3.747499942779541,-0.1248280319907229
2387,2001-07-05,3.5587499141693115,3.6831250190734863,3.5450000762939453,3.640625,16915200.0,-0.02097663727482646,-1.525718745027259,-1.8194432670707412,67.28069341817576,62.64837093476049,0.10241018839210092,-0.17215735779020225,-0.31718696738488417,-1.005640326145517,10.721128462503104,0.13812494277954102,0.19570736366964692,0.11559367179870605,-0.37762399178852624,0.6088113353859383,-0.1310151599949103,0.3622025035923224,-0.18375476997724594,18.241026762526996,-51.31134886020632,0.2466088317936162,7,0.12187504768371582,-0.14593744277954102,-0.3951561450958252,-0.8439059257507324,-0.559999942779541,3,-0.12539514509751437,-1.4235308901275576,3.634999990463257,-1.443609162731266,3.603749990463257,2.1384642832410314,3.636874914169312,-0.12539514509751437
2388,2001-07-06,3.4825000762939453,3.5743749141693115,3.4437499046325684,3.546875,21524800.0,-0.021426017482086723,1.1884863809033062,0.7862577859054364,59.62790555732196,62.88565426263459,0.1790711232380251,-0.09102490419204301,-0.21269967337542317,-0.918023649518398,10.406263088192812,0.13062500953674316,0.2243421963756589,0.03328132629394531,-0.45867644140763053,0.5252390939955212,-0.21269755755684283,0.27926021014473346,-0.06770454821488148,10.652968712926318,-54.051831013567785,0.24597888385078795,7,0.17562484741210938,-0.0696876049041748,-0.2473437786102295,-0.7676560878753662,-0.3143751621246338,4,-0.056173743710405066,-1.525718745027259,3.5587499141693115,-1.4235308901275576,3.634999990463257,-1.443609162731266,3.603749990463257,-0.056173743710405066
2389,2001-07-09,3.5143749713897705,3.609375,3.4718749523162837,3.4718749523162837,27235200.0,0.009152877070356391,-5.470587575312074,-0.660195253473978,61.485240655881704,64.1149634130827,0.11084246032495182,-0.10733496013205723,-0.22032095361512516,-0.9371706266200039,10.606934351802385,0.13750004768371626,0.21194190425973414,0.051781225204467596,-0.4314820600309921,0.5350445104399273,-0.18985041741326247,0.29341286782219766,-0.07062506675720215,23.06123910670717,-40.226041993082035,0.24163164261772993,7,0.14374995231628418,-0.1015625,-0.2712499499320984,-0.7995309829711914,-0.328125,0,-0.08251821852075902,1.1884863809033062,3.4825000762939453,-1.525718745027259,3.5587499141693115,-1.4235308901275576,3.634999990463257,-0.08251821852075902
2390,2001-07-10,3.40625,3.5281250476837163,3.3818750381469727,3.5125000476837163,40697600.0,-0.030766486863242237,1.1272721282708777,-2.4999999999999845,55.59471642511396,63.928900666879436,0.21163305361028106,0.026100379127697693,-0.09653658300865953,-0.8162871030976144,11.20368569700573,0.1462500095367436,0.21038680365088425,-0.07156249284744254,-0.5252620481098531,0.38213706241496803,-0.2984122704786478,0.15528728478376275,0.466249942779541,7.9591749350917285,-52.26915924727441,0.22684977763120528,7,0.22093749046325684,0.006562471389770508,-0.1304687261581421,-0.6914060115814209,-0.1556251049041748,1,-0.06697250506199826,-5.470587575312074,3.5143749713897705,1.1884863809033062,3.4825000762939453,-1.525718745027259,3.5587499141693115,-0.06697250506199826
2391,2001-07-11,3.307499885559082,3.375,3.150000095367432,3.3712499141693115,21601600.0,-0.028990859285407122,5.315769044153311,0.5999999999999975,37.9787216989526,61.29758500184715,0.29178354229475323,0.1459695179198115,0.010197754958921834,-0.7052543221183125,11.54465109932028,0.2562499046325679,0.18228829810848346,-0.17896884679794312,-0.6111759460795598,0.2532382524836736,-0.39507239643875147,0.03713470284286524,0.5551875591278077,29.542755025741325,-24.620626204275542,0.21610354964080847,7,0.2037501335144043,0.10531258583068848,0.01859384775161743,-0.5926558971405029,-0.06124997138977051,2,-0.08654569491359265,1.1272721282708777,3.40625,-5.470587575312074,3.5143749713897705,1.1884863809033062,3.4825000762939453,-0.08654569491359265
2392,2001-07-12,3.34375,3.3550000190734863,3.1749999523162837,3.2618749141693115,14872000.0,0.010959974511016712,2.4490989787131094,-1.2843144954691141,39.33403170207732,58.1935471281337,0.219757535536921,0.13178481352757387,-0.019718796071278355,-0.7304455846052149,12.17757047955723,0.1800000667572026,0.18245036006616733,-0.15243748426437387,-0.5608133387132543,0.2559383701845066,-0.3566254114888143,0.05175044296006659,0.4904299507141112,42.1768587440664,-6.742158167743547,0.20418792722444026,7,0.13499999046325684,0.06906247138977051,0.013750076293945312,-0.6289060115814209,-0.25,3,-0.1018691731390553,5.315769044153311,3.307499885559082,1.1272721282708777,3.40625,-5.470587575312074,3.5143749713897705,-0.1018691731390553
2393,2001-07-13,3.5393750667572017,3.5999999046325684,3.3156249523162837,3.3243749141693115,21432000.0,0.0585046928619668,-1.4462353462349304,2.6259533093192027,38.04463317489435,54.764663174519036,-0.009493023459858474,-0.028013805720800367,-0.20525656775032486,-0.9139490811428712,12.221014288694404,0.2843749523162846,0.17212421831904035,0.019531333446502153,-0.33528162578720844,0.37434429268021274,-0.15787514617035292,0.19693781306335723,0.2674376897430424,84.7619161306193,40.25497977124826,0.17740647961685518,7,-0.08937501907348588,-0.1265625953674312,-0.16890627145767168,-0.7639845609664913,-0.34812498092651323,4,-0.15274591846598373,2.4490989787131094,3.34375,5.315769044153311,3.307499885559082,1.1272721282708777,3.40625,-0.15274591846598373
2394,2001-07-16,3.09375,3.555624961853028,3.09375,3.539999961853028,47587200.0,-0.12590501383779207,-1.0700280171907177,-2.07557974485904,32.050133386336114,50.92819306011623,0.3922355067897212,0.4293875374460838,0.24872950440239094,-0.45667477802462564,12.70107384615442,0.4618749618530278,0.13264477891428328,-0.41959372758865365,-0.8010114591154243,-0.038175996061883044,-0.610302593352039,-0.22888486182526835,0.6867902500549317,0.0,-40.27545718603508,0.19070886576338522,7,0.2971874475479126,0.3190624713897705,0.2782812714576721,-0.31835949420928955,0.140625,0,0.024040376297151278,-1.4462353462349304,3.5393750667572017,2.4490989787131094,3.34375,5.315769044153311,3.307499885559082,0.024040376297151278
2395,2001-07-17,3.2637500762939453,3.28125,3.140625,3.141249895095825,25587200.0,0.054949519610164144,-1.272727798167789,-0.27451023343384734,38.367845526295746,47.75154683833883,0.18878754956731125,0.27843787050197744,0.0837376406971253,-0.6125466412292453,13.430452537598994,0.1875,0.08232121908109802,-0.2526249051094056,-0.6245063576295955,0.11925654741078429,-0.43856563136950033,-0.06668417884931088,0.4755827587576906,33.580268309843895,-3.6940265831401007,0.18594072626009495,7,0.12468743324279785,0.1490623950958252,0.1082811951637268,-0.48835957050323486,0.1712498664855957,1,-0.023745722893150467,-1.0700280171907177,3.09375,-1.4462353462349304,3.5393750667572017,2.4490989787131094,3.34375,-0.023745722893150467
2396,2001-07-18,3.400000095367432,3.4806249141693115,3.2518749237060547,3.2568750381469727,34240000.0,0.0417464621642234,-1.9877493950991352,1.1683660858344578,39.88119599277067,44.70715823551604,0.017541924507183282,0.16253165455594365,-0.04704674213924376,-0.7366018170119624,14.248154918279738,0.22874999046325684,0.037790060741855314,-0.12399989366531328,-0.47851709919788155,0.230517311867255,-0.3012584964315974,0.05325870910097086,0.30059776958110573,60.49385739434473,25.661558957490627,0.1772586027662842,7,-0.048437595367432085,0.012812376022338423,-0.051406323909759966,-0.6246095895767216,0.2774999141693111,2,-0.043933881200513336,-1.272727798167789,3.2637500762939453,-1.0700280171907177,3.09375,-1.4462353462349304,3.5393750667572017,-0.043933881200513336
2397,2001-07-19,3.3143749237060547,3.46875,3.306250095367432,3.4562499523162837,18673600.0,-0.025183873311663496,-1.0553388528443735,-0.9912661791407711,36.759650802952045,42.166241040586044,0.07247900120691586,0.23868653030099019,0.04531769372132288,-0.6410894295206955,14.081980825533805,0.16249990463256792,-0.00535294928410357,-0.19584381580352783,-0.560832598317599,0.16914496671054335,-0.37833820706056365,-0.013349424546492017,0.3498120693455711,43.58024005282179,12.253787088780165,0.18249439125703565,7,0.03718757629394531,0.12218749523162842,0.006875097751617432,-0.5389844179153442,0.4674999713897705,3,-0.020554406518550228,-1.9877493950991352,3.400000095367432,-1.272727798167789,3.2637500762939453,-1.0700280171907177,3.09375,-0.020554406518550228
2398,2001-07-20,3.3768749237060547,3.415625095367432,3.3006250858306885,3.338749885559082,12840000.0,0.018857251046937584,-1.0109355001438411,-0.26872268164761365,41.81102564422187,39.98021715040163,-0.007352807484005464,0.16718515666094147,-0.008610693193439545,-0.6926770610065125,13.734211527054235,0.11500000953674361,-0.05365291827019103,-0.12218756675720233,-0.4892557611131587,0.24488062759875406,-0.30572166393518074,0.06134653042077609,0.2530858497624737,61.299041318491575,29.61641926921167,0.18353409717797822,7,-0.029999971389770508,0.05968749523162842,-0.05562490224838257,-0.6014844179153442,0.4831249713897705,4,-0.08384228912906566,-1.0553388528443735,3.3143749237060547,-1.9877493950991352,3.400000095367432,-1.272727798167789,3.2637500762939453,-0.08384228912906566
2399,2001-07-23,3.306250095367432,3.477499961853028,3.2937500476837163,3.380625009536743,13001600.0,-0.020914256504683704,-2.698111125239651,-1.9508154688946027,40.846158417018245,38.34148848283544,0.03424617232585492,0.20796071142051797,0.07213801833040145,-0.6128743118895974,12.835782030376958,0.18374991416931152,-0.10176744840190954,-0.1670936465263364,-0.510621958508104,0.17643466545543118,-0.3388578025172202,0.00467050946454739,0.29153803169298476,48.71327564069763,16.11913726831248,0.17176415599088382,7,0.040624856948852095,0.15031242370605424,0.014999926090240034,-0.5308595895767216,0.5093748569488517,0,-0.034782610576821305,-1.0109355001438411,3.3768749237060547,-1.0553388528443735,3.3143749237060547,-1.9877493950991352,3.400000095367432,-0.034782610576821305
2400,2001-07-24,3.1237499713897705,3.3312499523162837,3.096250057220459,3.305624961853028,33152000.0,-0.05519852361845601,1.0160851383262617,2.445380845068637,35.608728648370615,38.078155921659665,0.19272677566970708,0.37244101673317376,0.26236651844961667,-0.41991894009793373,11.808960701332683,0.23499989509582475,-0.13714256724752083,-0.32603126764297485,-0.6979020153746656,0.045839480088715856,-0.51196664150882,-0.14009589377712972,0.44379586804702154,7.154451877421016,-23.71981034359579,0.18593537386584533,7,0.22312498092651367,0.359375,0.1975000500679016,-0.34835946559906006,0.7231249809265132,1,0.0354141751495598,-2.698111125239651,3.306250095367432,-1.0109355001438411,3.3768749237060547,-1.0553388528443735,3.3143749237060547,0.0354141751495598
2401,2001-07-25,3.176875114440918,3.307499885559082,3.0812499523162837,3.1287500858306885,18169600.0,0.017006848671538233,-2.161564589021344,-0.26460498217841444,39.10874278080619,38.053123819296204,0.13312325721842866,0.2996304460265389,0.2192374199507876,-0.46292223157547685,10.992203273380344,0.2262499332427983,-0.17993299620015302,-0.2506561279296875,-0.6322945704025904,0.1309823145432154,-0.44147534916613873,-0.05983690669323627,0.3622429746296665,24.132532447489307,-7.995242662960518,0.19081922123645137,7,0.1637498140335083,0.29999983310699463,0.11687487363815308,-0.3975781202316284,0.682499885559082,2,0.08125117262724046,1.0160851383262617,3.1237499713897705,-2.698111125239651,3.306250095367432,-1.0109355001438411,3.3768749237060547,0.08125117262724046
2402,2001-07-26,3.421250104904175,3.4412500858306885,3.1749999523162837,3.1756250858306885,19180800.0,0.07692307115014274,-1.156960607260467,5.103893465972425,48.40598691363163,39.204385345822566,-0.11074864509497218,0.03349270977370988,-0.009093618337475906,-0.6933438193965227,9.783381173704772,0.26625013351440474,-0.20158524148238843,0.008625102043152033,-0.34745009527749726,0.36470029936380133,-0.16941249661717261,0.18666270070347668,0.08123853322606545,85.80445284667256,48.855143414563315,0.17803759866032468,7,-0.10281264781951904,0.05562484264373779,-0.15234386920928955,-0.6204686164855957,0.3731248378753662,3,0.07489949485576863,-2.161564589021344,3.176875114440918,1.0160851383262617,3.1237499713897705,-2.698111125239651,3.306250095367432,0.07489949485576863
2403,2001-07-27,3.3787500858306885,3.384375095367432,3.216249942779541,3.2406249046325684,41784000.0,-0.012422365442551264,1.2510450500778028,0.5623416609559456,46.48981336745456,40.80879423261351,-0.1044091243757701,0.04948771357088955,0.036714505590092816,-0.6384304278437916,8.160427824176875,0.2050001621246338,-0.1898538450704974,-0.015437424182891846,-0.3347979055288901,0.3039230571631064,-0.17511766485589098,0.14424281649010728,0.0900394574344352,75.0788962408385,34.87031484263841,0.1596802406729992,7,-0.09781265258789062,0.09812486171722412,-0.0892188549041748,-0.548672080039978,0.4143748283386235,4,0.11931181621147502,-1.156960607260467,3.421250104904175,-2.161564589021344,3.176875114440918,1.0160851383262617,3.1237499713897705,0.11931181621147502
2404,2001-07-30,3.1943750381469727,3.368750095367432,3.1312499046325684,3.34375,26702400.0,-0.05456901013689086,1.3824452310341466,-1.0814462689375306,44.72455949346349,41.51509578452104,0.10699200282284371,0.20976688338491023,0.21188638235025348,-0.4409664606510142,7.473673533017963,0.24750018119812012,-0.18675582102523514,-0.1776874780654909,-0.4874226269741433,0.1320476708431615,-0.3325550525198171,-0.022819903611164705,0.24687504768371582,31.423623298784815,-12.332880530181388,0.15486757445432614,7,0.0865623950958252,0.28249990940093994,0.10734373331069946,-0.3171875476837158,0.5374999046325684,0,0.20837404781843505,1.2510450500778028,3.3787500858306885,-1.156960607260467,3.421250104904175,-2.161564589021344,3.176875114440918,0.20837404781843505
2405,2001-07-31,3.205625057220459,3.2312500476837163,3.0824999809265137,3.196875095367432,19769600.0,0.003521821620548371,3.95834028721513,-0.05857716543978864,47.34787394943796,42.34472666859518,0.09681053678372287,0.17619463460855567,0.19941349637970873,-0.439365850909629,6.826362757803118,0.1487500667572026,-0.19788017441372263,-0.14653121232986432,-0.44452185705673,0.15145943239700133,-0.29552653469329737,0.0024641100335687227,0.20682501792907715,34.54862743799472,-10.5511809490865,0.14899532236343285,7,0.07374989986419678,0.2712498903274536,0.18968749046325684,-0.22968745231628374,0.5625,1,0.1902904688500111,1.3824452310341466,3.1943750381469727,1.2510450500778028,3.3787500858306885,-1.156960607260467,3.421250104904175,0.1902904688500111
2406,2001-08-01,3.181250095367432,3.2149999141693115,3.1443750858306885,3.2000000476837163,16008000.0,-0.007603809371942605,1.8974475598007092,-2.142861035422452,45.743291180981984,43.342908932820734,0.09710416646487507,0.17374059464778702,0.2103291121656583,-0.40190205063519535,6.144070503952598,0.07062482833862305,-0.16254392226354852,-0.14821867942809996,-0.42378753305979755,0.12735017420359762,-0.28600310624394876,-0.010434252612251171,0.20470396995544382,27.52615625500525,-17.202162853600722,0.13778442681584874,8,0.09812486171722368,0.2956248521804805,0.22593742609024003,-0.16906249523162842,0.49687480926513583,2,0.20923374050916066,3.95834028721513,3.205625057220459,1.3824452310341466,3.1943750381469727,1.2510450500778028,3.3787500858306885,0.20923374050916066
2407,2001-08-02,3.1124999523162837,3.2562499046325684,2.9568750858306885,3.184999942779541,22876800.0,-0.02161104628374333,1.7848831471265005,3.866675991505943,38.021747647225055,42.921878044265526,0.14997876043030178,0.21854981315028388,0.2685732640588907,-0.31640056333247335,5.781925039163896,0.2993748188018799,-0.14907304488423323,-0.1946563243865973,-0.4642584073159508,0.0749457585427562,-0.32945736585127383,-0.05985528292192077,0.24907778396606473,36.40347672839509,-3.126158769879666,0.13480104146467675,8,0.10468757152557417,0.302187561988831,0.2946875691413884,-0.08593738079071,0.5062501430511483,3,0.23995985835370082,1.8974475598007092,3.181250095367432,3.95834028721513,3.205625057220459,1.3824452310341466,3.1943750381469727,0.23995985835370082
2408,2001-08-03,3.286875009536743,3.296250104904175,3.103125095367432,3.1318750381469727,16446400.0,0.05602411562791887,1.223019618228742,-2.137930921085071,56.39221953581922,44.649218168576745,-0.04303046392668097,0.030322206400858143,0.09531427338396314,-0.4742747679924495,5.828770709355384,0.19312500953674272,-0.14418204676310165,-0.010500013828277588,-0.26720279843782846,0.24620277078127328,-0.13885140613305325,0.11785137847649807,0.034232461700439476,80.12137567589306,34.12125869315939,0.12835139230477546,8,-0.08781242370605469,0.12781250476837158,0.13031256198883057,-0.22281241416931108,0.02375006675720215,4,0.15440195680404822,1.7848831471265005,3.1124999523162837,1.8974475598007092,3.181250095367432,3.95834028721513,3.205625057220459,0.15440195680404822
2409,2001-08-06,3.224375009536743,3.3087499141693115,3.203125,3.2937500476837163,10548800.0,-0.019015021812103794,1.125789332258498,-0.4475809738862418,48.596880105554085,46.0923461082638,0.007413834143947362,0.0737640968535187,0.15550702382510595,-0.39759047452216123,5.707394717567518,0.10562491416931152,-0.12755167117098587,-0.05850001573562613,-0.29560649588297494,0.17860646441172268,-0.17705325580930076,0.060053224338048494,-0.2674999237060547,76.02132979191934,27.27493766529139,0.11855324007367445,8,-0.025312423706054688,0.1578124761581421,0.2399999499320984,-0.14281249046325684,-0.15875005722045943,0,0.17639074330695892,1.223019618228742,3.286875009536743,1.7848831471265005,3.1124999523162837,1.8974475598007092,3.181250095367432,0.17639074330695892
2410,2001-08-07,3.1781249046325684,3.2300000190734863,3.0999999046325684,3.2249999046325684,15892800.0,-0.014343897582440257,3.571414199000637,0.6756753041446104,41.55163873944013,46.363778992556455,0.06949645121813486,0.10756212135447596,0.19866338680428663,-0.33671967523723634,6.180031025560012,0.13000011444091797,-0.1278501805564778,-0.09334386587142962,-0.327389158085317,0.14070142634245775,-0.21036651197837308,0.02367878023551384,-0.21421232223510733,62.877421453109015,14.971882322534903,0.11702264610694366,8,0.020937681198120117,0.17531263828277588,0.2862500548362732,-0.09656238555908203,-0.03749990463256836,1,0.1742379720003462,1.125789332258498,3.224375009536743,1.223019618228742,3.286875009536743,1.7848831471265005,3.1124999523162837,0.1742379720003462
2411,2001-08-08,3.021250009536743,3.2143750190734863,3.009375095367432,3.1856250762939453,17894400.0,-0.049360833763065104,-1.179402397557584,3.5066680908203125,39.41309820337275,45.364569135861025,0.22571024391566885,0.25496449773225116,0.35400327970425893,-0.16355537432555778,6.425631676319302,0.20499992370605424,-0.12530887502618127,-0.2359062671661376,-0.4944063666661829,0.02259383233390766,-0.36515631691616024,-0.10665621741611497,-0.050440680503845314,18.294836266066795,-28.91203550299683,0.12925004975002258,8,0.1493750810623169,0.30124998092651367,0.4679687023162842,0.060312509536743164,0.1700000762939453,2,0.2472072967566945,3.571414199000637,3.1781249046325684,1.125789332258498,3.224375009536743,1.223019618228742,3.286875009536743,0.2472072967566945
2412,2001-08-09,3.0031249523162837,3.0293750762939453,2.8562500476837163,3.0031249523162837,36788800.0,-0.005999191448323282,5.59520803625749,-0.0,36.05410961451108,44.20504649664508,0.1992390111513287,0.2595706771499162,0.3741994730840972,-0.1331350893960921,6.881310005922864,0.17312502861022905,-0.09609963971020719,-0.23700007200241124,-0.5155822347090471,0.041582090704224584,-0.37629115335572916,-0.09770899064909333,0.3056249618530278,32.45855203743868,-12.43015309206249,0.13929108135331794,8,0.10937511920929044,0.26656258106231734,0.5435937643051152,0.07843756675720259,-0.0243749618530269,3,0.2247658565773838,-1.179402397557584,3.021250009536743,3.571414199000637,3.1781249046325684,1.125789332258498,3.224375009536743,0.2247658565773838
2413,2001-08-10,2.9987499713897705,3.0374999046325684,2.9375,2.993750095367432,14108800.0,-0.001456809488775579,1.4242476786627711,100.0,37.92934277735673,43.45002241707766,0.16097007880940328,0.23332963560162412,0.3787837780764933,-0.11493094515624813,7.648811233153781,0.09999990463256836,-0.07806144049356378,-0.21434379816055316,-0.47500516555102923,0.04631756922992292,-0.3446744818557912,-0.08401311446531512,0.3009499454498292,31.491705138567273,-12.379785846591925,0.13033068369523812,8,0.08375000953674316,0.2340625524520874,0.5479687452316284,0.08281254768371582,0.029999971389770508,4,0.20675285698804768,5.59520803625749,3.0031249523162837,-1.179402397557584,3.021250009536743,3.571414199000637,3.1781249046325684,0.20675285698804768
2414,2001-08-13,3.1681249141693115,3.1781249046325684,2.993750095367432,3.009375095367432,13208000.0,0.0564818489022092,1.062937240156798,31.750751037149268,51.760036887374355,43.94026274351504,-0.013991370170530981,0.07358511484947972,0.20367218682002042,-0.2654220171103905,8.047471540466484,0.18437480926513627,-0.09497870586926815,-0.04868760108947745,-0.3042523364740184,0.2068771342950635,-0.1764699687817477,0.0790947666027928,0.12270600528717068,83.44478671821823,33.485962986879876,0.1277823676922704,8,-0.08562493324279785,0.06468760967254639,0.3673437833786011,-0.0865623950958252,0.10562515258789018,0,0.044979338247462364,1.4242476786627711,2.9987499713897705,5.59520803625749,3.0031249523162837,-1.179402397557584,3.021250009536743,0.044979338247462364
2415,2001-08-14,3.1862499713897705,3.2325000762939453,3.151249885559082,3.171875,20406400.0,0.005721067732965768,-1.9213446545139707,0.09055110423597108,50.382452007481554,44.45572505757055,-0.03928505253064296,0.05202351949775297,0.17583278014554882,-0.2646155810944091,8.36064937933682,0.08125019073486328,-0.105730583266618,-0.026687538623809903,-0.2816050516009412,0.22822997435332137,-0.15414629511237532,0.10077121786475551,0.09588933063125626,87.7076142492239,33.057525057717086,0.1274587564885656,8,-0.10374999046325684,0.04187500476837158,0.3492187261581421,-0.08875000476837158,0.2043750286102295,1,-0.03785798984907418,1.062937240156798,3.1681249141693115,1.4242476786627711,2.9987499713897705,5.59520803625749,3.0031249523162837,-0.03785798984907418
2416,2001-08-15,3.250624895095825,3.291249990463257,3.146250009536743,3.1843750476837163,29171200.0,0.02020397780591443,-1.0350885411786752,4.608694209941421,41.84099578855683,44.88008596216297,-0.10368818878996011,-0.0254192665845423,0.10309721148341477,-0.31005381953012456,8.768820272556761,0.14499998092651367,-0.09716071508719981,0.045156145095825106,-0.19501100640665792,0.28532329659830813,-0.0749274306554164,0.16523972084706662,-0.39437484741210893,90.66089638820468,38.30126426921163,0.12008357575124148,8,-0.16812491416931152,-0.022499918937683105,0.2693750858306885,-0.08781242370605469,0.3006250858306885,2,-0.03383961504195099,-1.9213446545139707,3.1862499713897705,1.062937240156798,3.1681249141693115,1.4242476786627711,2.9987499713897705,-0.03383961504195099
2417,2001-08-16,3.2462499141693115,3.249375104904175,3.1312499046325684,3.234999895095825,13700800.0,-0.0013458891959863273,12.49971390425329,0.16981199976967926,43.42431021908001,43.43920714919195,-0.08755267033125724,-0.027836940342701233,0.10452996606077392,-0.2890078437849892,9.223286036162943,0.11937499046325684,-0.09623716918954361,0.044187414646148504,-0.19136422723771362,0.27973905653001063,-0.07358840629578278,0.1619632355880798,-0.38129986763000456,87.27913003332806,36.232128468097216,0.11777582094193115,8,-0.16374993324279785,-0.018124938011169434,0.2157813310623169,0.021250009536743164,0.2643749713897705,3,-0.016942573675106876,-1.0350885411786752,3.250624895095825,-1.9213446545139707,3.1862499713897705,1.062937240156798,3.1681249141693115,-0.016942573675106876
2418,2001-08-17,3.09375,3.1956250667572017,3.061875104904175,3.1787500381469727,22878400.0,-0.04697725628075522,1.2526291273987493,-7.555546136565931,44.84304757398949,43.022114645684766,0.03874610124606104,0.10789630997282451,0.25370563812985036,-0.12036734829538887,9.839263349725181,0.18437480926513672,-0.09357373688647819,-0.09415625333785993,-0.31927187918632693,0.13095937251060707,-0.20671406626209343,0.018401559586373573,-0.22027395458221388,33.61342517460651,-19.093100538872825,0.1125578129242335,8,-0.019999980926513672,0.1343749761581421,0.35203123092651367,0.2484375238418579,0.4449999332427983,4,-0.03717172025430082,12.49971390425329,3.2462499141693115,-1.0350885411786752,3.250624895095825,-1.9213446545139707,3.1862499713897705,-0.03717172025430082
2419,2001-08-20,3.1912500858306885,3.196249961853028,3.0218749046325684,3.09375,13158400.0,0.0315151792584043,2.244192003761456,-1.147059318515859,49.32313266770353,43.88561397104737,-0.07146187269528959,0.0014113271519189396,0.1576329392727982,-0.20105840006154008,10.29072128872421,0.17437505722045943,-0.0664455782320923,0.009093832969665705,-0.20906141349737162,0.22724907943670303,-0.09998379026385296,0.11817145620318437,-0.3094185615119929,62.87707739407581,7.548445256487142,0.1090776232335186,8,-0.11750006675720215,0.01468741893768355,0.2401561737060547,0.17687487602233887,0.3474998474121098,0,-0.05092052915960932,1.2526291273987493,3.09375,12.49971390425329,3.2462499141693115,-1.0350885411786752,3.250624895095825,-0.05092052915960932
2420,2001-08-21,3.234375,3.34375,3.2000000476837163,3.2018749713897705,17484800.0,0.013513486254426832,-6.931058976737014,0.3333333333333333,52.45806370477905,45.33505458231473,-0.11819843258100082,-0.03478430812373556,0.12114045491932046,-0.2270776132236363,10.692642614167964,0.15249991416931152,-0.08982089757018663,0.046687495708465754,-0.17084132338885727,0.2642163148057888,-0.06207691384019576,0.15545190525712727,-0.3443551063584134,66.01942754373567,6.877619922645749,0.10876440954866141,8,-0.1343749761581421,-0.06593751907348633,0.16749995946884155,0.13374996185302734,0.3043749332427983,1,0.012173933683385929,2.244192003761456,3.1912500858306885,1.2526291273987493,3.09375,12.49971390425329,3.2462499141693115,0.012173933683385929
2421,2001-08-22,3.434999942779541,3.4375,3.177500009536743,3.2637500762939453,21414400.0,0.06202896781589673,1.9503548209932824,5.269222022521366,63.29897024791407,48.36226131935951,-0.2838061112348673,-0.22670283553758175,-0.07143176570374532,-0.40963079272035285,10.89098175361106,0.25999999046325684,-0.09009572318388237,0.23440619707107535,-0.0094571607044025,0.4782695548465532,0.11247451818333642,0.3563378759588143,-0.5268308448836176,99.39848261129448,35.83628209103301,0.12193167888773886,8,-0.24749994277954102,-0.26656246185302734,-0.03437495231628418,-0.06687498092651367,0.2206251621246338,2,-0.012918469728891324,-6.931058976737014,3.234375,2.244192003761456,3.1912500858306885,1.2526291273987493,3.09375,-0.012918469728891324
2422,2001-08-23,3.677500009536743,3.739375114440918,3.430624961853028,3.431250095367432,61936000.0,0.07059681828145115,-1.4949489013968964,1.4379568242759702,65.25134370816912,51.39803920056089,-0.47001303328715194,-0.47328663308773633,-0.3033787731674944,-0.6305319763040869,11.741672992459112,0.3087501525878902,-0.0687705061094106,0.4640937685966491,0.15359450782790374,0.7745930293653944,0.3088441382122764,0.6193433989810218,-0.7375710575145753,91.37629452112604,28.673219989858254,0.1552496303843726,8,-0.31093740463256836,-0.37968742847442627,-0.2953125238418579,-0.3093750476837158,-0.11687493324279785,3,-0.03433039518227854,1.9503548209932824,3.434999942779541,-6.931058976737014,3.234375,2.244192003761456,3.1912500858306885,-0.03433039518227854
2423,2001-08-24,3.781874895095825,3.818749904632568,3.640625,3.6762499809265137,41798400.0,0.028382021832334514,-1.0141346090336898,0.42893381110658285,71.07750435102722,53.544424474300094,-0.5046933434938707,-0.5754136726491699,-0.3930903997273516,-0.7113590851633029,12.741955215035459,0.17812490463256792,-0.025676635915189205,0.5483124136924742,0.1521096346492774,0.944515192735671,0.3502110241708758,0.7464138032140726,-0.7779902500801574,95.37254782284012,32.93500880068178,0.19810138952159842,8,-0.36156249046325684,-0.4443749189376831,-0.38781243562698364,-0.41374993324279785,-0.2193748950958252,4,-0.0717236865472437,-1.4949489013968964,3.677500009536743,1.9503548209932824,3.434999942779541,-6.931058976737014,3.234375,-0.0717236865472437
2424,2001-08-27,3.859999895095825,3.968125104904175,3.7512500286102295,3.765625,38153600.0,0.020657743094915526,-2.5228485175911994,0.8934908571338283,75.17305650629618,56.29893608527949,-0.5301006340879559,-0.6335998898516317,-0.46041947026186225,-0.7649934670210126,14.005321331461046,0.2168750762939453,0.030464479013364798,0.5931561708450319,0.10879562546310728,1.0775167162269566,0.3509758981540694,0.8353364435359945,-0.7746287241184673,86.32408578453989,22.953161803631474,0.2421802726909624,8,-0.3649998903274536,-0.4478123188018799,-0.46828120946884155,-0.49187493324279785,-0.18124985694885254,0,-0.08322538098023746,-1.0141346090336898,3.781874895095825,-1.4949489013968964,3.677500009536743,1.9503548209932824,3.434999942779541,-0.08322538098023746
2425,2001-08-28,3.8156249523162837,3.900000095367432,3.771874904632568,3.8875000476837163,23424000.0,-0.011496099478116695,1.6451600200824898,-0.7615912610493808,81.98289433266775,60.75914703462516,-0.4325471550121831,-0.5704282749356899,-0.40487673923824596,-0.698756913357752,15.117612877500871,0.12812519073486417,0.08725309835748174,0.5182812333106992,-0.02329201539036374,1.0598544820117621,0.24749460896016773,0.7890678576612307,-0.6243233092677078,80.71144547757888,11.157916882396364,0.27078662435053147,8,-0.32062494754791215,-0.4034373760223384,-0.4139062166213985,-0.4474999904632564,0.109375,1,-0.07256347846907962,-2.5228485175911994,3.859999895095825,-1.0141346090336898,3.781874895095825,-1.4949489013968964,3.677500009536743,-0.07256347846907962
2426,2001-08-29,3.8468749523162837,3.9031250476837163,3.7425000667572017,3.8250000476837163,31905600.0,0.008190008292358497,1.390695693830838,-0.3043460954137287,83.61554755549645,65.22484007200475,-0.4138447721089489,-0.5789368918044109,-0.42579612356683993,-0.7081158795189446,16.22893392158878,0.16062498092651456,0.11494260284842905,0.5162499904632565,-0.07483047374322194,1.107330454669735,0.22070975836001727,0.8117902225664957,-0.562354493845036,77.44183808033829,3.0640191305774493,0.29554023210323926,8,-0.35187494754791215,-0.4346873760223384,-0.4318749904632564,-0.4787499904632564,0.09437513351440519,2,-0.08009748767319746,1.6451600200824898,3.8156249523162837,-2.5228485175911994,3.859999895095825,-1.0141346090336898,3.781874895095825,-0.08009748767319746
2427,2001-08-30,3.859375,3.8937499523162837,3.760624885559082,3.8137500286102295,25155200.0,0.0032494031749563668,1.327872543113432,2.0857220708447715,84.06730252519425,69.58309062213863,-0.3690347273024104,-0.5613971200566477,-0.43864879607079565,-0.7000491303359615,16.584674665249246,0.1331250667572017,0.14751144402968297,0.4914062857627868,-0.13496900333330153,1.117781574858875,0.17821864121474285,0.8045939303108307,-0.4928219839568011,66.7938717344855,-12.471374052118065,0.3131876445480441,8,-0.3643749952316284,-0.4471874237060547,-0.45062506198883057,-0.49125003814697266,0.025000095367432085,3,-0.05279349508555797,1.390695693830838,3.8468749523162837,1.6451600200824898,3.8156249523162837,-2.5228485175911994,3.859999895095825,-0.05279349508555797
2428,2001-08-31,3.794374942779541,3.8606250286102295,3.665625095367432,3.847500085830689,19608000.0,-0.016842120089511692,3.913382373702016,-1.1643874271679873,77.02265918184811,72.66081579037692,-0.21702165211455515,-0.48109288731840616,-0.37508631927793434,-0.617126357821848,16.97225597711321,0.1949999332427974,0.18874667811926038,0.4010312318801881,-0.2520604900473895,1.0541229538077657,0.07448537091639906,0.7275770928439771,-0.355633276073025,42.56193168697091,-34.68029361887146,0.3265458609637889,8,-0.22156238555908203,-0.3821873664855957,-0.39671874046325684,-0.42624998092651367,0.2181248664855957,4,-0.06160431428380775,1.327872543113432,3.859375,1.390695693830838,3.8468749523162837,1.6451600200824898,3.8156249523162837,-0.06160431428380775
2429,2001-09-04,3.793124914169312,3.931250095367432,3.7625000476837163,3.765000104904175,21150400.0,-0.0003294425640797405,-9.188705591063785,-0.5294067488544759,76.57362033002254,75.34032208207063,-0.135686104206167,-0.4585594091477323,-0.3824305329002362,-0.5972300578518772,17.551463968611248,0.16875004768371582,0.23198950017969722,0.3713437080383306,-0.30004331701320863,1.0427307330898699,0.03565019551256077,0.7070372205641005,-0.290857234879077,47.999931784237134,-26.76520808976204,0.33569351252576973,9,-0.22031235694885298,-0.38093733787536666,-0.41421872377395674,-0.4249999523162846,0.14000010490417436,1,-0.06080076965243275,3.913382373702016,3.794374942779541,1.327872543113432,3.859375,1.390695693830838,3.8468749523162837,-0.06080076965243275
2430,2001-09-05,3.731874942779541,3.806250095367432,3.701250076293945,3.806250095367432,24249600.0,-0.01614762834753214,1.8235241319177211,-2.644467803736707,71.1306307881287,76.21050658653893,0.00397350511230643,-0.3728109929776382,-0.32339004624153667,-0.5203148897261389,17.587115532719018,0.10500001907348722,0.28830476329587285,0.28240623474121085,-0.39233665269577234,0.957149122178194,-0.05496520897728052,0.6197776784597022,-0.1737043724156333,24.941119025735127,-45.838195850748555,0.3373714437184915,9,-0.03249990940093994,-0.3196873664855957,-0.3529687523841858,-0.36374998092651367,0.010625123977660689,2,-0.014235446108759597,-9.188705591063785,3.793124914169312,3.913382373702016,3.794374942779541,1.327872543113432,3.859375,-0.014235446108759597
2431,2001-09-06,3.768125057220459,3.828125,3.6687500476837163,3.756249904632568,29342400.0,0.009713646624481598,1.4170601890353633,-0.1596655895778888,72.29044979416315,76.9926294849827,0.022290655219037614,-0.3691654714033237,-0.36234036544982073,-0.5397715369166445,17.18998813986236,0.15937495231628374,0.3385473741269709,0.2813125967979433,-0.3760905604459044,0.9387157540417905,-0.0473889818239801,0.6100141754198667,-0.160759942711719,38.58822093290424,-28.86041400366532,0.3287015786219236,9,0.03624999523162842,-0.35593748092651367,-0.3900001049041748,-0.3553125858306885,0.15687489509582475,3,0.04163208298918364,1.8235241319177211,3.731874942779541,-9.188705591063785,3.793124914169312,3.913382373702016,3.794374942779541,0.04163208298918364
2432,2001-09-07,3.678124904632568,3.759375095367432,3.5999999046325684,3.7468750476837163,27328000.0,-0.023884598101497012,2.3999954223749,-5.789411339543706,76.36772900120353,77.5804322238912,0.1255965947022104,-0.23821666156196208,-0.27928509202657414,-0.43476781880012405,16.064635090742744,0.16812515258789062,0.38446413617926245,0.15756244659423801,-0.4635935939780933,0.7787184871665698,-0.15301557369192764,0.46814046688040367,0.2900002002716069,23.58489208011707,-46.15490401697521,0.3105780202861658,9,0.10593760013580367,-0.2659373283386226,-0.29999995231628374,-0.2653124332427974,0.38687515258789107,4,0.07153785910497956,1.4170601890353633,3.768125057220459,1.8235241319177211,3.731874942779541,-9.188705591063785,3.793124914169312,0.07153785910497956
2433,2001-09-10,3.618750095367432,3.759375095367432,3.5431249141693115,3.65625,28556800.0,-0.016142684330908375,-1.291389406777525,0.5454520233458852,69.97663720600147,77.0030523016362,0.17813114302129174,-0.137037399121271,-0.2285949838292951,-0.3623387711495809,14.814478348590528,0.21625018119812056,0.4010749676793952,0.06718763113021886,-0.5042091726903855,0.6385844349508227,-0.21851077078008307,0.3528860330405208,0.3420125055313106,19.484739682354515,-49.01129982484268,0.285698401910302,9,0.1184374094009395,-0.20656251907348677,-0.30281257629394576,-0.20593762397766158,0.6087498664855944,0,0.07340241602757858,2.3999954223749,3.678124904632568,1.4170601890353633,3.768125057220459,1.8235241319177211,3.731874942779541,0.07340241602757858
2434,2001-09-17,3.3106250762939453,3.5543749332427983,3.266249895095825,3.5143749713897705,37313600.0,-0.0851468078627301,1.0308385701429976,5.433344353597969,52.855808019293505,73.76670937792795,0.4471552409395936,0.19216305361478803,0.07065215575538675,-0.04388651920486142,14.543248937428677,0.3525002002716069,0.3887139672768938,-0.24806239604949942,-0.802633660612349,0.30650886851335013,-0.5253480283309244,0.029223236231925576,0.63343201713562,7.897694845492059,-58.39542325232319,0.27728563228142483,9,0.2881249189376831,0.1015625,-0.003750026226043701,0.1021873950958252,0.820624828338623,0,0.2120067107559338,-1.291389406777525,3.618750095367432,2.3999954223749,3.678124904632568,1.4170601890353633,3.768125057220459,0.2120067107559338
2435,2001-09-18,3.0656249523162837,3.368750095367432,3.0374999046325684,3.3162500858306885,29814400.0,-0.07400418903729356,-1.1588591033681217,1.2300626382974762,36.61078634431932,68.54395813224161,0.642103884712669,0.45077433708936887,0.30481231343184634,0.21176763171777102,14.871749909566864,0.3312501907348637,0.3501719117026414,-0.4870312690734866,-1.0609435220955468,0.08688098394857402,-0.7739873955845167,-0.2000751425624565,0.8377637092132573,3.5573178550125157,-56.12962876673191,0.28695612651103025,9,0.41875004768371626,0.3465626239776616,0.22500008344650313,0.34718751907348677,1.225000143051148,1,0.2829765807137461,1.0308385701429976,3.3106250762939453,-1.291389406777525,3.618750095367432,2.3999954223749,3.678124904632568,0.2829765807137461
2436,2001-09-19,3.140625,3.1749999523162837,2.8875000476837163,3.1287500858306885,74510400.0,0.024464847739136708,6.13179660816471,-0.04738117842689951,27.84941017786248,62.29752564920475,0.5100210138992609,0.38694996140747895,0.2186128748965217,0.1500416217376208,15.716583192488029,0.28749990463256747,0.29593631465068926,-0.4065312266349794,-0.9945653034837507,0.18150285021379142,-0.7005482650593651,-0.11251418821059378,0.6934925609777833,29.03225100761321,-25.54547893523804,0.2940170384243855,9,0.2687500715255742,0.2715625762939453,0.13562506437301636,0.2721874713897705,1.1593751907348633,2,0.19164181230080057,-1.1588591033681217,3.0656249523162837,1.0308385701429976,3.3106250762939453,-1.291389406777525,3.618750095367432,0.19164181230080057
2437,2001-09-20,3.1912500858306885,3.2462499141693115,3.036250114440918,3.0687499046325684,36105600.0,0.016119430314249117,-1.2400007120777283,10.31587929407513,24.500826551766053,56.46176646808453,0.3963345192821923,0.34993448089779555,0.15960390289955306,0.11458669967444557,16.40042231002071,0.20999979972839355,0.23471242240426982,-0.3531561493873596,-0.9475948819069728,0.24128258313225315,-0.6503755156471662,-0.055936783127553014,0.5482057238176883,34.83871214733531,-13.976514666169962,0.29721936625980644,9,0.2181249856948857,0.22093749046325684,0.05531245470046997,0.22156238555908203,1.0387499332427979,3,0.22992552973002067,6.13179660816471,3.140625,-1.1588591033681217,3.0656249523162837,1.0308385701429976,3.3106250762939453,0.22992552973002067
2438,2001-09-21,2.978749990463257,3.1375000476837163,2.868750095367432,3.071875095367432,52030400.0,-0.0665883555509933,1.3955426486323843,-0.7602038135238639,15.90910767845881,49.72126506235522,0.5374944840854452,0.5832825177820729,0.36353612111283873,0.33881015497478906,16.986102548242002,0.3224999904632564,0.15757581402732646,-0.5599062442779541,-1.1745798635687557,0.05476737501284745,-0.8672430539233549,-0.2525694346325533,0.6755102429886537,16.04374419058323,-26.869103374336557,0.30733680964540083,9,0.369687557220459,0.4396876096725464,0.21234381198883057,0.3856250047683716,1.1181252002716064,4,0.3646664104859192,-1.2400007120777283,3.1912500858306885,6.13179660816471,3.140625,-1.1588591033681217,3.0656249523162837,0.3646664104859192
2439,2001-09-24,3.028749942779541,3.109375,2.916249990463257,3.051875114440918,36628800.0,0.01678554846038227,1.7963813870314047,0.24832371126102365,19.691874697988,44.005847719006255,0.4108731414867943,0.5486118741347861,0.30434506403705486,0.2984983611377845,17.421986142234175,0.19312500953674316,0.07319326519297276,-0.5017812848091125,-1.1396486949144666,0.13608612529624153,-0.8207149898617896,-0.1828475797564355,0.5312490741022322,31.999969482421786,-5.878319187184392,0.31893370505267693,9,0.3196876049041748,0.3896876573562622,0.12890630960464478,0.3356250524520874,1.010000228881836,0,0.3957903563254779,1.3955426486323843,2.978749990463257,-1.2400007120777283,3.1912500858306885,6.13179660816471,3.140625,0.3957903563254779
2440,2001-09-25,3.2737500667572017,3.296875,3.0862500667572017,3.088124990463257,66969600.0,0.0808914993334906,-1.224422633375965,-8.026970740458154,31.04589840577576,39.42311978696321,0.10510709785441463,0.32328802622214203,0.056296981772739674,0.06082739927567138,18.394559463666262,0.268125057220459,0.00809663581606257,-0.25874991416931215,-0.8930013983744884,0.3755015700358646,-0.5758756562719003,0.058375827933276,0.20329907954285042,94.5985545357038,59.17500143155675,0.3171257421025883,9,0.04031252861023038,0.14468753337860152,-0.11609381437301591,0.09062492847442671,0.6575000286102304,1,0.2619319802640765,1.7963813870314047,3.028749942779541,1.3955426486323843,2.978749990463257,-1.2400007120777283,3.1912500858306885,0.2619319802640765
2441,2001-09-26,3.390625,3.426875114440918,3.2781250476837163,3.306874990463257,54180800.0,0.03570062798305429,-1.1061971997400672,0.451178317115526,35.49884452768134,34.882132623238526,-0.07928523397304144,0.2138841286530071,-0.059147156720471106,-0.05135735953445186,19.667129195990505,0.15312504768371626,-0.05811482905249443,-0.13965623378753644,-0.775651895105927,0.4963394275308546,-0.45765406444673173,0.17834159687165885,-0.5218749046325679,93.50501891115813,59.48639515968847,0.31799783065919546,9,-0.07656240463256792,0.027812600135803223,-0.23531252145767212,-0.026250004768371582,0.5612499713897705,2,0.2654378161452333,-1.224422633375965,3.2737500667572017,1.7963813870314047,3.028749942779541,1.3955426486323843,2.978749990463257,0.2654378161452333
2442,2001-09-27,3.5512499809265137,3.602499961853028,3.345000028610229,3.390625,53083200.0,0.047373266264040925,-1.044665101662186,1.9179100016226696,42.89887113401631,31.87349194857351,-0.29033153125790756,0.045656696439019484,-0.21761399502629342,-0.20741824557468824,19.405411061909202,0.25749993324279874,-0.11278971009256189,0.027281248569488437,-0.6050576267201881,0.659620123859165,-0.28888818907534963,0.3434506862143265,-0.6713373851776119,93.01533352612607,57.595646142775195,0.31616943764483824,9,-0.31562495231628374,-0.13281238079071045,-0.3959375023841858,-0.18687498569488525,0.3606250286102295,3,0.21084131329245426,-1.1061971997400672,3.390625,-1.224422633375965,3.2737500667572017,1.7963813870314047,3.028749942779541,0.21084131329245426
2443,2001-09-28,3.510624885559082,3.681250095367432,3.4568750858306885,3.6687500476837163,74700800.0,-0.011439660847765154,1.450508603887854,-0.9844369238990097,41.9343341306257,30.65999484983264,-0.29799422178644,0.06842675677804833,-0.18156487343711536,-0.1617503263436353,18.889501728135606,0.2243750095367436,-0.1783316419032639,0.00021865367889395415,-0.620355408875489,0.6207927162332765,-0.3100683775982973,0.3105056849560852,-0.6018087951660154,77.69605406397653,42.05555425629275,0.3102870312771913,9,-0.23562479019164995,-0.09218728542327881,-0.35531240701675415,-0.1462498903274536,0.578125,4,0.20491369968735373,-1.044665101662186,3.5512499809265137,-1.1061971997400672,3.390625,-1.224422633375965,3.2737500667572017,0.20491369968735373
2444,2001-10-01,3.5387499332427983,3.5999999046325684,3.4093749523162837,3.4825000762939453,58582400.0,0.008011407826398198,1.1328689890107302,-0.3557299558973217,44.37977608886398,31.523215932559822,-0.32447917658516356,0.015811108929098427,-0.1996674003123755,-0.18301111749722798,17.756397837060163,0.19062495231628462,-0.24525556216035538,0.044406199455261586,-0.5543135492268418,0.6431259481373655,-0.25495367488579035,0.3437660737963135,-0.5835878025512695,76.05039407183256,37.44311105048068,0.2993598743410519,10,-0.2637498378753662,-0.12031233310699507,-0.3878124356269841,-0.17437493801116988,0.5518748760223384,0,0.15771819654422892,1.450508603887854,3.510624885559082,-1.044665101662186,3.5512499809265137,-1.1061971997400672,3.390625,0.15771819654422892
2445,2001-10-02,3.5387499332427983,3.5387499332427983,3.5387499332427983,3.5387499332427983,0.0,0.0,1.0,0.0,43.1809718246907,33.2267227822074,-0.27972462798127395,-0.00631920934272534,-0.1949186858827323,-0.17880156797300994,16.562059603725395,0.0,-0.3024356017675336,0.05824995040893599,-0.5217006197725529,0.6382005205904253,-0.23172533468180845,0.34822523549968043,-0.5400225246707153,64.65112675498233,24.965687793046754,0.2899752850907446,10,-0.2637498378753662,-0.12031233310699507,-0.39890617132186934,-0.17437493801116988,0.6337502002716051,1,0.1412928994280176,1.1328689890107302,3.5387499332427983,1.450508603887854,3.510624885559082,-1.044665101662186,3.5512499809265137,0.1412928994280176
2446,2001-10-03,3.5387499332427983,3.5387499332427983,3.5387499332427983,3.5387499332427983,0.0,0.0,1.0,0.0,45.62230251007632,35.57355344424188,-0.24284986826866373,-0.03223969519482095,-0.1944644806131821,-0.1751580304247482,15.478183454805134,0.0,-0.31700408833549876,0.07365620136261031,-0.4811397384389031,0.6284521411641233,-0.2037417685381464,0.351054171263367,-0.4990711634629945,57.6207780420965,15.241968120900161,0.27739796990075655,10,-0.2637498378753662,-0.12031233310699507,-0.4045311808586125,-0.17437493801116988,0.6000001430511461,2,0.1109149189767582,1.0,3.5387499332427983,1.1328689890107302,3.5387499332427983,1.450508603887854,3.510624885559082,0.1109149189767582
2447,2001-10-04,3.655625104904175,3.8125,3.528749942779541,3.809999942779541,264190400.0,0.03302724800174728,2.560786097144661,-100.0,51.11784749976979,39.485635646609765,-0.3206454632451208,-0.17408751012745416,-0.30675760504218186,-0.28660524843723323,14.730004483497575,0.283750057220459,-0.2810917729436486,0.2007188677787779,-0.3305778230734129,0.7320155586309687,-0.06492947764731749,0.4663672132048733,-0.5774520555891134,61.08530194360286,15.157428758128987,0.2656483454260954,10,-0.2912501096725464,-0.23718750476837158,-0.47765636444091797,-0.2912501096725464,0.3574998378753662,3,0.0810394550820226,1.0,3.5387499332427983,1.0,3.5387499332427983,1.1328689890107302,3.5387499332427983,0.0810394550820226
2448,2001-10-05,3.5606250762939453,3.669374942779541,3.557499885559082,3.6281249523162837,66057600.0,-0.025987355345268526,-2.0338892642509157,0.4372466196650138,58.70321603061848,43.82022912801315,-0.15022404289192792,-0.10276620446886442,-0.21019983601280723,-0.18619556324077324,14.523181467268378,0.11187505722045898,-0.23908505230092603,0.11740633249282828,-0.3922927213268821,0.6271053863125386,-0.13744319441702713,0.3722558594026837,-0.42370587092408885,37.51940616111985,-12.672964371513324,0.25484952690985524,10,-0.11125004291534424,-0.1421874761581421,-0.22843748331069946,-0.1962500810623169,0.41999983787536666,4,0.09864839058213737,2.560786097144661,3.655625104904175,1.0,3.5387499332427983,1.0,3.5387499332427983,0.09864839058213737
2449,2001-10-08,3.5625,3.6062500476837163,3.513124942779541,3.5693750381469727,25304000.0,0.0005265715052498177,1.3100784821655491,0.10185260406548642,70.82241362531776,48.23984193018448,-0.07646551403998236,-0.12944138413496376,-0.2081863176458718,-0.18150724570961962,13.934109317482053,0.09312510490417525,-0.19405126739278344,0.13081250190734872,-0.35545180643020124,0.6170768102448987,-0.11231965226142648,0.3739446560761239,-0.3715343310597321,16.492709071650992,-37.96290127939173,0.24313215416877498,10,-0.01718747615814209,-0.14406239986419678,-0.18359380960464478,-0.19812500476837158,0.6675000190734863,0,0.1477192661218476,-2.0338892642509157,3.5606250762939453,2.560786097144661,3.655625104904175,1.0,3.5387499332427983,0.1477192661218476
2450,2001-10-09,3.6787500381469727,3.7262499332427983,3.5656249523162837,3.5662500858306885,45464000.0,0.03263158965529067,-1.8241700429466947,-16.363538632265225,71.79746147929848,52.27302159147528,-0.14441112500253483,-0.2633790541785226,-0.3132334822704337,-0.29069093190324935,13.849674922049775,0.1637499332427983,-0.10706737264145039,0.2497187852859497,-0.23017987230532677,0.7296174428772262,0.00976945649031169,0.4896681140815877,-0.4380616227219263,55.323612095534656,-2.250893637151833,0.23994932879563816,10,-0.10000002384185791,-0.27874994277954057,-0.2251562476158142,-0.26656246185302734,0.533750057220459,1,0.11196052105938414,1.3100784821655491,3.5625,-2.0338892642509157,3.5606250762939453,2.560786097144661,3.655625104904175,0.11196052105938414
2451,2001-10-10,3.9249999523162837,3.953125,3.681250095367432,3.7062499523162837,67321600.0,0.0669384741055552,-1.0232572581346389,1.9444452686077833,75.65558426210964,55.912656383485654,-0.34295370348631593,-0.5241469870035571,-0.5469007425865189,-0.5276323415773017,14.228039713343401,0.27437496185302734,-0.016290670843287725,0.48812495470046935,-0.019440500440439212,0.9956904098413779,0.23434222713001507,0.7419076822709236,-0.638566610125241,93.60794453951074,31.787811132135076,0.25378272757045434,10,-0.24374997615814165,-0.5140624046325679,-0.4714061617851253,-0.5128123760223384,0.2843749523162846,2,0.06305737177195647,-1.8241700429466947,3.6787500381469727,1.3100784821655491,3.5625,-2.0338892642509157,3.5606250762939453,0.06305737177195647
2452,2001-10-11,3.941250085830689,4.080625057220459,3.8512499332427983,3.9925000667572017,61715200.0,0.004140161455241653,1.0164849445191975,-0.23428562709262987,89.00708520879567,61.14296205883787,-0.33309279329586605,-0.5477575244799473,-0.5579981088726087,-0.5328980364937537,15.169660021789694,0.2293751239776607,0.049942724783216264,0.4912188291549686,-0.054855920379529355,1.0372935786894666,0.2181814543877194,0.7642562039222178,-0.5881475778587504,75.44053862842344,7.50655063267638,0.27303737476724904,10,-0.19625008106231734,-0.4665625095367436,-0.4876562952995305,-0.5290625095367436,0.3250000476837145,3,0.05011100188067075,-1.0232572581346389,3.9249999523162837,-1.8241700429466947,3.6787500381469727,1.3100784821655491,3.5625,0.05011100188067075
2453,2001-10-12,3.884375095367432,3.920000076293945,3.765625,3.868750095367432,26948800.0,-0.014430698185768476,2.553960151490265,-0.3048781622456533,84.48362275057846,65.59894502125059,-0.24320114620132527,-0.4953595858253306,-0.4951548923797766,-0.47148500240723745,16.33010515738845,0.17562508583068892,0.1044797595523983,0.42106258869171187,-0.1544188013818517,0.9965439787652755,0.13332189365493008,0.7088032837284937,-0.4439698814856712,65.41851589820986,-6.7692059437863605,0.28774069503678185,10,-0.08750009536743208,-0.40968751907348677,-0.43078130483627364,-0.47218751907348677,0.4924998283386235,4,0.033145575350243206,1.0164849445191975,3.941250085830689,-1.0232572581346389,3.9249999523162837,-1.8241700429466947,3.6787500381469727,0.033145575350243206
2454,2001-10-15,4.012499809265137,4.0456252098083505,3.8718750476837163,3.8781249523162837,24689600.0,0.03298463993616596,-1.365965031321191,8.599990844726591,82.86984477491482,70.00881979349771,-0.331967214381796,-0.5989120590482373,-0.6097556397464681,-0.5994499273090899,17.110611803366588,0.17375016212463423,0.13968872106516894,0.5140935659408568,-0.10605264413925308,1.1342397760209666,0.20402046090080184,0.8241666709809117,-0.49526821418273226,86.77179920808014,16.69934031374362,0.31007310504005486,10,-0.21562480926513672,-0.5378122329711914,-0.5199997425079346,-0.6003122329711914,0.2350001335144043,0,-0.00794389946691676,2.553960151490265,3.884375095367432,1.0164849445191975,3.941250085830689,-1.0232572581346389,3.9249999523162837,-0.00794389946691676
2455,2001-10-16,3.9331250190734863,4.073750019073486,3.875,4.043749809265137,22945600.0,-0.019781880115824158,1.3296676885757643,-0.8232551289990019,74.97123612453035,73.26981241732594,-0.21318605109369937,-0.4755982200466806,-0.5178630673546873,-0.516393480864072,17.08048896144988,0.19875001907348633,0.18158519818584917,0.39134377241134644,-0.22267049602660105,1.005358040849294,0.08433663819237269,0.6983509066303202,-0.3482862085345153,63.06727956539903,-3.8741836607583053,0.30700713421897374,10,-0.13625001907348633,-0.458437442779541,-0.4406249523162842,-0.520937442779541,0.3712501525878906,1,0.07548069246726707,-1.365965031321191,4.012499809265137,2.553960151490265,3.884375095367432,1.0164849445191975,3.941250085830689,0.07548069246726707
2456,2001-10-17,3.7425000667572017,3.9718749523162837,3.733750104904175,3.969374895095825,29340800.0,-0.048466537776414076,1.0539075465218424,2.050849795471497,58.56663472088519,74.09745544189431,0.010482645729333662,-0.25040893912856044,-0.3158915237898463,-0.32906581339122143,16.288337742465682,0.23812484741210893,0.2141859875015788,0.1706250667572018,-0.41912300781999745,0.7603731413344015,-0.12424897053139805,0.46549910404580164,-0.09816690661645211,2.5225118719579944,-58.59594565654375,0.2948740372885998,10,0.054374933242798296,-0.2678124904632564,-0.1867187619209285,-0.3303124904632564,0.582499742507935,2,0.12558450774256769,1.3296676885757643,3.9331250190734863,-1.365965031321191,4.012499809265137,2.553960151490265,3.884375095367432,0.12558450774256769
2457,2001-10-18,3.9249999523162837,3.974999904632568,3.75,3.759375095367432,53764800.0,0.04876416360820923,-1.4406763003911631,-0.7300274700446151,66.46796629193679,74.96020547092967,-0.14504061022464354,-0.3953915354151669,-0.4824738496663228,-0.5118393369589778,15.850192362190407,0.2324998378753662,0.25638858001874354,0.31643745899200404,-0.2648434718756598,0.8977183898596679,0.025796993558172332,0.6070779244258357,-0.2283117645259689,56.24996932113084,-2.6570445368389883,0.2906404654338319,10,-0.12812495231628374,-0.4503123760223384,-0.3167186379432674,-0.5128123760223384,0.5306251049041752,3,0.07245221803084734,1.0539075465218424,3.7425000667572017,1.3296676885757643,3.9331250190734863,-1.365965031321191,4.012499809265137,0.07245221803084734
2458,2001-10-19,4.065000057220459,4.0768752098083505,3.8668749332427983,3.9031250476837163,34440000.0,0.03566881696942592,1.2626254063544617,0.9773593922966106,69.20621385107881,74.78062771823646,-0.23017668967386973,-0.47414985767042594,-0.6102228851746094,-0.6464417642922453,14.976834192405184,0.2100002765655522,0.3001164345320668,0.4021250605583191,-0.13249536030182263,0.9367454814184608,0.13481485012824823,0.66943527098839,-0.3312499523162842,96.53911870097414,38.15650429185023,0.2673102104300709,10,-0.2418750524520874,-0.5903124809265137,-0.46687501668930054,-0.6528124809265137,0.434999942779541,4,0.04950801315155551,-1.4406763003911631,3.9249999523162837,1.0539075465218424,3.7425000667572017,1.3296676885757643,3.9331250190734863,0.04950801315155551
2459,2001-10-22,4.2274999618530265,4.293749809265137,4.03125,4.0693750381469735,52608000.0,0.03997537573066623,-1.2399983723958334,0.9768334479706171,72.47145938194103,74.85551637408564,-0.3223218537543264,-0.5715409146921724,-0.7563159967414723,-0.8038914906978141,14.283484531123342,0.2624998092651367,0.33174097793777735,0.5046874642372123,0.0015443098991472226,1.0078306185752774,0.25311588706817956,0.7562590414062451,-0.47749996185302646,88.16966385942817,29.316746917472464,0.25157157716903267,10,-0.24000000953674228,-0.6462500095367423,-0.652812421321868,-0.8153123855590811,0.10062503814697354,0,0.035334113116716415,1.2626254063544617,4.065000057220459,-1.4406763003911631,3.9249999523162837,1.0539075465218424,3.7425000667572017,0.035334113116716415
2460,2001-10-23,4.131249904632568,4.284375190734863,4.065625190734863,4.253125190734863,46595200.0,-0.022767606880892632,1.3728776738400106,-0.7707531693666179,68.18879857647057,74.02587352012573,-0.17336583000613803,-0.42979084626916997,-0.642948300765303,-0.7031994711944485,14.567295723598928,0.21875,0.35849153514820076,0.36556241512298593,-0.1223710705060741,0.8534959007520455,0.12159567230845614,0.6095291579375157,-0.3051249313354494,70.98214456773626,11.478762763552858,0.24396674281452982,10,-0.1174999475479126,-0.5499999523162842,-0.6257811188697815,-0.719062328338623,0.3274998664855957,1,0.028139192939312663,-1.2399983723958334,4.2274999618530265,1.2626254063544617,4.065000057220459,-1.4406763003911631,3.9249999523162837,0.028139192939312663
2461,2001-10-24,4.290625095367432,4.293749809265137,4.034375190734863,4.132500171661377,48755200.0,0.03857795931351138,2.155901345447583,-1.297432225704348,68.99776011312278,71.80261517616208,-0.30779035518874265,-0.5462918245806883,-0.7779436499834089,-0.8554543569027917,15.429572447047812,0.25937461853027344,0.37756651284464837,0.47993760108947736,-0.027950341548238278,0.987825543727193,0.22599362977061954,0.7338815724083352,-0.3990326450347901,99.4253397712584,38.46465930450809,0.2539439713188578,10,-0.2768751382827759,-0.7093751430511475,-0.842343807220459,-0.8784375190734863,0.22249984741210938,2,0.0032046790358801758,1.3728776738400106,4.131249904632568,-1.2399983723958334,4.2274999618530265,1.2626254063544617,4.065000057220459,0.0032046790358801758
2462,2001-10-25,4.300000190734863,4.321875095367432,4.15625,4.271874904632568,41472000.0,0.0021850185367056074,3.60869219082749,0.17786750781033256,73.31494700020691,70.56165120389859,-0.29158880041304425,-0.5235383776934803,-0.7617429907234765,-0.8556762665520989,17.13463452868515,0.16562509536743164,0.3892599909315435,0.4518751859664918,-0.08504606054927599,0.9887964324822596,0.18341456270860768,0.7203358092243755,-0.35210571015167247,95.1923303652414,29.974900051675647,0.2684606232578838,10,-0.27218759059906006,-0.7046875953674316,-0.8892188668251038,-0.887812614440918,0.05749988555908114,3,0.005813864516596823,2.155901345447583,4.290625095367432,1.3728776738400106,4.131249904632568,-1.2399983723958334,4.2274999618530265,0.005813864516596823
2463,2001-10-26,4.230000019073486,4.3868751525878915,4.1318750381469735,4.15625,86025600.0,-0.016279108966600786,-3.163269119232761,2.6221962260312295,70.18140717065077,69.1518248034248,-0.1870792876079692,-0.41832907212767445,-0.6663121155989531,-0.7777551410309291,18.83993618110726,0.25500011444091797,0.37050621937763584,0.34590625762939453,-0.19219922713975013,0.8840117423985392,0.07685351524482265,0.6149590000139669,-0.22226864012481684,55.887503352104986,-14.853265234533012,0.2690527423845723,10,-0.1696873903274536,-0.6021873950958243,-0.8192186951637268,-0.817812442779541,0.08812475204467685,4,0.053339252276502824,3.60869219082749,4.300000190734863,2.155901345447583,4.290625095367432,1.3728776738400106,4.131249904632568,0.053339252276502824
2464,2001-10-29,4.096875190734863,4.381249904632568,4.0868749618530265,4.3056249618530265,88803200.0,-0.03147159048187942,-1.5737674162643398,-2.8305046390585984,62.514035747700774,67.76769142822151,-0.0455133651593842,-0.2542842863412602,-0.5142394759593247,-0.6413249893363857,20.737400486291257,0.2943749427795419,0.3329661952438503,0.1848751664161683,-0.3354155564302621,0.7051658892625992,-0.07527019500704668,0.44502052783938373,-0.02089793253113381,17.73049837266616,-52.690077871238586,0.26014536142321537,10,-0.036562561988830566,-0.4453126192092891,-0.7134376168251038,-0.684687614440918,0.13562488555908114,0,0.09839811819916044,-3.163269119232761,4.230000019073486,3.60869219082749,4.300000190734863,2.155901345447583,4.290625095367432,0.09839811819916044
2465,2001-10-30,4.038750171661377,4.1212501525878915,3.90625,3.9656250476837163,56276800.0,-0.014187647015690641,-1.241041373885889,-0.3503003791858918,53.836432775200635,67.24211343425657,0.032598295357114004,-0.16525245511395203,-0.4380357147264391,-0.5822149377448071,22.361639725427754,0.2150001525878915,0.3044945387785716,0.10175013542175293,-0.3903103079712551,0.593810578814761,-0.14428008627475108,0.34778035711825694,0.34812498092651456,27.568297445096107,-38.27021033035942,0.24603022169650396,10,0.02968740463256836,-0.30218756198883057,-0.6553125977516174,-0.6265625953674316,0.24499988555908203,1,0.07164959852408659,-1.5737674162643398,4.096875190734863,-3.163269119232761,4.230000019073486,3.60869219082749,4.300000190734863,0.07164959852408659
2466,2001-10-31,3.931250095367432,4.087500095367432,3.9137499332427983,4.0556249618530265,39950400.0,-0.026617164153464712,-1.1803915819455897,-1.7008499913598805,49.68228778849788,65.37703804498558,0.18962982858409605,-0.028290001590512315,-0.315408625763125,-0.4739457561466405,24.07365487131355,0.17375016212463334,0.2703493554668084,-0.025374948978423628,-0.4804778588425429,0.42972796088569565,-0.2529264039104828,0.202176505953636,0.4499998092651363,5.201578659131939,-56.96766135350198,0.2275514549320596,10,0.19562494754791304,-0.09874999523162797,-0.5649999976158147,-0.5190625190734868,0.3499999046325679,2,0.13418115432857736,-1.241041373885889,4.038750171661377,-1.5737674162643398,4.096875190734863,-3.163269119232761,4.230000019073486,0.13418115432857736
2467,2001-11-01,3.9518749713897705,3.999375104904175,3.869999885559082,3.931874990463257,43395200.0,0.005246391229762448,1.2499989633997173,-0.1608040393661862,52.19511839597836,63.48691632775219,0.19357450734683734,-0.026965125839462534,-0.32021389973277037,-0.49087953584285593,24.659953445109114,0.12937521934509277,0.2540884661214502,-0.0195625662803649,-0.4521428365732838,0.41301770401255444,-0.23585270142682457,0.19672756886609477,0.41987493515014673,15.840395362954162,-44.021014782584864,0.21629013514645967,11,0.17656254768371582,-0.08593738079071045,-0.5856248736381531,-0.5396873950958252,0.12500023841858,3,0.14202118626045346,-1.1803915819455897,3.931250095367432,-1.241041373885889,4.038750171661377,-1.5737674162643398,4.096875190734863,0.14202118626045346
2468,2001-11-02,3.911875009536743,4.036874771118163,3.891249895095825,3.9518749713897705,33817600.0,-0.010121768057596348,-2.5846039179783107,-2.0,46.52868285684159,60.60438560274114,0.23419785756669054,0.04289825595153873,-0.259616692753148,-0.4466650798408942,25.333398937395035,0.14562487602233798,0.27425214311116175,-0.0771250247955324,-0.4657688257854087,0.3115187761943434,-0.2714469252904701,0.11719687569940529,0.4398048961639409,8.190732990787833,-46.27284658370385,0.19432190049493792,11,0.21656250953674316,-0.013749957084655762,-0.5848436951637268,-0.49968743324279785,0.11249995231628329,4,0.11391597780369112,1.2499989633997173,3.9518749713897705,-1.1803915819455897,3.931250095367432,-1.241041373885889,4.038750171661377,0.11391597780369112
2469,2001-11-05,4.088749885559082,4.109375,3.9443750381469727,3.9462499618530273,25080000.0,0.045214858754724085,-1.2564132660380558,-3.5625014901175405,55.030298714685934,59.14233006254285,0.039751818775815906,-0.09753026683462096,-0.41655755163495156,-0.6164279159063719,26.375679394825124,0.19749999046325684,0.2731969061890389,0.0734373569488529,-0.2611196402120015,0.4079943541097073,-0.09384114163157431,0.2407158555292801,0.24366281933593825,87.06458408456822,32.29764385677654,0.16727849858042732,11,0.0396876335144043,-0.19062483310699463,-0.7420310378074646,-0.6765623092651367,-0.04562473297119052,0,0.056099025858539875,-2.5846039179783107,3.911875009536743,1.2499989633997173,3.9518749713897705,-1.1803915819455897,3.931250095367432,0.056099025858539875
2470,2001-11-06,4.090624809265137,4.104374885559082,3.972500085830689,4.0868749618530265,36272000.0,0.0004585567125727774,7.439987182617159,0.026314732770281023,62.81637367110993,58.45550934676364,0.03521101853319131,-0.07058540051061257,-0.39945593275261704,-0.6087924579711661,27.004222789210512,0.1318747997283931,0.25520877165855893,0.054718542098998846,-0.24106780110929904,0.35050488530729673,-0.09317462950515054,0.2026117137031478,0.22329138285644579,92.16702589212082,29.51955104336256,0.14789317160414905,11,0.03781270980834961,-0.14062476158142045,-0.7439059615135193,-0.6784372329711914,0.0631251335144043,1,0.034683030990147135,-1.2564132660380558,4.088749885559082,-2.5846039179783107,3.911875009536743,1.2499989633997173,3.9518749713897705,0.034683030990147135
2471,2001-11-07,4.172500133514403,4.260624885559082,4.087500095367432,4.088125228881837,58030400.0,0.020015359038507263,-3.043782612811788,22.500890132242418,59.84095826984198,56.95839948783421,-0.07284263190733498,-0.14015367268946743,-0.46747979186831223,-0.6811036810803972,27.10746849387078,0.1731247901916504,0.21570601489573704,0.12421885728835935,-0.17273773021801286,0.4211754447947311,-0.024259436464826756,0.27269715104154546,0.12365940634467876,77.44006347656227,13.405709555453782,0.14847829375318589,11,-0.04406261444091708,-0.22250008583068714,-0.825781285762786,-0.7603125572204581,-0.033750057220458984,2,0.026662653120720803,7.439987182617159,4.090624809265137,-1.2564132660380558,4.088749885559082,-2.5846039179783107,3.911875009536743,0.026662653120720803
2472,2001-11-08,4.138750076293944,4.2274999618530265,4.1181249618530265,4.196875095367432,35985600.0,-0.008088689308688446,-1.201252369184961,-0.6888898935839796,53.203039993836825,55.07191424596599,-0.07193619854235411,-0.09575834410723605,-0.42780255894148933,-0.6381281861114179,26.834006547060312,0.109375,0.18689091402347557,0.08059380054473753,-0.21450614197533735,0.37569374306481285,-0.06695617071529991,0.22814377180477496,0.1403630773931379,67.00512692743854,6.789840209996285,0.14754997126003758,11,-0.013125181198119229,-0.18875002861022816,-0.792031228542327,-0.7265624999999991,0.16125011444091886,3,0.03443066652472471,-3.043782612811788,4.172500133514403,7.439987182617159,4.090624809265137,-1.2564132660380558,4.088749885559082,0.03443066652472471
2473,2001-11-09,4.013124942779541,4.144999980926514,3.950624942779541,4.141250133514403,24452800.0,-0.03035339926272973,1.8663624281887028,2.2043036333953587,40.38138394490409,52.61273071232191,0.022003938464328243,0.042168992001348826,-0.3009526485500942,-0.5025871931472805,26.626444865596238,0.19437503814697266,0.13817305411657888,-0.05146882534027064,-0.3360360803606204,0.23309842968007954,-0.19375245285044596,0.09081480216990423,0.2496236801824212,21.739110768005983,-33.4967942998567,0.14228362751017506,11,0.052187442779541016,-0.06312489509582475,-0.6217186450958252,-0.6009373664855957,0.2674999237060556,4,0.015885442875011924,-1.201252369184961,4.138750076293944,-3.043782612811788,4.172500133514403,7.439987182617159,4.090624809265137,0.015885442875011924
2474,2001-11-12,3.980624914169312,4.021874904632568,3.893125057220459,4.006249904632568,27673600.0,-0.008098434280922051,3.527467920905802,0.19999962783496505,42.831652121580994,51.38997730636417,0.040543269288492834,0.0760581339416091,-0.2700988315746806,-0.46277444978521975,25.908856474311285,0.12874984741210938,0.0776957277571837,-0.08237510919570878,-0.3685234586228323,0.2037732402314152,-0.225449283909271,0.06069906551785298,0.26641375929653544,23.809496005595012,-28.21870205459658,0.1430741747135619,11,0.08468747138977006,-0.030624866485595703,-0.5467185974121098,-0.5684373378753667,0.21687531471252486,0,0.010990748595272937,1.8663624281887028,4.013124942779541,-1.201252369184961,4.138750076293944,-3.043782612811788,4.172500133514403,0.010990748595272937
2475,2001-11-13,4.230000019073486,4.243750095367432,4.0275001525878915,4.0275001525878915,29620800.0,0.06264722506672404,-1.135803312195511,-7.902436755087143,47.342463520013034,51.12999683208808,-0.1998683869936917,-0.15803816745748556,-0.5168257730206633,-0.7029831714739299,25.392424557439554,0.2631251811981197,0.02943981515903804,0.15215624570846575,-0.13641515874531152,0.440727650162243,0.007870543481576675,0.2964419479353544,-0.3600001335144043,91.66669910458374,43.748830514101314,0.14428570222688872,11,-0.1646876335144043,-0.2537499666213989,-0.7481249570846558,-0.817812442779541,-0.17999982833862305,1,-0.04417845523474173,3.527467920905802,3.980624914169312,1.8663624281887028,4.013124942779541,-1.201252369184961,4.138750076293944,-0.04417845523474173
2476,2001-11-14,4.212500095367432,4.292500019073486,4.129374980926514,4.253125190734863,27617600.0,-0.004137097784195243,1.7329906090346598,-0.200617887174368,46.19150937443961,50.46292916302822,-0.15452788496820435,-0.1091160687644237,-0.4978338721393105,-0.6770341081331281,25.673755967087033,0.16312503814697266,0.0042938519099804395,0.11115632057189906,-0.1360090132365661,0.3583216543803647,-0.01242634633233397,0.23473898747613164,-0.33502520561218274,79.96871828547549,36.459740068542025,0.12358266690423275,11,-0.12062513828277588,-0.17843747138976962,-0.7231250405311584,-0.8003125190734863,-0.1268749237060547,2,-0.013946623443996886,-1.135803312195511,4.230000019073486,3.527467920905802,3.980624914169312,1.8663624281887028,4.013124942779541,-0.013946623443996886
2477,2001-11-15,4.209374904632568,4.296875,4.139999866485597,4.193749904632568,26569600.0,-0.0007418850241214248,-1.548223940018302,-0.3846144817305774,49.04678875751093,50.742718707547034,-0.12408383551396085,-0.08811137983475525,-0.4936252334321658,-0.6708609212414469,25.965519186461172,0.1568751335144034,0.0019369998465688099,0.09381238222122157,-0.1431468464441954,0.3307716108866381,-0.02466723211148647,0.21229199655393005,-0.31529900970459,78.32814668280729,34.881943122091755,0.1184796143327083,11,-0.11437487602233887,-0.14906227588653564,-0.6632811427116394,-0.797187328338623,-0.04374980926513672,3,-0.0167779848406705,1.7329906090346598,4.212500095367432,-1.135803312195511,4.230000019073486,3.527467920905802,3.980624914169312,-0.0167779848406705
2478,2001-11-16,4.266250133514403,4.294374942779541,4.203125,4.21875,18560000.0,0.01351156173313095,-1.3174549351805318,3.040008544921818,58.42137082434386,51.119504497509034,-0.14014202203524118,-0.13611509700576718,-0.5466383141467182,-0.7244861547610908,25.929892203272658,0.09124994277954102,0.01785375396937372,0.14062510728835953,-0.10425341246742281,0.38550362704414187,0.018185847410467915,0.26306436716625115,-0.34800629228210367,92.41489267471708,43.82735176750964,0.12243925987789124,11,-0.17125010490417392,-0.2059375047683707,-0.656406342983245,-0.797812581062316,-0.09000015258788974,4,0.00791094196641895,-1.548223940018302,4.209374904632568,1.7329906090346598,4.212500095367432,-1.135803312195511,4.230000019073486,0.00791094196641895
2479,2001-11-19,4.376874923706056,4.398749828338623,4.266250133514403,4.289374828338623,41169600.0,0.025930216637467307,1.019044435805878,1.8421020930583274,65.97753543182901,51.47074469314449,-0.22975990226591136,-0.24767365994576895,-0.6519955589914068,-0.8347074320130572,25.384309154053746,0.13249969482421964,0.03223195257706646,0.2437811493873605,-0.02236817132239466,0.5099304700971161,0.11070648903248248,0.37685580974223853,-0.4359132129476939,94.10776464967071,41.09086931316012,0.13307466035487772,11,-0.23093748092651456,-0.31062495708465665,-0.7410936355590829,-0.9084373712539682,-0.3068747520446786,0,-0.02199058892433703,-1.3174549351805318,4.266250133514403,-1.548223940018302,4.209374904632568,1.7329906090346598,4.212500095367432,-0.02199058892433703
2480,2001-11-20,4.247499942779541,4.375,4.224999904632568,4.364375114440918,20438400.0,-0.029558756688657706,1.1719479820070495,-1.3357147917449905,64.64119120942195,52.00410390865336,-0.08469901836821236,-0.11504119368694976,-0.5167732041805646,-0.7020745622668487,24.708806358245983,0.15187501907348722,0.05944707733292187,0.10859366655349767,-0.16241928994422317,0.3796066230512185,-0.02691281169536275,0.2441001448023581,-0.26991518261475855,43.851518799122005,-14.585230575195524,0.13550647824886047,11,-0.1015625,-0.1812499761581421,-0.6117186546325684,-0.7790623903274536,-0.07562494277954102,1,-0.011771563171578237,1.019044435805878,4.376874923706056,-1.3174549351805318,4.266250133514403,-1.548223940018302,4.209374904632568,-0.011771563171578237
2481,2001-11-21,4.304375171661377,4.321875095367432,4.231249809265137,4.237500190734863,19144000.0,0.013390283613427645,-1.2834503763599119,-0.5721915097611228,65.78947199798372,53.40259635355857,-0.13510865667994043,-0.18006553755276045,-0.5681882321960003,-0.7557572183433634,24.181975175625116,0.09062528610229492,0.060797642448289224,0.164781391620636,-0.10791663274670693,0.4374794159879789,0.028432379436964972,0.301130403804307,-0.2930972060426873,63.52669735624842,-0.28588581000758495,0.13634901218367143,11,-0.15843772888183594,-0.23812520503997803,-0.6685938835144043,-0.8359376192092896,-0.19687509536743253,2,-0.059096842348045464,1.1719479820070495,4.247499942779541,1.019044435805878,4.376874923706056,-1.3174549351805318,4.266250133514403,-0.059096842348045464
2482,2001-11-23,4.324999809265137,4.340624809265137,4.264999866485597,4.3125,4876800.0,0.004791552032812119,2.457155313351458,0.18691308905003315,68.83189233472207,56.56376395242723,-0.14140572747589175,-0.20946037912011306,-0.5800990135108219,-0.7745937348146579,23.566790760895284,0.07562494277954013,0.05130157493766152,0.1841560482978819,-0.0918469796719501,0.4601590762677139,0.0461545343129659,0.3221575622827979,-0.2827240946288523,62.300276657201,-8.194983429136137,0.1380015139849159,11,-0.1790623664855957,-0.2506248950958252,-0.6892185211181641,-0.8565622568130493,-0.4856247901916504,4,-0.05534673945903179,-1.2834503763599119,4.304375171661377,1.1719479820070495,4.247499942779541,1.019044435805878,4.376874923706056,-0.05534673945903179
2483,2001-11-26,4.455625057220459,4.508749961853027,4.324999809265137,4.340624809265137,43017600.0,0.030202370801379663,-1.5128183392075225,9.200160219729915,67.45984018677254,59.30022929300407,-0.22647795115639546,-0.33973402212004444,-0.6983987471268769,-0.9031022056533824,22.948560797496686,0.18375015258789062,0.045566597976206324,0.30350004434585554,-0.004442887004078244,0.6114429756957893,0.1495285786708891,0.4574715100208224,-0.3848314134879871,81.27757042484292,12.346232471460482,0.15397146567496678,11,-0.1875,-0.2678126096725464,-0.8198437690734863,-0.9871875047683716,-0.7912499904632573,0,-0.06508625796128753,2.457155313351458,4.324999809265137,-1.2834503763599119,4.304375171661377,1.1719479820070495,4.247499942779541,-0.06508625796128753
2484,2001-11-27,4.5,4.604374885559082,4.396874904632568,4.4337501525878915,35038400.0,0.009959308112703624,-1.964278172492013,0.5760843875558131,68.72498038126008,61.67606449980931,-0.21169365188641365,-0.3714012983906194,-0.7197450993962367,-0.9433144769652522,22.703563610156042,0.20749998092651367,0.055204022426384114,0.32771874666214007,-0.01572389110667949,0.6711613844309596,0.15599742777772985,0.4994400655465503,-0.38541072445547275,72.48767293399882,6.227171110249387,0.17172131888440986,11,-0.13312506675720215,-0.26281261444091797,-0.8510937094688416,-1.0315624475479126,-0.6624999046325679,1,-0.07194444868299699,-1.5128183392075225,4.455625057220459,2.457155313351458,4.324999809265137,-1.2834503763599119,4.304375171661377,-0.07194444868299699
2485,2001-11-28,4.328125,4.502500057220459,4.309374809265137,4.481249809265137,27323200.0,-0.03819444444444442,-1.026230082297321,-2.311323199170872,56.57685372445689,62.82999164981123,-0.02730753056952917,-0.18628650600136787,-0.518465617086405,-0.7677050793916802,23.292645602005038,0.19312524795532227,0.09029641275830613,0.14137500524520874,-0.20276262018203184,0.48551263067244976,-0.03069380746841155,0.31344381795882903,-0.15476145125372653,25.963194888178915,-37.276944029872354,0.17206881271362046,11,0.04406237602233887,-0.09093761444091797,-0.5437500476837158,-0.7531250715255737,-0.4831249713897705,2,-0.059638949507840655,-1.964278172492013,4.5,-1.5128183392075225,4.455625057220459,2.457155313351458,4.324999809265137,-0.059638949507840655
2486,2001-11-29,4.458749771118164,4.463125228881836,4.254374980926514,4.303124904632568,34976000.0,0.030180452532716506,1.5399148876917856,-1.0163269246339444,62.49998603016371,64.32479134677264,-0.13335173547749601,-0.29024718877332845,-0.6199796235342445,-0.8942969373204761,23.77561086964391,0.20875024795532227,0.13066436766793732,0.24562479257583636,-0.09691578795479483,0.5881653731064675,0.07435450231052076,0.41689508284115195,-0.23366486195435332,58.39281310839329,-4.190515335489671,0.17127029026531562,11,-0.05499982833862305,-0.22156238555908203,-0.6612498164176941,-0.8837498426437378,-0.4687497615814209,3,-0.0643397332984268,-1.026230082297321,4.328125,-1.964278172492013,4.5,-1.5128183392075225,4.455625057220459,-0.0643397332984268
2487,2001-11-30,4.513124942779541,4.524374961853027,4.4412498474121085,4.454999923706055,15769600.0,0.012195161077124261,1.0620168792841607,0.37349441889395135,70.68251902515765,65.68714114686306,-0.15657425344432419,-0.3166540338254915,-0.6456440328967985,-0.9430645675824163,24.62457238780275,0.08312511444091886,0.1510687740432921,0.27193746566772425,-0.07244147800353051,0.616316409338979,0.09974799383209731,0.4441269375033512,-0.25874996185302734,73.928580673376,5.923496284468129,0.17218947183562727,11,-0.09843754768371582,-0.275937557220459,-0.715624988079071,-0.9381250143051147,-0.40000009536743253,4,-0.08987671992873758,1.5399148876917856,4.458749771118164,-1.026230082297321,4.328125,-1.964278172492013,4.5,-0.08987671992873758
2488,2001-12-03,4.357500076293944,4.440625190734863,4.356249809265137,4.371874809265137,24224000.0,-0.03448272947430309,-8.99988697372139,-0.24730715276013243,64.1482923636782,65.48389191706853,0.014925172262767461,-0.13273783395058292,-0.4556742636264217,-0.7814626893347434,25.14949132196574,0.1568751335144043,0.17250115221944906,0.09403134584426809,-0.21665140126928595,0.4047140929578221,-0.061310027712508486,0.24937271940104466,-0.10312509536743075,29.46432099051341,-42.30819341171801,0.15534137355677696,12,0.05718731880188077,-0.1203126907348624,-0.545937478542327,-0.7684375047683707,-0.12125015258788885,0,-0.11890419923093232,1.0620168792841607,4.513124942779541,1.5399148876917856,4.458749771118164,-1.026230082297321,4.328125,-0.11890419923093232
2489,2001-12-04,4.318124771118163,4.3893752098083505,4.271249771118163,4.353750228881837,22852800.0,-0.009036214454704039,1.2105258461456059,2.478338751409776,53.92756454912409,64.29348895481321,0.050389345741781,-0.07936640755639512,-0.38331537717483233,-0.7367876092621906,25.20269897108825,0.11812543869018732,0.19077091411374703,0.043187296390532204,-0.25709953860736423,0.3434741313884291,-0.10695612110841601,0.19333071388948042,0.28625011444091886,23.611035072258165,-43.759450946433475,0.1501434174989484,12,0.0996875762939462,-0.08093738555908114,-0.4740621447563158,-0.6965621709823591,0.0018754005432137788,1,-0.15139666846441657,-8.99988697372139,4.357500076293944,1.0620168792841607,4.513124942779541,1.5399148876917856,4.458749771118164,-0.15139666846441657
2490,2001-12-05,4.232500076293944,4.349999904632568,4.212500095367432,4.328750133514403,39849600.0,-0.01982913865688196,-1.0183455415294747,2.7017212763677847,50.840335292639715,62.632473765330545,0.14937044865731242,0.01837426333153136,-0.2729203121811059,-0.6445807911041994,25.128070911038197,0.13749980926513672,0.19198313574833215,-0.04953116178512662,-0.3379538104005926,0.23889148683033934,-0.1937424860928596,0.09468016252260636,0.36521230697631957,6.412822280899158,-56.9118035017098,0.1442113243077331,12,0.1759374141693124,0.004687309265137607,-0.3765624761581412,-0.6046874523162824,0.061249732971192294,2,-0.0933254515785813,1.2105258461456059,4.318124771118163,-8.99988697372139,4.357500076293944,1.0620168792841607,4.513124942779541,-0.0933254515785813
2491,2001-12-06,4.283750057220459,4.338125228881837,4.228125095367432,4.25,30240000.0,0.012108678086874436,-1.8387180134007084,-0.35064973668696214,53.00354010111933,60.87376796159691,0.10603816798592192,-0.02541695361085239,-0.3020614871848335,-0.6873070517783102,24.425636388547805,0.11000013351440519,0.17543269712333398,-0.0038436770439149726,-0.28762575774709287,0.2799384036592629,-0.14573471739550392,0.13804736330767398,0.298553834533692,22.84568893156323,-36.98734723360569,0.14189104035158892,12,0.12468743324279785,-0.04656267166137695,-0.38124996423721313,-0.655937433242797,0.025624752044677734,3,-0.10242194870139443,-1.0183455415294747,4.232500076293944,1.2105258461456059,4.318124771118163,-8.99988697372139,4.357500076293944,-0.10242194870139443
2492,2001-12-07,4.28125,4.306250095367432,4.140625,4.262499809265137,44913600.0,-0.0005836141668080774,3.8181578582327647,0.555560265050368,50.63357425952762,59.004182858569685,0.11362898194714344,-0.012325727651707474,-0.28220405470207943,-0.6767900884932114,23.49046373795255,0.16562509536743164,0.16959287337672535,-0.013468730449676336,-0.2885376314229866,0.26160017052363393,-0.15100318093633103,0.12406572003697836,0.2862617398986824,46.874970197696555,-8.471646099335928,0.13753445048665494,12,0.09124994277954102,-0.04406261444091797,-0.3015624284744254,-0.653437376022338,0.038125038146973544,4,-0.06802919485273151,-1.8387180134007084,4.283750057220459,-1.0183455415294747,4.232500076293944,1.2105258461456059,4.318124771118163,-0.06802919485273151
2493,2001-12-10,4.0768752098083505,4.246874809265137,4.074999809265137,4.224374771118163,25428800.0,-0.04773717727104221,-1.2727218272671386,-7.866563247037187,38.258325242963075,55.61899895431446,0.28902187430116033,0.20771985875667465,-0.06117920206996974,-0.4686290069926198,23.467556018561698,0.20625019073486328,0.15205524211230248,-0.2210310339927668,-0.4835517338267694,0.04148966584123581,-0.3522913839097681,-0.0897706840757655,0.4650233256964107,0.5965481204869233,-47.7879136415834,0.13126034991700136,12,0.22281217575073153,0.17093718051910312,-0.0796876549720773,-0.4490625858306885,0.3118748664855939,0,0.008891524939627082,3.8181578582327647,4.28125,-1.8387180134007084,4.283750057220459,-1.0183455415294747,4.232500076293944,0.008891524939627082
2494,2001-12-11,4.0243749618530265,4.1681251525878915,4.011250019073486,4.1056251525878915,28816000.0,-0.012877570505228197,-1.918605063785258,0.550850389067969,40.707964953236676,53.85578909084555,0.298332458284972,0.27791463333922284,0.0067976460085272805,-0.40549395321650916,23.912577201139783,0.15687513351440519,0.12671907134081284,-0.2757187843322759,-0.5276220767551143,-0.023815491909437547,-0.4016704305436951,-0.14976713812085674,0.48017167555256446,3.8745231626804433,-43.22097973055817,0.12595164621141902,12,0.24343752861023038,0.22437500953674405,-0.01109367609023959,-0.39656233787536443,0.08437490463257014,1,0.05264791771676047,-1.2727218272671386,4.0768752098083505,3.8181578582327647,4.28125,-1.8387180134007084,4.283750057220459,0.05264791771676047
2495,2001-12-12,4.0431251525878915,4.091875076293944,3.8512499332427983,4.004374980926514,29809600.0,0.00465915599629696,2.5321116971201056,-0.4769240700963654,38.76343911804201,51.2183949894987,0.2625092270378442,0.2576566004641814,0.0040610282194064595,-0.41610675653804297,23.747327095512354,0.24062514305114613,0.09271031107163363,-0.24762485027313108,-0.523224156365286,0.027974455819023802,-0.38542450331920897,-0.1098251972270532,0.41209182298448876,39.40952047962327,-5.375904845554274,0.13779965304607747,12,0.14468729496002108,0.18468725681304843,-0.029843866825104648,-0.4153125286102295,0.15124988555908203,2,0.0684804473332381,-1.918605063785258,4.0243749618530265,-1.2727218272671386,4.0768752098083505,3.8181578582327647,4.28125,0.0684804473332381
2496,2001-12-13,4.153749942779541,4.215624809265137,4.010000228881837,4.025000095367432,29755200.0,0.027361208475290777,-1.590552742083749,3.322561988555883,43.16367829692432,48.160746019695,0.11630065795436284,0.15010045009111295,-0.08893455411486251,-0.5200437935119018,23.129410814493216,0.2056245803832999,0.0523396022129452,-0.13406255245208776,-0.4143854987802138,0.14626039387603829,-0.27422402561615034,0.00609892071197482,0.2289909877132894,66.48349489024625,22.925735122582857,0.14016147316406286,12,-0.007812380790710449,0.07406246662139893,-0.11453115940093994,-0.525937318801879,0.13687515258789062,3,0.03370445222128926,2.5321116971201056,4.0431251525878915,-1.918605063785258,4.0243749618530265,-1.2727218272671386,4.0768752098083505,0.03370445222128926
2497,2001-12-14,4.138750076293944,4.208749771118163,4.0381250381469735,4.134375095367432,24131200.0,-0.003611162610226648,1.3636429692015568,0.03398047465259599,36.063768167002856,45.04024333117552,0.08114389024251611,0.16815962512616078,-0.05988411601703625,-0.4970083120585316,22.461470421839582,0.17062473297118963,0.03793521336270267,-0.14553117752075284,-0.4317321699911938,0.1406698149496881,-0.2886316737559733,-0.0024306812855323656,0.18021193452888173,72.66988515527845,32.483738305857756,0.14310049623522042,12,-0.018437504768369806,0.08906233310699552,-0.09953129291534335,-0.5109374523162824,0.0749998092651376,4,0.041226150365662795,-1.590552742083749,4.153749942779541,2.5321116971201056,4.0431251525878915,-1.918605063785258,4.0243749618530265,0.041226150365662795
2498,2001-12-17,4.300000190734863,4.318749904632568,4.141250133514403,4.1493749618530265,17112000.0,0.03896106589391124,-1.1273395397214434,34.42877384196905,42.0239348512002,43.71761780918398,-0.09959367129975583,0.010084669074991837,-0.20185762265158225,-0.6502015176275613,21.651128489500334,0.17999982833862394,0.00558850932313959,0.014031434059143422,-0.2721199056539376,0.30018277377222446,-0.1290442357973971,0.15710710391568394,-0.448750257492065,95.98936576574188,57.415185933667786,0.14307566985654052,12,-0.19937527179718018,-0.07218778133392334,-0.2621877193450928,-0.6721875667572013,-0.07124996185302646,0,0.004505778268069971,1.3636429692015568,4.138750076293944,-1.590552742083749,4.153749942779541,2.5321116971201056,4.0431251525878915,0.004505778268069971
2499,2001-12-18,4.280624866485597,4.355000019073486,4.2100000381469735,4.298749923706056,14518400.0,-0.004505889160427157,1.2200911875184968,-0.12033214724392427,47.84335409261534,43.384619898070156,-0.09621516249011552,0.02306185275981054,-0.1630938353044007,-0.6216724786039705,20.456685564800903,0.14499998092651278,-0.04562939292753665,-0.000531387329100852,-0.2834647888569357,0.282402014198734,-0.14199808809301828,0.14093531343481658,-0.42002493381500283,85.23570423511799,43.204676444867076,0.14146670076391732,12,-0.1774998903274545,-0.05281245708465665,-0.27296864986419767,-0.6528122425079346,-0.04500007629394709,1,0.025259211722777897,-1.1273395397214434,4.300000190734863,1.3636429692015568,4.138750076293944,-1.590552742083749,4.153749942779541,0.025259211722777897
2500,2001-12-19,4.197500228881837,4.306250095367432,4.162499904632568,4.278124809265137,17012800.0,-0.01941880921511474,1.1004570664139794,4.448238667754022,37.60381813623772,41.67353967974998,-0.02076055470705107,0.10777421570899559,-0.06489456160332185,-0.5268705549966741,19.387030865625015,0.14375019073486328,-0.08276299363248008,-0.08115603923797554,-0.36621717976792034,0.20390510129196926,-0.2236866095029475,0.061374531026996415,-0.31712429275512743,54.34785913807153,13.792196206775394,0.14253057026497232,12,-0.09437525272369474,0.030312180519103116,-0.1898440122604379,-0.5696876049041748,-0.08812522888183683,2,-0.021143623003418432,1.2200911875184968,4.280624866485597,-1.1273395397214434,4.300000190734863,1.3636429692015568,4.138750076293944,-0.021143623003418432
2501,2001-12-20,4.050000190734863,4.246874809265137,4.046875,4.1912498474121085,23936000.0,-0.035139971436348394,-1.7118611191930948,1.7519428443004068,29.809273436275532,39.35972847716641,0.1006830150981024,0.24795266138867955,0.0883383703477083,-0.3692806433184739,18.428756591548044,0.19999980926513672,-0.10495621883226569,-0.21593732833862322,-0.5183386350472752,0.08646397837002917,-0.36713798169294964,-0.0647366749842968,-0.15063929129028297,3.7475828963106848,-31.240510299361485,0.15120065335432614,12,0.05312478542327881,0.17781221866607666,-0.029218971729278564,-0.42218756675720126,0.13749980926513672,3,0.0356481087932774,1.1004570664139794,4.197500228881837,1.2200911875184968,4.280624866485597,-1.1273395397214434,4.300000190734863,0.0356481087932774
2502,2001-12-21,4.085625171661377,4.162499904632568,3.953125,4.005624771118163,30259200.0,0.00879629117253189,-1.263513182618378,-0.566375893755369,36.76202558331443,39.19347295942767,0.03843196685357242,0.20393045479185723,0.05845457794529896,-0.39840813061546454,17.504366531120464,0.20937490463256836,-0.11727276231521166,-0.16834361553192156,-0.4797175797515978,0.14303034868775422,-0.3240305976417597,-0.012656633422083452,-0.1680387074316405,32.97049216118311,-2.6041126474524816,0.15568698210983792,12,0.017499804496765137,0.142187237739563,-0.022656381130218506,-0.45781254768371493,0.003124713897705078,4,0.050175900894671166,-1.7118611191930948,4.050000190734863,1.1004570664139794,4.197500228881837,1.2200911875184968,4.280624866485597,0.050175900894671166
2503,2001-12-24,4.165625095367432,4.263750076293944,4.134375095367432,4.137499809265137,10609600.0,0.019580827987096816,-6.527334267363901,0.35156431606992394,42.857155619600476,39.43227192235698,-0.03090484061006027,0.10655355405938671,-0.012922648808197934,-0.4707007970744965,15.647459500820377,0.17812490463256747,-0.13623518218645359,-0.07384369373321498,-0.3724244240034391,0.22473703653700916,-0.22313405886832705,0.07544667140189709,-0.23054208894394534,52.87715963469084,15.137006343305444,0.14929036513511215,12,-0.06250011920928955,0.0621873140335083,-0.08796876668930054,-0.5378124713897696,0.19749975204467685,0,0.011552837590970366,-1.263513182618378,4.085625171661377,-1.7118611191930948,4.050000190734863,1.1004570664139794,4.197500228881837,0.011552837590970366
2504,2001-12-26,4.176249980926514,4.2462501525878915,4.150625228881837,4.1837501525878915,10777600.0,0.0025506101283330196,-2.2553345183310376,-0.26667005747421907,47.16624155685804,40.36591663778099,-0.01980318841399331,0.07423667617826624,-0.0187540684016394,-0.4705344527904858,13.356431191446589,0.09562492370605469,-0.15266985470944494,-0.04703130722045934,-0.32015902033307153,0.2260964058921524,-0.183595163776765,0.08953254933584631,-0.22437029399702757,63.185818242214985,20.595529007874966,0.13656385655630596,12,-0.022187471389770508,0.05156242847442627,-0.09859365224838257,-0.5484373569488517,-0.06687498092651367,2,0.012571145931181915,-6.527334267363901,4.165625095367432,-1.263513182618378,4.085625171661377,-1.7118611191930948,4.050000190734863,0.012571145931181915
2505,2001-12-27,4.070000171661377,4.212500095367432,4.021874904632568,4.185625076293944,16764800.0,-0.025441439030324697,1.2509255218817303,15.41630109987726,39.79713815672678,39.991856622203485,0.10131399737670943,0.16881197558567873,0.09371228387024466,-0.35418132717079853,11.83076007839726,0.19062519073486328,-0.13720962191806763,-0.1403748750686642,-0.41701468528700936,0.1362649351496814,-0.2786947801778368,-0.002054969959491615,-0.10199567144613075,37.62580054894796,-7.153798334623993,0.13831990510917275,12,0.08406233787536621,0.157812237739563,0.03609353303909302,-0.4362502098083496,0.0793747901916495,3,0.04069400775053644,-2.2553345183310376,4.176249980926514,-6.527334267363901,4.165625095367432,-1.263513182618378,4.085625171661377,0.04069400775053644
2506,2001-12-28,4.171875,4.2381248474121085,4.070000171661377,4.079999923706056,12961600.0,0.025030669297745334,-2.005592068809709,-0.7945959098163566,45.23160525035654,41.010505187020556,0.002548599971301968,0.04673961454052211,0.005511316766748209,-0.4448686724938442,10.560852871173513,0.16812467575073153,-0.11886874045005591,-0.024156308174132946,-0.27513037687318054,0.22681776052491465,-0.14964334252365674,0.10133072617539085,-0.1883906790304244,70.4225179144896,24.837737918244713,0.1254870343495238,12,-0.017812490463256836,0.05593740940093994,-0.06578129529953003,-0.5381250381469727,-0.268125057220459,4,-0.014981273408239737,1.2509255218817303,4.070000171661377,-2.2553345183310376,4.176249980926514,-6.527334267363901,4.165625095367432,-0.014981273408239737
2507,2001-12-31,4.107500076293944,4.259375095367432,4.0974998474121085,4.181250095367432,28388800.0,-0.015430693322799893,-2.4533210585476293,-0.8027206294504938,51.52078857001585,42.065711155777855,0.06931360826874666,0.08344637153593926,0.07721056795623849,-0.368469281517128,8.92741432901419,0.16187524795532315,-0.09957761515421648,-0.06824998855590891,-0.27254891778633183,0.13604894067451356,-0.17039945317111993,0.0338994760593021,-0.10915512740021249,35.40056264280438,-15.219149299099819,0.10214946461521134,12,0.04656243324279874,0.12031233310699552,-0.0014063715934744536,-0.4737501144409171,-0.1481251716613765,0,0.019476548318956288,-2.005592068809709,4.171875,1.2509255218817303,4.070000171661377,-2.2553345183310376,4.176249980926514,0.019476548318956288
2508,2002-01-02,3.8393750190734863,4.067500114440918,3.787499904632568,4.064374923706056,83772800.0,-0.06527694515890992,1.4216204401536732,3.0508453754889353,42.43353627689261,41.46462028736421,0.2963969527729775,0.32755865170994625,0.3451820154998506,-0.09254108885897061,8.299701942947497,0.3200001716613765,-0.10023757639490327,-0.31046879291534424,-0.5466436502239196,-0.07429393560676889,-0.42855622156963236,-0.19238136426105612,0.515625,10.993397292222955,-43.65808651956992,0.11808742865428777,1,0.20749998092651367,0.35656237602233887,0.27078115940093994,-0.20562505722045898,0.3406248092651367,2,0.06495194276327165,-2.4533210585476293,4.107500076293944,-2.005592068809709,4.171875,1.2509255218817303,4.070000171661377,0.06495194276327165
2509,2002-01-03,3.6643750667572017,3.9287500381469727,3.6518750190734863,3.843125104904175,74672000.0,-0.04558032269494616,-1.717789817339309,0.7944449507162086,36.264720789404166,41.315831693271605,0.4188338712715569,0.4754464860999179,0.5127530172008545,0.09032154847679985,8.374085007370299,0.27687501907348633,-0.09580426431833011,-0.45278126001358077,-0.760896126807094,-0.14466639322006758,-0.6068386934103374,-0.2987238266168242,0.6792749500274664,2.0576207594856495,-52.26962674151438,0.1540574333967566,1,0.29343748092651367,0.4637498855590825,0.5635936856269841,0.024374961853027788,0.5618751049041752,3,0.19068729808634655,1.4216204401536732,3.8393750190734863,-2.4533210585476293,4.107500076293944,-2.005592068809709,4.171875,0.19068729808634655
2510,2002-01-04,3.837500095367432,3.849999904632568,3.619374990463257,3.658750057220459,64939200.0,0.0472454444362973,1.2638066530304717,-1.0,39.02862149088232,42.34020369933902,0.21151568526717535,0.2858683747986386,0.3371604988154586,-0.0731157756836498,8.865431875758,0.23062491416931108,-0.1081935555019129,-0.2599062323570247,-0.5869479457348326,0.06713548102078315,-0.42342708904592863,-0.09638537566812078,0.4784789215087888,34.08204205479535,-17.934733474319202,0.1635208566889039,1,0.10406243801116855,0.23437488079071,0.46453106403350786,-0.10093760490417525,0.4293746948242174,4,0.07084687892536357,-1.717789817339309,3.6643750667572017,1.4216204401536732,3.8393750190734863,-2.4533210585476293,4.107500076293944,0.07084687892536357
2511,2002-01-07,3.8450000286102295,4.012499809265137,3.821875095367432,4.002500057220459,57992000.0,0.0019543799495538305,1.1478897549587788,-0.881118853136852,39.755879234020504,42.67285410497303,0.1920773961503235,0.25698899940677045,0.32209142655906753,-0.06828119646097353,9.021579603456697,0.19062471389770463,-0.13104890413394443,-0.23046879768371564,-0.5636835113927665,0.10274591602533523,-0.3970761545382411,-0.06386144082919021,0.4291827466812137,35.25390643189891,-13.56585163074763,0.16660735685452543,1,0.09656250476837114,0.2268749475479126,0.45968735218048096,-0.10843753814697266,0.3612501621246338,0,0.07916123042340084,1.2638066530304717,3.837500095367432,-1.717789817339309,3.6643750667572017,1.4216204401536732,3.8393750190734863,0.07916123042340084
2512,2002-01-08,3.990000009536743,3.990624904632568,3.8406250476837163,3.859999895095825,38624000.0,0.03771130815281776,1.2857137667074798,-0.8253974020705326,39.06524397002535,42.251530588353575,0.03585728171739877,0.09386293619185704,0.17074892623143967,-0.19968886921568663,9.744239125936632,0.14999985694885165,-0.13304363255115081,-0.07090631723403895,-0.39147157954152245,0.24965894507344455,-0.23118894838778115,0.0893763139197028,0.24489429866500867,82.70569964561099,38.206310763360506,0.16028263115374186,1,-0.050624966621398926,0.08187496662139893,0.33046865463256836,-0.25343751907348633,0.10000014305114835,1,-0.02161655803284479,1.1478897549587788,3.8450000286102295,1.2638066530304717,3.837500095367432,-1.717789817339309,3.6643750667572017,-0.02161655803284479
2513,2002-01-09,4.1131248474121085,4.184374809265137,4.0625,4.071875095367432,59460800.0,0.030858355283478023,-3.0624975164707657,0.31730550563033466,44.49465409100735,41.95468753659238,-0.1067207069164704,-0.027833988784380814,0.04483818132888118,-0.30829758622530434,10.478614138893649,0.19437479972839355,-0.10865262135715525,0.05040603876113803,-0.2709483260607719,0.3717604035830484,-0.11027114364981738,0.211083221172093,0.08483830172533402,87.38938323836659,46.058263114064296,0.16067718241095516,1,-0.17374980449676425,-0.08312475681304843,0.21281254291534513,-0.37656235694885165,-0.0043749809265118955,2,-0.03738032480980413,1.2857137667074798,3.990000009536743,1.1478897549587788,3.8450000286102295,1.2638066530304717,3.837500095367432,-0.03738032480980413
2514,2002-01-10,4.236249923706056,4.300000190734863,4.122499942779541,4.137499809265137,52988800.0,0.02993468004537103,-1.7572886729282096,2.393956558428871,51.240983612064966,43.22622592051884,-0.24634562090288625,-0.14152828781907711,-0.07540784950395985,-0.4187476397165564,10.682491937076463,0.1868753433227548,-0.09494874003121367,0.1629373669624341,-0.16695072549347145,0.49282545941833966,-0.0020066792655182297,0.3278814131903869,-0.6168749332427987,90.63357233858402,48.844332258817786,0.16494404622795275,1,-0.2765623331069955,-0.23187482357025235,0.08968746662139804,-0.49968743324279874,-0.20437479019165217,3,-0.013278275923395588,-3.0624975164707657,4.1131248474121085,1.2857137667074798,3.990000009536743,1.1478897549587788,3.8450000286102295,-0.013278275923395588
2515,2002-01-11,4.320000171661377,4.354374885559082,4.2931251525878915,4.293749809265137,35526400.0,0.019769902499532588,-3.45457855768086,0.26582614658077736,59.01502761994647,44.757717294917725,-0.3250907832571781,-0.2144680975318014,-0.1533726773403572,-0.48949658741235336,10.106577815370613,0.11812496185302646,-0.09235565295308135,0.23284386396408063,-0.11448723562087082,0.5801749635490325,0.05917831417160446,0.40650941375655636,-0.6870126771926879,93.54465212364997,45.004214896723525,0.1736655497924759,1,-0.3331252336502075,-0.33281266689300537,0.00749969482421875,-0.5834376811981201,-0.13374996185302646,4,-0.021701388026553192,-1.7572886729282096,4.236249923706056,-3.0624975164707657,4.1131248474121085,1.2857137667074798,3.990000009536743,-0.021701388026553192
2516,2002-01-14,4.293749809265137,4.367499828338623,4.253125190734863,4.326250076293944,47707200.0,-0.006076472535450184,-1.0109914064137497,-1.238088318104996,56.9928486835528,45.36572397419961,-0.3126085504443128,-0.1867671712888388,-0.11805706452193476,-0.45129346154605354,10.187786026811843,0.11437463760375977,-0.09753815946318856,0.19959350824356115,-0.15885369994770393,0.5580407164348258,0.020369904147928608,0.3788171123391937,-0.6319068191528321,86.00236303172171,34.0262766940354,0.1792236040956324,1,-0.3003123998641968,-0.3003123998641968,0.029062628746032715,-0.5334373712539673,-0.10249996185302823,0,-0.006259102245663173,-3.45457855768086,4.320000171661377,-1.7572886729282096,4.236249923706056,-3.0624975164707657,4.1131248474121085,-0.006259102245663173
2517,2002-01-15,4.309374809265137,4.328125,4.202499866485597,4.291874885559082,46972800.0,0.0036390103508787686,3.5681613261200953,-0.5384547668652396,55.04827819493472,46.76736196509318,-0.33144070030418327,-0.19916528934029998,-0.12491324753457089,-0.45468363667663825,10.360963006191223,0.1256251335144034,-0.08452093327023924,0.20668727159500122,-0.1641370353804037,0.5775115785704061,0.02127511810729832,0.3920994250827037,-0.6051924088592529,80.9426059712553,27.879213914754516,0.1854121534877025,1,-0.3159373998641968,-0.3159373998641968,0.013437628746032715,-0.46406233310699463,-0.15374994277954013,1,-0.02393029687474757,-1.0109914064137497,4.293749809265137,-3.45457855768086,4.320000171661377,-1.7572886729282096,4.236249923706056,-0.02393029687474757
2518,2002-01-16,4.3193750381469735,4.384375095367432,4.2849998474121085,4.309374809265137,48488000.0,0.002320575332722674,-2.3829783780273286,0.571444141689424,55.028547399740695,48.85223158846391,-0.29747526803963975,-0.21886068043851292,-0.12455814627089001,-0.4498316906777369,10.76829566891528,0.09937524795532315,-0.08509986577027995,0.21571875810623276,-0.15737022158002922,0.5888077377924947,0.029174268263101766,0.40226324794936374,-0.5753935920651254,75.17899022564092,22.42955167531398,0.18654448984313096,1,-0.3174999952316293,-0.3174999952316293,-0.014531373977662021,-0.3781250715255746,-0.10187482833862305,2,-0.05310372068489899,3.5681613261200953,4.309374809265137,-1.0109914064137497,4.293749809265137,-3.45457855768086,4.320000171661377,-0.05310372068489899
2519,2002-01-17,4.388750076293944,4.446875095367432,4.1862502098083505,4.239999771118163,69851200.0,0.016061360158420745,-1.0341499905097775,14.874690062939743,61.496836451018794,51.34869991736795,-0.283058535334475,-0.29483632438054297,-0.1882602840902896,-0.5053571576396614,11.149583142454953,0.26062488555908114,-0.08794598192142011,0.27968753576278615,-0.107081571518715,0.6664566430442873,0.08630298212203602,0.47307208940353673,-0.5935371382692498,77.6978246153279,22.083781123665617,0.19338455364075058,1,-0.2543749809265128,-0.3556250333786002,-0.1150001883506766,-0.41406261920928866,-0.0806250572204581,3,-0.0637995340224049,-2.3829783780273286,4.3193750381469735,3.5681613261200953,4.309374809265137,-1.0109914064137497,4.293749809265137,-0.0637995340224049
2520,2002-01-18,4.108749866485597,4.4375,4.0793747901916495,4.393750190734863,61004800.0,-0.0637995340224049,-1.0836346939992758,-1.9159646355849558,47.98241795890801,52.262759775688785,0.04410266731288015,-0.023005484939846887,0.09421571841749543,-0.21368354254286448,12.006940847686334,0.3581252098083505,-0.06274126585263584,0.004124844074250511,-0.3804019787127846,0.38865166686128605,-0.18813856731926748,0.19638825546776806,-0.24837071272662836,7.993211401524265,-43.85787103734716,0.1922634113935177,1,0.03500020503997714,-0.07562482357025235,0.14953136444091708,-0.10187494754791349,0.22937536239624023,4,-0.018710005590325096,-1.0341499905097775,4.388750076293944,-2.3829783780273286,4.3193750381469735,3.5681613261200953,4.309374809265137,-0.018710005590325096
2521,2002-01-22,4.1943750381469735,4.212500095367432,4.028124809265137,4.103750228881837,48814400.0,0.020839713889571954,1.9064101985899173,-0.3179814251224309,52.73945290333296,53.782116323834074,0.014805019754318138,-0.1025159192441718,0.009472866670380498,-0.29022230030245266,12.505340151921713,0.18437528610229492,-0.006362189138729768,0.08253127336502164,-0.30309689663498673,0.46815944336502957,-0.1102828116349821,0.2753453583650258,-0.27534629022715906,39.70152007041834,-13.642597586225207,0.192814085000004,1,0.043124914169310635,-0.1612499952316293,0.013437390327452725,-0.18750011920929044,0.20937490463256747,1,-0.0019370772200218989,-1.0836346939992758,4.108749866485597,-1.0341499905097775,4.388750076293944,-2.3829783780273286,4.3193750381469735,-0.0019370772200218989
2522,2002-01-23,4.290625095367432,4.303124904632568,4.103125095367432,4.199999809265137,29366400.0,0.02294741322487459,2.4594590136215735,1.0000052616624748,65.95931802306427,56.167078982951516,-0.03834969962857837,-0.1924894751579611,-0.0836702133545808,-0.3806060417964079,12.37294461174125,0.19999980926513672,0.04039439362300623,0.16853133440017665,-0.2249797855438489,0.5620424543442022,-0.02822422557183657,0.3652868943721894,-0.3188117127028556,62.68659265779456,3.8207611978355516,0.19675555997201277,1,-0.05312514305114746,-0.2575000524520874,-0.10375010967254639,-0.23187518119812012,0.31874990463256836,2,-0.023161018673623635,1.9064101985899173,4.1943750381469735,-1.0836346939992758,4.108749866485597,-1.0341499905097775,4.388750076293944,-0.023161018673623635
2523,2002-01-24,4.213749885559082,4.375,4.1475000381469735,4.3037500381469735,32852800.0,-0.017917018639393878,-1.0449448797298075,-0.9931019967904126,70.87883102576112,58.349062028917764,0.06068155093556893,-0.11786712609753458,-0.0004673707237152769,-0.2999185551810144,12.708967550942196,0.22749996185302646,0.0876986152642667,0.08924988508224452,-0.3059668643889095,0.48446663455339856,-0.10835848965333295,0.28685825981782154,-0.1944303316242202,44.32834614197724,-20.82597306728929,0.1976083747355771,1,0.02375006675720215,-0.1806248426437378,-0.039687395095825195,-0.1549999713897705,0.4362502098083496,3,-0.01379413127311746,2.4594590136215735,4.290625095367432,1.9064101985899173,4.1943750381469735,-1.0836346939992758,4.108749866485597,-0.01379413127311746
2524,2002-01-25,4.228750228881837,4.25,4.136250019073486,4.204999923706056,22369600.0,0.0035598561210674617,2.4339695975126157,-0.2638918323231441,66.9006289297813,59.22523995223274,0.049735744713253816,-0.13568948627817878,-0.007787580484482248,-0.31222812593892435,13.083107996331938,0.11374998092651367,0.1293583386800421,0.10162521600723373,-0.29573040130387085,0.4989808333183383,-0.09705259264831856,0.300303024662786,-0.16667512080371782,49.007713256037924,-19.247678225629194,0.1986778086555524,1,0.008749723434447354,-0.1956251859664926,-0.0645315647125253,-0.1700003147125253,0.33312463760375977,4,-0.002660364993101294,-1.0449448797298075,4.213749885559082,2.4594590136215735,4.290625095367432,1.9064101985899173,4.1943750381469735,-0.002660364993101294
2525,2002-01-28,4.2356247901916495,4.302499771118163,4.179375171661377,4.251874923706056,28776000.0,0.0016256721106062688,1.0957409248625452,-0.6842073562480671,66.88273642285678,60.324116367710964,0.03311641784442099,-0.13651906382213674,-0.014783112468426118,-0.31563608087981354,12.710400526479157,0.12312459945678622,0.15582775135005278,0.10021854639053274,-0.2990233509658182,0.49946044374688414,-0.09940240228764274,0.2998394950687082,-0.13506968338459924,59.8197814282766,-12.089166733488355,0.19962094867817565,1,0.0018751621246346772,-0.20249974727630526,-0.07015609741210849,-0.17687487602233798,0.3393750190734872,0,0.017116773197126456,2.4339695975126157,4.228750228881837,-1.0449448797298075,4.213749885559082,2.4594590136215735,4.290625095367432,0.017116773197126456
2526,2002-01-29,4.109375,4.279375076293944,4.073750019073486,4.237500190734863,21587200.0,-0.029806651071644374,-1.0626949201186173,7.8845623404433995,55.2443655762565,60.345903854524494,0.14579404683856634,-0.016012673301814218,0.11044034046315865,-0.1871176004152577,12.673669010018775,0.2056250572204581,0.1582546997345773,-0.022906243801116943,-0.421924587357152,0.37611209975491855,-0.22241541557913447,0.17660292797690058,0.33750009536743164,11.825720558370412,-56.29195133579419,0.19950917177801775,1,0.12812495231628418,-0.07624995708465576,0.056093692779541016,-0.05062508583068848,0.3731250762939453,1,0.055665454937025016,1.0957409248625452,4.2356247901916495,2.4339695975126157,4.228750228881837,-1.0449448797298075,4.213749885559082,0.055665454937025016
2527,2002-01-30,4.1875,4.2100000381469735,4.0193748474121085,4.111249923706056,36268800.0,0.019011406844106515,2.1443290860468607,-0.5951216607492357,53.40194691099317,60.16517046688588,0.05427013182705398,-0.09258379920959481,0.032276411330158794,-0.2626961750072834,12.867068651408104,0.19062519073486506,0.14132442429181946,0.0512187600135805,-0.3483571436461155,0.45079466367327603,-0.14856919181626704,0.2510067118434285,0.25191259384155273,47.27594529364454,-17.643735100542855,0.19978795182984782,1,0.04562497138977051,-0.15437495708465576,-0.022031307220458984,-0.1025000810623169,0.3274998664855966,2,0.051641777380188936,-1.0626949201186173,4.109375,1.0957409248625452,4.2356247901916495,2.4339695975126157,4.228750228881837,0.051641777380188936
2528,2002-01-31,4.088749885559082,4.335625171661377,4.0818748474121085,4.215624809265137,41329600.0,-0.023582116881413206,-2.608893500433995,-1.6639317607624577,43.09942204062394,58.12101331017533,0.13059968913591202,0.027201396586583826,0.1280057699049877,-0.16091014486214572,11.417947630916537,0.25375032424926847,0.12653827681194585,-0.060000097751617076,-0.43539766179219797,0.3153974662889638,-0.24769887977190752,0.12769868426867337,0.3338611984252928,21.936748463945335,-38.08907992694759,0.18769878202029044,1,0.13968753814697266,-0.05562484264373779,0.07671880722045898,0.054062604904174805,0.4237499237060547,3,0.1273311229624723,2.1443290860468607,4.1875,-1.0626949201186173,4.109375,1.0957409248625452,4.2356247901916495,0.1273311229624723
2529,2002-02-01,4.3631248474121085,4.403124809265137,4.125625133514403,4.1262497901916495,73140800.0,0.06710485344728023,-1.33071209872984,-1.8669966475743773,51.71214450932051,58.53542737133228,-0.16516090755511836,-0.2025244427107058,-0.14983028148547461,-0.43060293338435285,9.429418704289642,0.3143749237060547,0.12030747383243767,0.1794373750686633,-0.1305068584349378,0.489381608572264,0.024465258316863192,0.3344094918204634,0.04335678710937607,89.57655613569865,32.39477730457301,0.1549721167518004,2,-0.15187501907348544,-0.32999980449676425,-0.19765615463256747,-0.19406235218048007,0.10437536239624112,4,0.06574995169470732,-2.608893500433995,4.088749885559082,2.1443290860468607,4.1875,-1.0626949201186173,4.109375,0.06574995169470732
2530,2002-02-04,4.109375,4.340624809265137,4.0625,4.3368749618530265,39176000.0,-0.058157824102286426,1.3670231114177303,-0.9604217705424883,43.799924571965114,57.54214644562474,0.09910934707203989,0.07656337513942724,0.10160930125105594,-0.1726209338743221,7.194843423025887,0.3006248474121085,0.1062936172581983,-0.08790621757507289,-0.35477564270159245,0.17896320755144668,-0.22134093013833311,0.04552849498818734,0.2937498092651367,23.452810823303878,-28.840645451679478,0.13343471256325984,2,0.10187482833862305,-0.07624995708465576,0.08156245946884155,0.05968749523162842,0.450624942779541,0,0.11011403595086766,-1.33071209872984,4.3631248474121085,-2.608893500433995,4.088749885559082,2.1443290860468607,4.1875,0.11011403595086766
2531,2002-02-05,4.1493749618530265,4.296875,4.0850000381469735,4.127500057220459,40156800.0,0.009733831021268902,-2.964913689639683,-0.09615344307925415,44.7063756853989,55.18070840810637,0.0581722757110148,0.06380702025375218,0.057882705979809934,-0.20869199112712078,5.8759943201748746,0.21187496185302646,0.07511783399587113,-0.0631250023841865,-0.2743133174813268,0.1480633127129538,-0.1687191599327562,0.04246915516438321,0.25374984741211026,33.876254687604764,-14.182181821618258,0.10559415754856993,2,0.06187486648559659,-0.11624991893768222,0.0415624976158151,0.019687533378601962,0.31937503814697354,1,0.1025756532791231,1.3670231114177303,4.109375,-1.33071209872984,4.3631248474121085,-2.608893500433995,4.088749885559082,0.1025756532791231
2532,2002-02-06,3.903749942779541,4.1943750381469735,3.8637499809265137,4.1574997901916495,39780800.0,-0.05919566713821267,1.019082202271921,-11.600043596730675,38.10375592711041,51.539033397145175,0.27172238804126003,0.31899408488627756,0.2961851769054391,0.04091056788018044,4.870199337314876,0.3306250572204599,0.08137947062913842,-0.304437518119812,-0.5371789776915739,-0.07169605854805017,-0.4208082479056934,-0.18806678833393065,0.48402486801147493,7.415986017781888,-35.67469834750164,0.11637072978588103,2,0.22968745231628418,0.12937510013580322,0.28718751668930054,0.2653125524520874,0.5950002670288086,2,0.14825491949987035,-2.964913689639683,4.1493749618530265,1.3670231114177303,4.109375,-1.33071209872984,4.3631248474121085,0.14825491949987035
2533,2002-02-07,3.959374904632568,4.068124771118163,3.8606250286102295,3.916249990463257,56168000.0,0.014249109873420984,-1.688258596591468,-0.16995050286384225,37.61269038060848,48.28481800279265,0.19692889432576655,0.2648383714574387,0.22952197230387528,-0.009424970418572709,4.919917880935155,0.20749974250793368,0.07289154963623101,-0.24112505912780824,-0.4961749505091748,0.013924832253558339,-0.36865000481849153,-0.11360011343712495,0.3969584163665778,18.202749483719106,-19.663102390857578,0.12752494569068326,2,0.1725000143051152,0.07375013828277632,0.23156255483627364,0.2096875905990605,0.7156252861022954,3,0.1403314854582054,1.019082202271921,3.903749942779541,-2.964913689639683,4.1493749618530265,1.3670231114177303,4.109375,0.1403314854582054
2534,2002-02-08,4.179999828338623,4.1875,3.9406249523162837,3.941250085830689,42244800.0,0.05572216044707412,-1.0572919822815228,5.536236931871629,52.128453027656114,46.64545318110368,-0.03502137557476903,0.04193319766277437,-0.0012356538192035416,-0.21850397012474332,5.302294431317975,0.24687504768371626,0.03839848934774537,-0.017687630653381525,-0.27231785416627474,0.23694259285951125,-0.1450027424098277,0.10962748110306464,0.13667682926940916,66.53644701517187,23.86364802349371,0.12731511175644647,2,-0.04812490940093994,-0.1468747854232788,-0.05859363079071045,-0.0028123855590820312,0.6375002861022949,4,0.07954545324913775,-1.688258596591468,3.959374904632568,1.019082202271921,3.903749942779541,-2.964913689639683,4.1493749618530265,0.07954545324913775
2535,2002-02-11,4.226250171661377,4.2800002098083505,4.171875,4.1862502098083505,32396800.0,0.011064675890462006,-2.1454431960050195,0.1675392879290631,50.97514743111151,46.17109560942091,-0.09246504046393778,-0.012333102621624903,-0.051749288213488676,-0.24891027604007387,5.409825846215925,0.1081252098083505,0.0027903481523434692,0.03325021266937256,-0.21527791417220232,0.28177833951094744,-0.09101385075141533,0.15751427609016044,0.05394235562683125,83.81092653974692,39.078432977052394,0.12426406342078755,2,-0.09437525272369385,-0.19312512874603271,-0.18328142166137695,-0.09812521934509277,0.440000057220459,0,0.057083709754014667,-1.0572919822815228,4.179999828338623,-1.688258596591468,3.959374904632568,1.019082202271921,3.903749942779541,0.057083709754014667
2536,2002-02-12,4.2668747901916495,4.337500095367432,4.179999828338623,4.201250076293944,35689600.0,0.009612450016015739,-1.9132940839232249,1.6406194120592597,49.24781281581499,45.709525154401106,-0.12113775237081548,-0.05805065099760309,-0.10046410708997477,-0.27449131210649913,5.787242424370234,0.1575002670288086,-0.024679268243184005,0.07521858215331978,-0.17129839141464753,0.3217355557212871,-0.04803990463066388,0.19847706893730344,-0.40624976158142,85.18997739679676,40.96348402253616,0.12325848678398366,2,-0.1349998712539664,-0.13249969482421786,-0.2601560354232779,-0.15499985218048007,0.5393753051757821,1,0.06869785662839334,-2.1454431960050195,4.226250171661377,-1.0572919822815228,4.179999828338623,-1.688258596591468,3.959374904632568,0.06869785662839334
2537,2002-02-13,4.206250190734863,4.323750019073486,4.196875095367432,4.287499904632568,26356800.0,-0.014208197436715309,-1.5375008940705244,-1.2380962761126248,49.76000961914649,46.44959044090361,-0.06433974552331012,-0.005847838850321807,-0.05055391602115655,-0.1998312721283515,5.934121995506042,0.1268749237060547,-0.05561627790148016,0.01975021362304652,-0.22063720072045,0.26013762796654305,-0.10044349354870175,0.13994392079479478,-0.3360876607894898,72.47708807149832,27.09594324955505,0.12019370717174827,2,-0.07437527179718018,-0.06250011920928955,-0.1995314359664917,-0.09437525272369385,0.45749998092651367,2,0.06240708406821516,-1.9132940839232249,4.2668747901916495,-2.1454431960050195,4.226250171661377,-1.0572919822815228,4.179999828338623,0.06240708406821516
2538,2002-02-14,4.0900001525878915,4.297500133514403,4.084374904632568,4.224999904632568,24196800.0,-0.02763745209522639,-1.9145281031857437,1.6615412604977795,45.830197407150294,45.7960407628847,0.058229776875367456,0.09732692304659896,0.058426992414068124,-0.06668627057016518,6.345116908271686,0.21312522888183505,-0.06407966756241201,-0.08503108024597061,-0.3205639855398612,0.15050182504792042,-0.2027975328929159,0.03273537240097468,-0.21049087133407696,37.63783217140329,-6.98365780786154,0.11776645264694546,2,0.010624766349791592,0.06374990940093905,-0.08437514305114835,0.02187478542327792,0.4362497329711905,3,0.09993888556748032,-1.5375008940705244,4.206250190734863,-1.9132940839232249,4.2668747901916495,-2.1454431960050195,4.226250171661377,0.09993888556748032
2539,2002-02-15,4.108749866485597,4.145625114440918,4.046875,4.121874809265137,18996800.0,0.00458428195554994,2.257706011436122,0.09722197693516176,46.21409899380717,46.0642823653116,-0.00044437693295318326,0.059579411323549714,0.033745526392004344,-0.06905882805436026,6.416154476334443,0.09875011444091797,-0.07570374950274594,-0.05228135585784788,-0.266662855262064,0.16210014354636826,-0.1594721055599564,0.054909393844260634,-0.22008076894950968,21.290269653888423,-20.524365760712186,0.10719074970210817,2,-0.009687304496766025,0.045000195503233975,-0.12406229972839444,0.0031250715255728423,0.4562501907348624,4,0.1378157207544024,-1.9145281031857437,4.0900001525878915,-1.5375008940705244,4.206250190734863,-1.9132940839232249,4.2668747901916495,0.1378157207544024
2540,2002-02-19,4.031875133514403,4.0625,3.9375,4.056250095367432,31628800.0,-0.018710005590325096,5.779703098329281,1.8571480472299844,47.617219925224816,46.387709503070035,0.07183513383544504,0.13744654247912091,0.10643327840207828,0.02000034921833116,6.185755582431696,0.1712498664855966,-0.06828732820223138,-0.1253123521804822,-0.34629568019897405,0.0956709758380101,-0.23580401618972857,-0.01482068817123583,-0.13422941602168947,23.593777753405885,-21.104867590759827,0.11049166400924607,2,0.06718742847442716,0.12187492847442716,-0.04984378814697177,0.07999980449676602,0.6431250572204599,1,0.19485349990036038,2.257706011436122,4.108749866485597,-1.9145281031857437,4.0900001525878915,-1.5375008940705244,4.206250190734863,0.19485349990036038
2541,2002-02-20,4.1862502098083505,4.228125095367432,4.0087499618530265,4.118750095367432,42590400.0,0.03828865507533341,1.900830406628132,-2.7692397981141026,49.963295418803355,47.705436113258145,-0.08577976359683959,-0.01851785516427018,-0.05207344629755628,-0.12303505979247475,5.382450713002783,0.21937513351440519,-0.09051001018538685,0.029468965530396574,-0.1912562390632706,0.25019417012406375,-0.08089363676643746,0.1398315678272306,-0.27980740475814203,64.40134563748056,19.201345995514913,0.11036260229683362,2,-0.08718764781951993,-0.03250014781951993,-0.19921898841858,-0.07437527179718106,0.3124999999999991,2,0.11466109167312766,5.779703098329281,4.031875133514403,2.257706011436122,4.108749866485597,-1.9145281031857437,4.0900001525878915,0.11466109167312766
2542,2002-02-21,4.1912498474121085,4.284375190734863,4.125,4.181250095367432,57291200.0,0.0011942997559113433,-1.602045145795462,0.14814422356912263,53.18570509723485,49.43577108177218,-0.05108043718761124,-0.03303804011233247,-0.061151225073674986,-0.11911555788139783,5.056444333644974,0.15937519073486328,-0.0804216997538374,0.039437365531920676,-0.17291701149959238,0.2517917425634342,-0.06673982298383585,0.1456145540476772,-0.2761858965555555,70.48604258419145,21.420415394114173,0.10617718851575668,2,-0.053749799728392667,-0.03749978542327792,-0.19781243801116855,-0.07937490940093905,0.3712501525878915,3,0.1467343323221486,1.900830406628132,4.1862502098083505,5.779703098329281,4.031875133514403,2.257706011436122,4.108749866485597,0.1467343323221486
2543,2002-02-22,4.155624866485597,4.2274999618530265,4.078125,4.190625190734863,27334400.0,-0.008499846638469588,1.7471291079297855,-3.500119212245704,42.42699945529128,48.35783179595385,0.01710937732237916,-0.002098504161447856,-0.023513814786199738,-0.07403937916066905,5.085585492030893,0.14937496185302646,-0.07537081718146066,0.006718635559082919,-0.20364830114207244,0.21708557226023828,-0.09846483279149432,0.11190210390966016,-0.2321121927388261,62.88280981510782,18.159087094761276,0.10518346835057765,2,-0.01812481880188077,-0.001874804496766025,-0.16218745708465665,-0.04374992847442716,0.35312509536743075,4,0.12227410353463908,-1.602045145795462,4.1912498474121085,1.900830406628132,4.1862502098083505,5.779703098329281,4.031875133514403,0.12227410353463908
2544,2002-02-25,4.2175002098083505,4.246874809265137,4.143750190734863,4.196875095367432,41276800.0,0.014889540155986536,1.598438063198366,-0.5892835247476595,54.58887240686368,48.759356793259656,-0.04345710710044859,-0.06836499364449988,-0.08092374106736333,-0.12645684897883047,5.026899381404311,0.10312461853027344,-0.0328514678720655,0.06915647983551132,-0.1403700139314319,0.27868297360245453,-0.03560676704795984,0.17391972671898248,-0.2857077876291667,80.72073682040029,31.930534317993406,0.10476324688347152,2,-0.08000016212463468,-0.06375014781951993,-0.21562516689300626,-0.10562527179718106,0.2062497138977042,0,0.07320679558774978,1.7471291079297855,4.155624866485597,-1.602045145795462,4.1912498474121085,1.900830406628132,4.1862502098083505,0.07320679558774978
2545,2002-02-26,4.308125019073486,4.346875190734863,4.21875,4.234375,28574400.0,0.02148780195775113,-1.440479380202633,3.575738660008169,56.45982553272907,49.560691539583445,-0.13549539640313668,-0.16156320539564906,-0.16654246503284043,-0.20700078769473862,5.445388086856652,0.12937498092651278,0.012043658468233964,0.15615627765655482,-0.06205688841259249,0.37436944372570213,0.04704969462198072,0.2652628606911289,-0.3682184434305378,88.53969820899735,36.29890089643885,0.10910658303457375,2,-0.1659374237060547,-0.15906250476837158,-0.2243749499320984,-0.1962500810623169,0.05437517166137695,1,0.05962571582990339,1.598438063198366,4.2175002098083505,1.7471291079297855,4.155624866485597,-1.602045145795462,4.1912498474121085,0.05962571582990339
2546,2002-02-27,4.338125228881837,4.477499961853027,4.328750133514403,4.362500190734863,48984000.0,0.0069636349167050415,-5.898518354710062,-0.3305078718520553,71.43741984068161,51.96929267530956,-0.17246209013908143,-0.18292604776455423,-0.19465108310591717,-0.22664333420850635,5.556460312545708,0.16937494277954102,0.012130729037894028,0.17471897602081388,-0.05761669784912016,0.40705464989074747,0.058551139085847304,0.29088681295578045,-0.38193990863521154,65.10178496806182,6.893899744316897,0.11616783693496688,2,-0.13062524795532315,-0.1690627336502084,-0.24968767166137784,-0.2262502908706674,-0.03437519073486328,2,0.07765450374973537,-1.440479380202633,4.308125019073486,1.598438063198366,4.2175002098083505,1.7471291079297855,4.155624866485597,0.07765450374973537
2547,2002-02-28,4.403749942779541,4.473124980926514,4.322500228881837,4.349999904632568,39945600.0,0.015127436492795576,-1.7701259295636602,-2.2051332211746177,71.7165832574433,54.84555776978656,-0.23146644764957358,-0.24403077206096313,-0.2570990753231399,-0.2832897905061582,5.390519281999867,0.15062475204467685,0.013107660773548524,0.22953119277954137,-0.026450196005156634,0.4855125815642394,0.10154049838719281,0.35752188717188993,-0.41628574403653174,81.53363978269954,17.510850182112364,0.12799069439234895,2,-0.19624996185302734,-0.2346874475479126,-0.2684374451637268,-0.2918750047683716,-0.05499982833862305,3,0.021572584334533573,-5.898518354710062,4.338125228881837,-1.440479380202633,4.308125019073486,1.598438063198366,4.2175002098083505,0.021572584334533573
2548,2002-03-01,4.609375,4.653124809265137,4.2725000381469735,4.378125190734863,43006400.0,0.04669317283957164,1.3882381452459756,4.3023189794361345,71.29575454228555,57.63240838628416,-0.3974685113351146,-0.43073611295350833,-0.46229090108007576,-0.47713286182019665,6.211002616777537,0.3806247711181632,0.019954500930148278,0.40912499427795446,0.09131861535300523,0.7269313732029032,0.25022180481547984,0.5680281837404291,-0.5925086554703896,91.41107395744011,26.561728708353783,0.1589031894624744,3,-0.31406259536743164,-0.3525000810623169,-0.4740625023841858,-0.49750006198883057,-0.39687490463256836,4,-0.01016949152542368,-1.7701259295636602,4.403749942779541,-5.898518354710062,4.338125228881837,-1.440479380202633,4.308125019073486,-0.01016949152542368
2549,2002-03-04,4.650000095367432,4.7150001525878915,4.6056251525878915,4.625,49518400.0,0.008813580011917344,-2.4313838420860687,0.10810860967572984,71.13468848816024,60.245460448832546,-0.3947560185001988,-0.4730192148242409,-0.5013771453577354,-0.5056500624712239,7.097120627771349,0.109375,0.03247796752162291,0.43540632724761963,0.06509030076224764,0.8057223537329916,0.2502483140049341,0.6205643404903052,-0.5822330736589789,86.9017557210831,23.440880574349734,0.18515801324268594,3,-0.28812503814697266,-0.3621875047683716,-0.5146875977516174,-0.5381251573562622,-0.17624998092651367,0,-0.0303763721758038,1.3882381452459756,4.609375,-1.7701259295636602,4.403749942779541,-5.898518354710062,4.338125228881837,-0.0303763721758038
2550,2002-03-05,4.561874866485597,4.737500190734863,4.555624961853027,4.635000228881836,47147200.0,-0.018951661736443803,-3.248172011872873,-2.9250033378473392,64.04763288780072,61.8103868342767,-0.24981479446868882,-0.3681298742584822,-0.4100255949608007,-0.4076626426893464,7.996411194896785,0.18187522888183594,0.06198255148627574,0.32465610504150444,-0.07288414069353788,0.7221963507765463,0.12588598217398328,0.5234262279090256,-0.4293845316892,62.23112545837891,1.4560940770618558,0.19877012286752097,3,-0.15406227111816495,-0.2628122568130502,-0.4265623688697824,-0.44999992847442716,-0.12562465667724698,1,-0.03027810863342495,-2.4313838420860687,4.650000095367432,1.3882381452459756,4.609375,-1.7701259295636602,4.403749942779541,-0.03027810863342495
2551,2002-03-06,4.574999809265137,4.590624809265137,4.431250095367432,4.438125133514403,62980800.0,0.002877093993955082,-1.1161822573547802,-1.8717811613576691,68.39150986922533,63.49992069783119,-0.22573490296033238,-0.3665250689343331,-0.4149500888909827,-0.41468085975942515,8.672160787021275,0.15937471389770508,0.0927003531085937,0.3164998054504391,-0.10602477514984798,0.7390243860507262,0.10523751515029556,0.5277620957505826,-0.36990829175612383,65.05369287185076,5.520999033038798,0.21126229030014346,3,-0.16718721389770508,-0.27593719959259033,-0.4396873116493225,-0.4631248712539673,-0.11625003814697266,2,-0.046448005986782004,-3.248172011872873,4.561874866485597,-2.4313838420860687,4.650000095367432,1.3882381452459756,4.609375,-0.046448005986782004
2552,2002-03-07,4.482500076293945,4.59499979019165,4.43874979019165,4.568749904632568,44761600.0,-0.02021852171094396,1.252258754068163,-0.6301372249143827,70.05109651922015,66.56926481604552,-0.09786854691091662,-0.24078908306755942,-0.3163041618825595,-0.3168097541265418,8.290421622022464,0.15625,0.1273248820599635,0.19506256580352765,-0.2037736864600843,0.5938988180671396,-0.0043555603282783295,0.39448069193533364,-0.2135195179978302,45.16128370673591,-16.432887385943786,0.19941812613180604,3,-0.04187488555908203,-0.18343746662139893,-0.3471875786781311,-0.3706251382827759,0.021249771118163174,3,-0.039877308444969284,-1.1161822573547802,4.574999809265137,-3.248172011872873,4.561874866485597,-2.4313838420860687,4.650000095367432,-0.039877308444969284
2553,2002-03-08,4.514999866485597,4.637499809265137,4.3837499618530265,4.5349998474121085,20608800.0,0.007250371363857644,1.255555155247656,0.23188429834307064,70.46600833468662,68.33339103024807,-0.08272998840916301,-0.2419325563390613,-0.34473241765710494,-0.34278652429455647,7.7553442052292425,0.25374984741211026,0.14955111558395195,0.19978110790252757,-0.17977758020515733,0.579339796010212,0.010001763848685563,0.38956045195636957,-0.1897969522968319,37.102422533389095,-28.367591916266385,0.18977934405384222,3,-0.03687477111816495,-0.2159372568130502,-0.3818748593330392,-0.40312492847442716,0.04750013351440341,4,-0.03682165159709849,1.252258754068163,4.482500076293945,-1.1161822573547802,4.574999809265137,-3.248172011872873,4.561874866485597,-0.03682165159709849
2554,2002-03-11,4.512499809265137,4.574999809265137,4.4375,4.493750095367432,14531200.0,-0.0005537225458227546,-1.095236711219941,-0.937486588942219,76.17425979525805,70.52388372608462,-0.0379773274069759,-0.22476925433569583,-0.3384484549055715,-0.3357575481354358,7.901794144119985,0.13749980926513672,0.1673355227114639,0.18065605163574183,-0.203069626463817,0.5643817297353007,-0.011206787414037578,0.37251889068552124,-0.13782122189084056,36.395693034340496,-32.95153731617059,0.19186283904977944,3,-0.00749969482421875,-0.21343719959259033,-0.38171857595443726,-0.4006248712539673,-0.08749961853027344,0,-0.06648193386772916,1.255555155247656,4.514999866485597,1.252258754068163,4.482500076293945,-1.1161822573547802,4.574999809265137,-0.06648193386772916
2555,2002-03-12,4.46750020980835,4.5275001525878915,4.416250228881836,4.473750114440918,10546400.0,-0.009972210827442707,-1.0459781202727456,-0.3333333333333333,67.38796158177438,70.07394391953937,0.035768554835806654,-0.16945726673774875,-0.2866845602920085,-0.2851773326562057,8.513638694492776,0.11124992370605558,0.20888612301684795,0.1235939502716068,-0.26132113803571055,0.5085090385789242,-0.06886359388205143,0.31605149442526503,0.26999998092651367,33.00504367173313,-35.44070582347202,0.1924575441536586,3,0.03749990463256836,-0.16843760013580322,-0.34531277418136597,-0.3556252717971802,-0.032500267028808594,1,0.0013989713126025816,-1.095236711219941,4.512499809265137,1.255555155247656,4.514999866485597,1.252258754068163,4.482500076293945,0.0013989713126025816
2556,2002-03-13,4.559999942779541,4.631249904632568,4.4375,4.50124979019165,13940800.0,0.020705031589726364,-1.0805388715648474,-9.400167849240864,70.57184857608476,69.94675117716619,-0.024527813805416798,-0.2517797069554373,-0.3744899106927928,-0.36845817569034445,9.111116787189747,0.19374990463256836,0.23174470386983614,0.2014374256134035,-0.19332425722974467,0.5961991084565521,0.004056584191829415,0.3988182670349776,0.17107524871826207,69.45816232956008,1.2180133013288525,0.19738084142157425,3,-0.05499982833862305,-0.26093733310699463,-0.4378125071525574,-0.4481250047683716,-0.15250015258789062,2,-0.027138099676325855,-1.0459781202727456,4.46750020980835,-1.095236711219941,4.512499809265137,1.255555155247656,4.514999866485597,-0.027138099676325855
2557,2002-03-14,4.46875,4.6525001525878915,4.46875,4.573750019073486,14566400.0,-0.020010952615038824,-2.5000022706527387,-1.7872297253425102,66.4478202607421,69.40809181255025,0.08595064908336703,-0.14741357941073652,-0.2774338159398786,-0.27134036776257453,9.77927196596537,0.1837501525878915,0.244784918512023,0.09706249237060582,-0.2938128178708359,0.4879378026120471,-0.0983751627501146,0.29250014749132625,0.25602869224548375,31.62789872429529,-35.74950964996347,0.19543765512072073,3,0.09187507629394531,-0.1696873903274536,-0.34656256437301636,-0.35687506198883057,-0.2037501335144034,3,-0.0022378134560752105,-1.0805388715648474,4.559999942779541,-1.0459781202727456,4.46750020980835,-1.095236711219941,4.512499809265137,-0.0022378134560752105
2558,2002-03-15,4.49875020980835,4.556250095367432,4.449999809265137,4.556250095367432,18648800.0,0.006713333663406873,2.695669480702569,0.5476178582295267,65.28534066419328,68.75816427655393,0.04314526176889544,-0.1530690788118676,-0.29251576400044144,-0.29747409343642417,10.357282001946716,0.10625028610229492,0.24064880775172703,0.10662519931793213,-0.26447983548700815,0.4777302341228724,-0.07892731808453757,0.2921777167204018,0.2198579131698608,34.920638124379224,-29.49789622493462,0.18555251740247009,3,0.0618748664855957,-0.19968760013580322,-0.4154689908027649,-0.3868752717971802,-0.28625011444091797,4,0.0011113392321402404,-2.5000022706527387,4.46875,-1.0805388715648474,4.559999942779541,-1.0459781202727456,4.46750020980835,0.0011113392321402404
2559,2002-03-18,4.675000190734863,4.697500228881836,4.537499904632568,4.579999923706055,25471200.0,0.03917754325240086,1.2857133125796145,-1.652181845322011,68.24116490362252,69.2241122783119,-0.14436728062021587,-0.30010861962205837,-0.4458502261066286,-0.47138811202160724,11.020661559726971,0.19875001907348633,0.23629320947961574,0.25456266403198224,-0.11188541413015596,0.6210107421941204,0.07133862495091314,0.43778670311305135,0.03756077436141947,91.99998643663194,29.36721527725956,0.18322403908106927,3,-0.13437509536743164,-0.33750009536743164,-0.5925002098083496,-0.5631252527236938,-0.3925004005432138,0,-0.02406421094010247,2.695669480702569,4.49875020980835,-2.5000022706527387,4.46875,-1.0805388715648474,4.559999942779541,-0.02406421094010247
2560,2002-03-19,4.817500114440918,4.875,4.696249961853027,4.756249904632568,28681600.0,0.030481265859297224,1.028369446706509,0.6447372383677157,71.43657063315925,69.56245236319346,-0.2757964358811993,-0.4013090280514797,-0.5688874920845315,-0.609162889152481,11.434734355116003,0.19999980926513672,0.2212620671920842,0.35778133869171125,-0.0016531750992037075,0.7172158524826262,0.17806408179625421,0.5374985955871683,-0.40124988555908203,86.85716901506696,23.523125255574634,0.1797172568954573,3,-0.1881251335144043,-0.41125011444091797,-0.7350001335144043,-0.7056251764297485,-0.8187501430511475,1,-0.08147377568907543,1.2857133125796145,4.675000190734863,2.695669480702569,4.49875020980835,-2.5000022706527387,4.46875,-0.08147377568907543
2561,2002-03-20,4.666250228881836,4.8087501525878915,4.663750171661377,4.775000095367432,18408800.0,-0.0313959277563266,-1.5494506415818996,-1.7755019423749134,60.90344610399514,68.54604676150178,-0.12319693110084629,-0.22372546409660465,-0.39977299009721357,-0.4565641644759948,12.740209413418441,0.15374994277954102,0.19907255959604697,0.18253145217895472,-0.1638840998465314,0.5289470042044409,0.009323676166212103,0.35573922819169734,-0.240825004577637,50.88242883909838,-9.730223525681566,0.17320777601274298,3,-0.036875247955322266,-0.26000022888183594,-0.5837502479553223,-0.5543752908706665,-1.036250114440918,2,-0.04955805513192746,1.028369446706509,4.817500114440918,1.2857133125796145,4.675000190734863,2.695669480702569,4.49875020980835,-0.04955805513192746
2562,2002-03-21,4.806250095367432,4.831250190734863,4.486249923706055,4.556250095367432,28693600.0,0.030002648726179304,1.3000003178912367,-2.298853397057856,58.64910577634919,67.23305758835318,-0.23740948690045283,-0.33232727484498703,-0.5245875977276508,-0.59453709931124,13.686682471937106,0.3450002670288086,0.1943637967535512,0.29178130626678467,-0.054505721447169364,0.6380683339807387,0.11863779240980765,0.4649248201237617,-0.3718333755493166,83.82355911095154,25.9869501323125,0.1731435138569768,3,-0.16062498092651367,-0.40000009536743164,-0.6731250882148743,-0.7343751192092896,-1.1650002002716064,3,-0.08296495131622927,-1.5494506415818996,4.666250228881836,1.028369446706509,4.817500114440918,1.2857133125796145,4.675000190734863,-0.08296495131622927
2563,2002-03-22,4.663750171661377,4.84375,4.65749979019165,4.792500019073486,17740800.0,-0.02964887820619344,-1.6371597169709409,-0.5149993896484375,50.55443908899405,64.38641084321273,-0.08000359461243356,-0.15790385223037706,-0.37221447839653443,-0.4497005930974911,14.756970768298814,0.1862502098083496,0.18066431439644326,0.12387511730194056,-0.18398720856452488,0.431737443168406,-0.030056045631292605,0.27780628023517373,-0.22052178623962426,45.65921880902967,-8.149683460573428,0.15393116293323272,3,-0.018125057220458984,-0.25750017166137695,-0.5259376764297485,-0.5918751955032349,-0.7737500667572021,4,-0.08549992827633235,1.3000003178912367,4.806250095367432,-1.5494506415818996,4.666250228881836,1.028369446706509,4.817500114440918,-0.08549992827633235
2564,2002-03-25,4.526249885559082,4.668749809265137,4.502500057220459,4.65749979019165,20594400.0,-0.02948277267032784,1.1625992054261762,1.0194179431720543,48.61851625713335,62.30091691825263,0.06666253295423097,0.00412464358478104,-0.23020449459606684,-0.30851393656351966,15.651870033949274,0.16624975204467773,0.16894304441658647,-0.02906265258789098,-0.29727115052197206,0.2391458453461901,-0.16316690155493152,0.10504159637914956,-0.07438606784576418,10.289377235461222,-40.70043245494365,0.13410424896704035,3,0.13000011444091797,-0.11999988555908203,-0.3990623950958252,-0.45437490940093994,-0.3887500762939453,0,-0.06931782339120596,-1.6371597169709409,4.663750171661377,1.3000003178912367,4.806250095367432,-1.5494506415818996,4.666250228881836,-0.06931782339120596
2565,2002-03-26,4.565000057220459,4.619999885559082,4.416250228881836,4.53000020980835,21471200.0,0.00856120908945135,1.810349703702242,-0.26666569785395877,49.619781031876315,59.972909413340574,0.04827365070128131,-0.0151722621271837,-0.2666016418672932,-0.3423868918506603,16.008790215476875,0.2037496566772461,0.15481786898092942,-0.003156232833862127,-0.2448119171662393,0.23849945149851504,-0.12398407500005071,0.11767160933232645,0.309999942779541,34.795300111987075,-13.820032558424785,0.12082784216618843,3,0.08062505722045898,-0.15875005722045898,-0.4385937452316284,-0.5318750143051147,-0.4524998664855957,1,-0.06188395695241644,1.1625992054261762,4.526249885559082,-1.6371597169709409,4.663750171661377,1.3000003178912367,4.806250095367432,-0.06188395695241644
2566,2002-03-27,4.675000190734863,4.699999809265137,4.543749809265137,4.574999809265137,18168800.0,0.024096414487534856,1.083338631537454,2.85716621253406,57.2232715228091,58.94795955357024,-0.04883356158639707,-0.1039712039960321,-0.3720757684521008,-0.4451041794109347,15.781938014567775,0.15625,0.13891111509160492,0.09000015258789062,-0.13015054910745683,0.3101508542832381,-0.0200751982597831,0.20007550343556435,0.19082481384277372,60.52633927177167,11.000109706240629,0.11007535084767375,3,-0.029375076293945312,-0.2331252098083496,-0.5485938787460327,-0.641875147819519,-0.6800003051757812,2,-0.14465244743418781,1.810349703702242,4.565000057220459,1.1625992054261762,4.526249885559082,-1.6371597169709409,4.663750171661377,-0.14465244743418781
2567,2002-03-28,4.49875020980835,4.68874979019165,4.4650001525878915,4.6875,15685600.0,-0.03770052914132804,1.339873192064397,-1.8874907017108853,49.44963048140776,57.188436199927395,0.14764603240441154,0.08407125576921448,-0.1937582218320042,-0.2628516211434704,15.548150894280738,0.22374963760375888,0.13479399002820713,-0.09099984169006348,-0.2984156496962047,0.11641596631607776,-0.1947077456931341,0.01270806231300714,0.3580832992553713,19.298251484609587,-30.485901319659114,0.10370790400307081,3,0.14687490463256836,-0.02218770980834961,-0.37234389781951904,-0.46562516689300537,-0.7687501907348633,3,-0.1931092091917771,1.083338631537454,4.675000190734863,1.810349703702242,4.565000057220459,1.1625992054261762,4.526249885559082,-0.1931092091917771
2568,2002-04-01,4.5625,4.607500076293945,4.432499885559082,4.46875,15008800.0,0.014170555647357475,-1.1052625540653718,-0.49668929382548876,51.626023068072215,55.3423093293107,0.10492401311181876,0.017528336305796977,-0.2549794260622509,-0.319528507383672,14.567693343607868,0.17500019073486328,0.11997814134453932,-0.02490630149841344,-0.2324477094774977,0.18263510648067083,-0.12867700548795558,0.0788644024911287,0.28552184346008325,51.54184577845147,0.061493180816533766,0.1037707039895423,4,0.08312511444091797,-0.0859375,-0.4168749451637268,-0.5293749570846558,-0.7149999141693111,0,-0.2019178312118739,1.339873192064397,4.49875020980835,1.083338631537454,4.675000190734863,1.810349703702242,4.565000057220459,-0.2019178312118739
2569,2002-04-02,4.508749961853027,4.631249904632568,4.5037498474121085,4.53249979019165,14102400.0,-0.011780830278788512,-6.555546136565585,-0.2533315022786458,51.333864368843315,53.10867529994226,0.1481958041696032,0.06340447137219396,-0.201509755134337,-0.26177050106777067,13.240694751759566,0.12750005722045987,0.11427956100453063,-0.0715938329696657,-0.27977901260691507,0.13659134666758366,-0.1756864227882904,0.032498756848958976,0.33063644931549074,32.59907304399848,-20.341776541613882,0.10409258981862451,4,0.12125015258789062,0.0006251335144042969,-0.36312490701675415,-0.4756249189376831,-0.1562500000000009,1,-0.13723312718245206,-1.1052625540653718,4.5625,1.339873192064397,4.49875020980835,1.083338631537454,4.675000190734863,-0.13723312718245206
2570,2002-04-03,4.423749923706055,4.611249923706055,4.3762497901916495,4.611249923706055,17757600.0,-0.018852240391711406,1.506668090820322,7.894793904471259,45.57270499192282,51.40525962082312,0.19161947671511115,0.14495803621592263,-0.10875694796926005,-0.17324601332824763,12.408768051739637,0.23500013351440519,0.10663842452101235,-0.14968762397766078,-0.3693029297496544,0.06992768179433284,-0.2594952768636576,-0.03987997109166397,0.4071737638167301,14.671855047404103,-34.68512089738339,0.10980765288599699,4,0.1862499713897705,0.12312507629394531,-0.2781248688697815,-0.39062488079071045,-0.1737499237060547,2,-0.06470757148973472,-6.555546136565585,4.508749961853027,-1.1052625540653718,4.5625,1.339873192064397,4.49875020980835,-0.06470757148973472
2571,2002-04-04,4.362500190734863,4.551249980926514,4.295000076293944,4.368750095367432,24841600.0,-0.013845659005940925,-2.628313804127263,0.03333282470703125,46.47887947136575,50.05301225360274,0.22937201872282653,0.1997108446967779,-0.04306670545397573,-0.11009952954433544,12.447840111685181,0.25624990463256925,0.07807231819326077,-0.20031237602233887,-0.4393151355377194,0.03869038349304166,-0.3198137557800296,-0.08081099626464816,0.450236540894676,17.142898663401954,-33.03331614579348,0.11950137975769042,4,0.20687484741210938,0.21124982833862305,-0.2168751358985901,-0.32937514781951904,-0.28875017166137695,3,-0.05730658775235209,1.506668090820322,4.423749923706055,-6.555546136565585,4.508749961853027,-1.1052625540653718,4.5625,-0.05730658775235209
2572,2002-04-05,4.3037500381469735,4.421249866485597,4.25,4.3662500381469735,19705600.0,-0.013467083098967936,-1.0147034074206942,10.000152590218967,43.65853060953596,49.286800200329616,0.23394874468593763,0.25758962243215233,0.01642992670898824,-0.049236107043047816,12.541532208049846,0.1712498664855966,0.027316735347675092,-0.2501250267028796,-0.5138620305989976,0.013611977193238367,-0.3819935286509386,-0.11825652475482062,0.4779224941624305,14.09837418812614,-36.43751502389182,0.1318685019480592,4,0.17124986648559481,0.25874996185302646,-0.1154688000679025,-0.25531256198883145,0.014999866485594815,4,-0.0717397966543678,-2.628313804127263,4.362500190734863,1.506668090820322,4.423749923706055,-6.555546136565585,4.508749961853027,-0.0717397966543678
2573,2002-04-08,4.348750114440918,4.353750228881837,4.168749809265137,4.295000076293944,18256000.0,0.010456015311084199,4.803910422307524,-0.8600006103515767,38.39999728732638,48.1514092036844,0.15596869758892495,0.21027693188978525,-0.024807077451692194,-0.08983391065159374,13.107474780193296,0.1850004196167001,-0.0008657021706603985,-0.19681246280670184,-0.475750203282824,0.08212527766942035,-0.33628133304476293,-0.057343592568640744,0.3903886152837339,38.91897687778434,-6.108762857282805,0.1394688702380613,4,0.08562469482421875,0.1731247901916504,-0.16046887636184692,-0.3003126382827759,0.34875011444091797,0,-0.14228228320425795,-1.0147034074206942,4.3037500381469735,-2.628313804127263,4.362500190734863,1.506668090820322,4.423749923706055,-0.14228228320425795
2574,2002-04-09,4.212500095367432,4.412499904632568,4.171249866485597,4.377500057220459,19488800.0,-0.03133084575750633,1.0531948136274096,-3.0697645535032585,28.39285793353092,45.792862192757134,0.2715939807654655,0.3403492319893129,0.11321678314043826,0.05058971942530022,13.565806934894454,0.24125003814697177,-0.042062904720586936,-0.3180624961853029,-0.6342627086878894,-0.001862283682716459,-0.47616260243659614,-0.15996238993400969,0.469599742311269,9.887067748574877,-28.61647718760075,0.15810010625129312,4,0.22187471389770508,0.3093748092651367,0.06359356641769409,-0.07625019550323486,0.4362497329711914,1,-0.08664688457530012,4.803910422307524,4.348750114440918,-1.0147034074206942,4.3037500381469735,-2.628313804127263,4.362500190734863,-0.08664688457530012
2575,2002-04-10,4.473750114440918,4.485000133514403,4.261250019073486,4.262499809265137,19844800.0,0.06201780727810258,-1.0935694431431255,-1.2803051758518047,43.625824991315866,44.28203480036899,-0.004426555855639336,0.08389266828928932,-0.143408695163183,-0.2089069705931701,14.02278036528865,0.27250003814697177,-0.05803693553742484,-0.057124972343444824,-0.37307502463707287,0.2588250799501832,-0.21509999849025885,0.1008500538033692,0.15701472039642628,79.73860609029857,41.032845408556184,0.15797502614681383,4,-0.045000314712524414,0.04812479019165039,-0.14890629053115845,-0.30656254291534424,0.04874992370605469,2,-0.027102576023749214,1.0531948136274096,4.212500095367432,4.803910422307524,4.348750114440918,-1.0147034074206942,4.3037500381469735,-0.027102576023749214
2576,2002-04-11,4.43625020980835,4.581250190734863,4.417500019073486,4.481249809265137,16122400.0,-0.008382208141559211,-2.969702048955293,-0.21301554769041858,36.85613444535463,42.882757463029755,-0.0048666494262032955,0.1176796985509938,-0.09755462314127428,-0.16957457299431766,13.741167981903315,0.16375017166137695,-0.06279351204036576,-0.08843739032745379,-0.40682344500788403,0.22994866435297645,-0.24763041766766847,0.07075563701276089,0.14831312247177397,64.84852197957174,30.534174527371583,0.15919302734021512,4,-0.03625035285949707,0.08562469482421875,-0.0828126072883606,-0.25781261920928955,0.18249988555908203,3,-0.04198370267676943,-1.0935694431431255,4.473750114440918,1.0531948136274096,4.212500095367432,4.803910422307524,4.348750114440918,-0.04198370267676943
2577,2002-04-12,4.458749771118164,4.494999885559082,4.323750019073486,4.4375,15109600.0,0.005071752098217752,2.6533304850260415,-0.47222133918258785,42.03881880668112,41.817512545097415,-0.03758996234386114,0.09949362146892327,-0.11378491294523929,-0.1900423032706806,13.502711890660452,0.1712498664855957,-0.07234339741615603,-0.06543781757354772,-0.3842249140167713,0.25334927886967584,-0.2248313657951595,0.09395573064806406,0.12250041961669922,70.30295604085653,35.877725786486,0.15939354822161156,4,-0.05874991416931152,0.0631251335144043,-0.10531216859817505,-0.280312180519104,0.08500003814697266,4,-0.08634701918877308,-2.969702048955293,4.43625020980835,-1.0935694431431255,4.473750114440918,1.0531948136274096,4.212500095367432,-0.08634701918877308
2578,2002-04-15,4.5037498474121085,4.553750038146973,4.336249828338623,4.474999904632568,10322400.0,0.010092532347393712,2.378635526963916,1.3529530562785688,49.0585755693317,41.564702678485006,-0.10258841630346005,0.05785348881426078,-0.14868005571979648,-0.2336363829710395,13.263248660845683,0.2175002098083496,-0.1034652786669632,-0.020687723159791283,-0.33939866372941463,0.29802321740983206,-0.18004319344460296,0.1386677471250204,-0.33500003814697177,81.09749218743613,41.81737308674904,0.15935547028481173,4,-0.11374998092651278,0.018125057220459873,-0.13390594720840365,-0.32531225681304843,-0.07249975204467685,0,-0.04107686906408503,2.6533304850260415,4.458749771118164,-2.969702048955293,4.43625020980835,-1.0935694431431255,4.473750114440918,-0.04107686906408503
2579,2002-04-16,4.5625,4.622499942779541,4.486249923706055,4.551249980926514,18048000.0,0.013044719306879227,1.0761922754140767,0.39130579005855953,49.8971169593558,42.04519289708868,-0.17088242696508882,-0.010284320086869414,-0.2052795294148968,-0.29239099821638526,12.150488092496103,0.13625001907348633,-0.10858200652822347,0.043687438964843395,-0.2677222534719643,0.3550971314016511,-0.11201740725356046,0.19939228518324725,-0.3860501861572265,83.39101579205803,41.74485616519588,0.15570484621840394,4,-0.16687512397766113,-0.04062509536743164,-0.173906147480011,-0.38406240940093994,-0.15000009536743164,1,0.029589091261772227,2.378635526963916,4.5037498474121085,2.6533304850260415,4.458749771118164,-2.969702048955293,4.43625020980835,0.029589091261772227
2580,2002-04-17,4.425000190734863,4.633749961853027,4.295000076293944,4.599999904632568,16562400.0,-0.03013694449646831,1.7938154668386632,-15.555503751112617,39.93963257615005,41.31860990873138,-0.037086676839760635,0.10150700453913597,-0.05900209115428545,-0.15362950203613845,10.556660108262772,0.3387498855590829,-0.12692521845130056,-0.07418737411498988,-0.354232363109114,0.20585761487913423,-0.21420986861205193,0.06583512038207218,-0.230708371734619,38.37643051195804,-0.8450989587101674,0.14002249449706194,4,-0.02375030517578125,0.09687471389770508,-0.022968828678131104,-0.24656260013580322,0.3249998092651367,2,0.05056488767441203,1.0761922754140767,4.5625,2.378635526963916,4.5037498474121085,2.6533304850260415,4.458749771118164,0.05056488767441203
2581,2002-04-18,4.434999942779541,4.4962501525878915,4.232500076293944,4.487500190734863,25990400.0,0.0022598308731409666,6.535697985708404,0.3000019073517511,47.03831270618655,41.69414125280367,-0.039918708632368016,0.07725518352851424,-0.06121655613007171,-0.16320474543881858,9.216740938397686,0.2637500762939471,-0.14194180901223064,-0.052625107765197576,-0.32253969960213347,0.21728948407173831,-0.18758240368366508,0.08233218815326993,-0.21434063520812963,50.467270838829705,8.36513595705491,0.13495729591846783,4,-0.033750057220458984,0.08687496185302734,-0.03296858072280884,-0.25656235218048096,0.19624996185302734,3,0.019729446786101335,1.7938154668386632,4.425000190734863,1.0761922754140767,4.5625,2.378635526963916,4.5037498474121085,0.019729446786101335
2582,2002-04-19,4.40749979019165,4.537499904632568,4.34375,4.451250076293945,14176800.0,-0.006200710922818042,-1.2627743730108565,0.8333348470949401,42.54806314610893,42.155037459335055,0.004298005927105386,0.07731420169292935,-0.018171714909856362,-0.13576500321504525,8.923159317095248,0.19374990463256836,-0.14096166917616682,-0.06018774509429914,-0.28637072205874503,0.16599523187014675,-0.17327923357652164,0.05290374338792336,-0.17499971389770597,43.61364830144924,2.593808917533501,0.11309148848222285,4,-0.004999876022338867,0.11437511444091797,-0.005468428134918213,-0.22906219959259033,0.33625030517578125,4,0.047929736864853245,6.535697985708404,4.434999942779541,1.7938154668386632,4.425000190734863,1.0761922754140767,4.5625,0.047929736864853245
2583,2002-04-22,4.264999866485597,4.391250133514403,4.107500076293944,4.389999866485597,26055200.0,-0.032331237774116284,3.450962646042579,2.8571241730335366,39.20264756190861,43.35612519582148,0.14937723120134283,0.19859091091944592,0.13674430053921238,0.0037595539633246133,8.898098493988678,0.29999971389770597,-0.140780771468207,-0.18275015354156388,-0.4064490366683051,0.04094872958517737,-0.29459959510493405,-0.0709007119781937,0.36875009536743075,29.928707732511118,-11.65413766588443,0.11184944156337057,4,0.10562515258788974,0.22625017166137606,0.16484397649764926,-0.08656227588653653,0.15374994277954013,0,0.0653575501771897,-1.2627743730108565,4.40749979019165,6.535697985708404,4.434999942779541,1.7938154668386632,4.425000190734863,0.0653575501771897
2584,2002-04-23,4.212500095367432,4.304999828338623,4.143750190734863,4.226250171661377,22449600.0,-0.012309442617034705,-1.1322282262590087,0.1100006103515625,40.364880224062524,42.99379799945999,0.22560139963249615,0.23861400638900498,0.19419361550535097,0.052239927126358054,9.804408993363591,0.16124963760375977,-0.13172447356869554,-0.21956243515014684,-0.4631989226103883,0.02407405231009463,-0.3413806788802676,-0.0977441914200261,0.4107248687744143,19.95250202514271,-24.00025731488962,0.12181824373012085,4,0.1581249237060547,0.278749942779541,0.2173437476158142,-0.03406250476837158,0.3887500762939453,1,0.05192878220716568,3.450962646042579,4.264999866485597,-1.2627743730108565,4.40749979019165,6.535697985708404,4.434999942779541,0.05192878220716568
2585,2002-04-24,4.2824997901916495,4.3125,4.166250228881837,4.236249923706056,19804000.0,0.01661713786100516,1.7529294552178019,-3.363607990012355,46.38006931189961,44.05201298463165,0.1403826172474183,0.15427468846865455,0.12856790105203153,-0.01866857287769985,10.87789125615599,0.14624977111816317,-0.11559158723376228,-0.1354377269744882,-0.3793791836478748,0.10850372969889843,-0.2574084553111815,-0.01346699863779488,0.33041067619323794,40.697624130187606,-6.371846256186224,0.12197072833669322,4,0.08812522888183683,0.20875024795532315,0.15656280517578214,-0.10406219959258944,0.17500019073486417,2,0.03035612861877124,-1.1322282262590087,4.212500095367432,3.450962646042579,4.264999866485597,-1.2627743730108565,4.40749979019165,0.03035612861877124
2586,2002-04-25,3.9987499713897705,4.362500190734863,3.931250095367432,4.2824997901916495,39519200.0,-0.0662579877882914,-1.0597040588989883,-6.135148928273391,38.533821141796565,43.66256879964448,0.39733016495497075,0.4055570070836385,0.4121750312925201,0.2604275178735431,12.212767948773033,0.4312500953674312,-0.07753195107380861,-0.3853750348091127,-0.6642568529336712,-0.10649321668455425,-0.524815943871392,-0.2459341257468335,0.6040522871932978,11.134003671548891,-38.44934748865919,0.13944090906227918,4,0.283750057220459,0.3887500762939453,0.5190625190734863,0.2484375238418579,0.28750014305114746,3,0.1878712182520208,1.7529294552178019,4.2824997901916495,-1.1322282262590087,4.212500095367432,3.450962646042579,4.264999866485597,0.1878712182520208
2587,2002-04-26,3.630000114440918,4.050000190734863,3.602499961853028,4.012499809265137,65795200.0,-0.09221628248507197,-1.0457153320312522,1.348017406457938,28.269065862551955,41.35262327666895,0.7109199006102651,0.7440321096381481,0.778448763249795,0.6214639223237111,14.032235271776274,0.4475002288818355,-0.0940268505428632,-0.7106873869895933,-1.1428814598534505,-0.2784933141257362,-0.9267844234215223,-0.4945903505576643,0.9459400576135248,3.4865479052721504,-45.48583886054119,0.21609703643192868,4,0.4881248474121094,0.5931248664855957,0.8878123760223389,0.6171873807907104,0.6637496948242188,4,0.2758263797867291,-1.0597040588989883,3.9987499713897705,1.7529294552178019,4.2824997901916495,-1.1322282262590087,4.212500095367432,0.2758263797867291
2588,2002-04-29,3.641249895095825,3.7000000476837163,3.5062499046325684,3.650000095367432,35923200.0,0.0030991130303696934,2.563217584421998,0.02287635883115704,31.316407349616753,39.28809998669795,0.6307928350012588,0.6959052506194876,0.7685501882615737,0.6049726829906721,15.855851986559877,0.1937501430511479,-0.09925231039967741,-0.6533751010894777,-1.1734637062496365,-0.13328649592931896,-0.9134194036695575,-0.3933307985093979,0.8762838643465329,15.766416975786981,-36.57406264287769,0.2600443025800795,4,0.42875003814697266,0.533750057220459,0.8846876621246338,0.7071876525878906,0.6387503147125253,0,0.3027807022408695,-1.0457153320312522,3.630000114440918,-1.0597040588989883,3.9987499713897705,1.7529294552178019,4.2824997901916495,0.3027807022408695
2589,2002-04-30,3.890000104904175,3.9674999713897705,3.5199999809265137,3.611249923706055,53964800.0,0.06831451204252037,1.0634009407023333,-31.85643442957791,30.75018629295802,38.267050399676606,0.3091242728476349,0.4199543566213295,0.523465090427484,0.3530029838691693,17.376979707777085,0.44749999046325684,-0.11296632514505944,-0.3736873984336855,-0.9133884812429685,0.16601368437559794,-0.6435379398383274,-0.103836857029044,0.5466309461534005,44.81752666249742,-3.889672407967474,0.26985054140464165,4,0.13187479972839355,0.21312475204467773,0.6359374523162842,0.4678124189376831,0.11500000953674316,1,0.13592537020612427,2.563217584421998,3.641249895095825,-1.0457153320312522,3.630000114440918,-1.0597040588989883,3.9987499713897705,0.13592537020612427
2590,2002-05-01,4.137499809265137,4.2587499618530265,4.070000171661377,4.070000171661377,70383200.0,0.06362460094768019,-4.592616401873424,0.24215100888413374,41.346829806599345,37.63466341083358,0.018499272146444312,0.1580112724926508,0.285060314474614,0.1050574862470448,17.838768101985426,0.36874985694885165,-0.1382170062709882,-0.11187518835067767,-0.648879231960187,0.42512885525883215,-0.3803772101554328,0.15662683345407702,0.22470075007843793,73.72259196619456,25.939458247635002,0.26850202180475485,5,-0.11562490463256836,-0.03437495231628418,0.3937501907348633,0.23031270503997803,-0.1387498378753662,2,0.11208468490022905,1.0634009407023333,3.890000104904175,2.563217584421998,3.641249895095825,-1.0457153320312522,3.630000114440918,0.11208468490022905
2591,2002-05-02,4.112500190734863,4.2100000381469735,4.0850000381469735,4.101250171661377,28734400.0,-0.006042204152926223,-4.714248346067305,0.1666678440486871,39.98554109726576,37.3499387387399,-0.007888078429382439,0.17214728552635705,0.31407514985394336,0.12864309810527974,17.935195890794784,0.125,-0.1732749303818446,-0.12437480688095093,-0.66192985316719,0.4131802394052886,-0.3931523300240709,0.1444027162621686,0.18122431623183122,80.56481594720773,34.15843784143652,0.2687775231431197,5,-0.1637501716613774,-0.009375333786010742,0.4134373664855957,0.25531232357025146,0.0012497901916503906,3,0.0838905225995874,-4.592616401873424,4.137499809265137,1.0634009407023333,3.890000104904175,2.563217584421998,3.641249895095825,0.0838905225995874
2592,2002-05-03,3.994999885559082,4.087500095367432,3.891249895095825,4.086249828338623,33371200.0,-0.028571501453179327,3.186649644726335,-8.111092273131861,35.87785228929674,36.98051704178303,0.05022765650094296,0.27966962305305465,0.4341469152175259,0.24407170157701952,18.04015106360482,0.22125029563903809,-0.18903626916764527,-0.2264376044273373,-0.7735545933490879,0.32067938449441336,-0.4999960988882126,0.04712089003353803,0.2637500762939444,64.95015863943327,21.984676997228632,0.2735584944608753,5,-0.06062483787536621,0.10249996185302734,0.5487501621246338,0.3728126287460327,-0.18249988555908203,4,0.07290368891739707,-4.714248346067305,4.112500190734863,-4.592616401873424,4.137499809265137,1.0634009407023333,3.890000104904175,0.07290368891739707
2593,2002-05-06,3.7300000190734863,4.0,3.7062499523162837,3.993750095367432,31269600.0,-0.06633288462497922,1.126698058818862,2.8904136075039895,29.26523784040441,35.74722344359879,0.2585458349934475,0.5227385875364199,0.6998404135524092,0.5087011554079748,17.965745956928924,0.29375004768371626,-0.22724056281367933,-0.4604999661445621,-1.045939153042248,0.12493922075312325,-0.753219559593405,-0.16778037269571922,0.4800000190734872,28.42640183673486,-9.036163038179758,0.2927195934488427,5,0.2043750286102295,0.3399999141693115,0.8310937881469727,0.6378124952316284,0.07375001907348633,0,0.15113935316592375,3.186649644726335,3.994999885559082,-4.714248346067305,4.112500190734863,-4.592616401873424,4.137499809265137,0.15113935316592375
2594,2002-05-07,3.847500085830689,3.90625,3.791249990463257,3.791249990463257,25175200.0,0.031501358218863684,-3.0888822955961515,-0.21327044207085705,35.47168466873228,34.535180705469095,0.09367677262961882,0.39683765067178944,0.5824189084362152,0.3923484519168219,18.28327263374706,0.17624998092651367,-0.2594007271316734,-0.3247498989105222,-0.9297316947520549,0.2802318969310109,-0.627240796831289,-0.02225900098975586,0.3061999416351324,25.565634583941428,-11.294657743847434,0.3024908979207665,5,0.0868749618530269,0.22249984741210893,0.7135937213897701,0.5203124284744258,0.06999993324279741,1,0.11241068598554249,1.126698058818862,3.7300000190734863,3.186649644726335,3.994999885559082,-4.714248346067305,4.112500190734863,0.11241068598554249
2595,2002-05-08,4.3524999618530265,4.364999771118163,4.03125,4.074999809265137,40427200.0,0.13125402592767088,1.206611726577433,4.933327681939503,48.33836805778979,35.62457480724612,-0.44739804086464785,-0.12407302368287443,0.08044580105581911,-0.10885525002192775,18.43561794093568,0.5174996852874743,-0.2659995060126583,0.18631248474120987,-0.4082889774054621,0.7809139468878818,-0.11098824633212612,0.48361321581454586,-0.8462500572204581,98.10249522529341,60.362441301837706,0.29730073107333593,5,-0.4168751239776607,-0.2825000286102286,0.21718764305114835,0.01531255245208829,-0.2362499237060529,2,-0.07983913853135671,-3.0888822955961515,3.847500085830689,1.126698058818862,3.7300000190734863,3.186649644726335,3.994999885559082,-0.07983913853135671
2596,2002-05-09,4.25,4.422500133514403,4.21875,4.337500095367432,28360000.0,-0.023549675531619796,-1.7166667196485277,-0.3153154856003859,46.920823356104066,37.69699230652968,-0.34141354212737696,-0.03820045169905928,0.18387673405456173,-0.004882969331424292,19.11298225989101,0.2037501335144034,-0.27442752697882744,0.0931250333786009,-0.4893782707198646,0.6756283374770664,-0.19812661867063142,0.38437668542783365,-0.7265750980377197,75.91621781849312,37.3114247985921,0.29125165204923276,5,-0.2856249809265141,-0.18000006675720215,0.3284374475479126,0.11781251430511475,0.2325000762939453,3,-0.059117653790642266,1.206611726577433,4.3524999618530265,-3.0888822955961515,3.847500085830689,1.126698058818862,3.7300000190734863,-0.059117653790642266
2597,2002-05-10,4.073750019073486,4.275000095367432,3.9925000667572017,4.261250019073486,20476000.0,-0.04147058374741497,1.627905377832193,2.14285480733075,46.309696918171824,39.36291336970247,-0.10683262645976566,0.11354915606899141,0.35691323620912563,0.17206889776230394,19.590050726179452,0.28250002861022994,-0.30268147304144843,-0.06387495994567871,-0.6295777069721016,0.5018277870807446,-0.34672633345889015,0.21897641356753272,-0.514362107849121,51.30889686372723,11.1271791864054,0.28285137351321166,5,-0.10249996185302779,-0.0037500858306884766,0.49781250953674316,0.2940624952316284,0.36374998092651367,4,0.00981895346198125,-1.7166667196485277,4.25,1.206611726577433,4.3524999618530265,-3.0888822955961515,3.847500085830689,0.00981895346198125
2598,2002-05-13,4.318749904632568,4.3737502098083505,4.073750019073486,4.081250190734863,27251200.0,0.060141119217424155,-1.3762385960406542,-1.2666651407877605,51.90839446215996,41.71382538850268,-0.274487922363706,-0.15391225417808663,0.10485161261204468,-0.07337201811892946,20.32426685729287,0.30000019073486417,-0.2909420072119264,0.19037492275238055,-0.35583511222051456,0.7365849577252757,-0.08273009473406745,0.4634799402388281,-0.7248375045166013,83.56432390171692,39.1373596368654,0.27310501748644767,5,-0.254374861717225,-0.2487499713897705,0.20000004768371582,0.04906260967254639,0.042500019073487216,0,-0.11722139874076343,1.627905377832193,4.073750019073486,-1.7166667196485277,4.25,1.206611726577433,4.3524999618530265,-0.11722139874076343
2599,2002-05-14,4.697500228881836,4.699999809265137,4.460000038146973,4.49875020980835,51308000.0,0.08769906399140992,1.3558354571687343,0.836843193668398,56.70979043676446,43.42082101407658,-0.5885397829053334,-0.5502412866612527,-0.2780146041761622,-0.4500560667749527,21.49331640012035,0.38124990463256836,-0.21274418899623004,0.562375235557556,-0.009172694610378507,1.1339231657254905,0.27660127047358873,0.8481492006415232,-1.0704443194299316,99.64670229074002,52.4864181086178,0.28577396508396724,5,-0.4943753480911255,-0.5943753719329834,-0.2193753719329834,-0.3296877145767212,-0.598750114440918,1,-0.19026080834222892,-1.3762385960406542,4.318749904632568,1.627905377832193,4.073750019073486,-1.7166667196485277,4.25,-0.19026080834222892
2600,2002-05-15,4.648749828338623,4.762499809265137,4.543749809265137,4.637499809265137,42401600.0,-0.010377945325788174,-1.201257650386628,0.056603864120016605,61.37357644492723,45.79726938603897,-0.5136587411312874,-0.51001750823416,-0.2311904666979725,-0.39817463115036666,21.82680295877638,0.21875,-0.1384028961454975,0.5024373531341553,-0.10087771151060654,1.1057524177789166,0.2007798208117748,0.8040948854565362,-0.9573172848979246,85.22727026427006,32.12564432524947,0.30165753232238074,5,-0.4143749475479126,-0.5143749713897705,-0.1706249713897705,-0.2809373140335083,-0.7512497901916504,2,-0.15730031433557956,1.3558354571687343,4.697500228881836,-1.3762385960406542,4.318749904632568,1.627905377832193,4.073750019073486,-0.15730031433557956
2601,2002-05-16,4.522500038146973,4.644999980926514,4.423749923706055,4.643750190734863,31129600.0,-0.027157793999159963,2.5757662163516004,-10.777773068282965,67.06500959509503,49.262509086683224,-0.3611087794924428,-0.3972431849658751,-0.10879680940505843,-0.26714100031612364,21.757570688608517,0.22499990463256836,-0.07881644897676754,0.37181255817413295,-0.24150317309801572,0.9851282894462821,0.06515469253805861,0.6784704238102073,-0.7453821134403191,68.83118813306736,9.063070514502698,0.30665786563607456,5,-0.2881251573562622,-0.3881251811981201,-0.0471876859664917,-0.1546875238418579,-0.38250017166137606,3,-0.08982863384705553,-1.201257650386628,4.648749828338623,1.3558354571687343,4.697500228881836,-1.3762385960406542,4.318749904632568,-0.08982863384705553
2602,2002-05-17,4.618750095367432,4.639999866485597,4.493750095367432,4.572500228881836,18528000.0,0.021282488979236458,2.2957914474991616,-0.38144171779141106,68.10185524089505,53.57768879784885,-0.4018320609893866,-0.5026252933408717,-0.2048820714638051,-0.3585677903803699,21.93795156138049,0.14624977111816495,-0.049346031383855404,0.4575001001358032,-0.18118944626719902,1.096189646538805,0.1381553269343021,0.7768448733373043,-0.7628016198960994,79.12889180587547,13.225003755294765,0.31934477320150095,5,-0.34187519550323486,-0.4843752384185791,-0.1578127145767212,-0.2509375810623169,-0.5999999046325684,4,-0.029499326930492287,2.5757662163516004,4.522500038146973,-1.201257650386628,4.648749828338623,1.3558354571687343,4.697500228881836,-0.029499326930492287
2603,2002-05-20,4.543749809265137,4.637499809265137,4.46999979019165,4.599999904632568,18822400.0,-0.016238221283615184,1.5523830976090913,-1.2162217892012825,62.939132553739626,56.62962745173856,-0.2226794439494535,-0.4275939770205959,-0.13163282802970855,-0.2804087640455233,21.11456500809723,0.16750001907348633,-0.014214664622066664,0.3685623168945309,-0.29146919665482685,1.028593830443889,0.038546560119852025,0.6985780736692098,-0.6152772270903002,35.42433242775299,-31.77757681644377,0.33001575677467904,5,-0.16624987125396729,-0.4093749523162842,-0.08281242847442627,-0.17593729496002197,-0.4562497138977051,0,-0.023383727917519415,2.2957914474991616,4.618750095367432,2.5757662163516004,4.522500038146973,-1.201257650386628,4.648749828338623,-0.023383727917519415
2604,2002-05-21,4.431250095367432,4.65625,4.385000228881837,4.585000038146973,22634400.0,-0.024759222804985326,-1.2030467271984486,2.733327681939558,56.14219068898853,57.496718855205074,-0.020860447265244275,-0.31396282486223015,-0.022146919363866147,-0.16554207123654674,20.207229154897163,0.2712497711181632,0.04064752139712624,0.245125102996826,-0.42468725766575943,0.9149374636594114,-0.08978107733446627,0.5800312833281187,-0.4360553350253711,12.25163387960175,-51.88958622860823,0.3349061803312927,5,-0.05375015735626221,-0.2968752384185791,0.02468729019165039,-0.0634375810623169,-0.3712501525878906,1,-0.01579693543692251,1.5523830976090913,4.543749809265137,2.2957914474991616,4.618750095367432,2.5757662163516004,4.522500038146973,-0.01579693543692251
2605,2002-05-22,4.412499904632568,4.474999904632568,4.315000057220459,4.416250228881836,20817600.0,-0.004231354658692177,1.639179798567715,0.024392361918762425,56.28930031715161,58.53766073976591,0.008153172792024321,-0.300374336647355,-0.005239857313782181,-0.14281339649115932,19.385431223175736,0.15999984741210938,0.1412389166342951,0.21987490653991681,-0.45636755085421576,0.8961173639340494,-0.11824632215714992,0.5579961352369831,-0.35592074037666155,28.571388647850288,-32.10882232065799,0.33812122869706634,5,-0.034999966621398926,-0.2781250476837158,0.046249985694885254,-0.04468739032745361,-0.30249977111816495,2,-0.07110476985217673,-1.2030467271984486,4.431250095367432,1.5523830976090913,4.543749809265137,2.2957914474991616,4.618750095367432,-0.07110476985217673
2606,2002-05-23,4.75,4.768750190734863,4.337500095367432,4.423749923706055,24555200.0,0.07648727539078215,1.3711315610088617,-86.99249841068023,64.49136220177549,60.55784577127743,-0.28045617679990364,-0.6099809634902131,-0.3436813011847022,-0.47595872143785645,17.778846205729415,0.43125009536743164,0.23365734008841077,0.5198125004768368,-0.19352714360133927,1.2331521445550124,0.1631426784377492,0.8764823225159248,-0.6369471841433549,95.86772777571689,34.251764661701415,0.35666982203908787,5,-0.3287498950958252,-0.6124999523162842,-0.2884376049041748,-0.38218748569488525,-0.9625000953674321,3,-0.17947367617958465,1.639179798567715,4.412499904632568,-1.2030467271984486,4.431250095367432,1.5523830976090913,4.543749809265137,-0.17947367617958465
2607,2002-05-24,4.631249904632568,4.74875020980835,4.56374979019165,4.724999904632568,24968800.0,-0.025000020077354024,1.6194636491303878,-0.28735625464048314,68.32739440544849,62.38217909830949,-0.08304090188961855,-0.43465887752442356,-0.2243301409153311,-0.35247228719091694,15.180333519574713,0.1862502098083496,0.2599617641001668,0.35099991559982335,-0.3245201531467199,1.0265199843463666,0.01323988122655173,0.688759949973095,-0.4526273512881014,69.69691556070254,3.722305984977041,0.3377600343732716,5,-0.08937478065490723,-0.49374985694885254,-0.16968750953674316,-0.2634373903274536,-1.1412498950958252,4,-0.10607288491505973,1.3711315610088617,4.75,1.639179798567715,4.412499904632568,-1.2030467271984486,4.431250095367432,-0.10607288491505973
2608,2002-05-28,4.743750095367432,4.74875020980835,4.476250171661377,4.650000095367432,23564800.0,0.02429153966023967,4.253001194962772,-1.0,68.26285684192342,63.66585314332715,-0.14406487031739612,-0.48520420776006823,-0.3358767564434171,-0.45525267901276933,12.105299695721566,0.27250003814697266,0.3043431346586605,0.40837509632110613,-0.22628865543506205,1.0430388480772739,0.09104322044302204,0.7257069721991902,-0.5061147782839246,94.49033873030518,22.437459515340436,0.3173318758780839,5,-0.2018749713897705,-0.6062500476837158,-0.2815626859664917,-0.3759375810623169,-1.0887501239776611,1,-0.15283265139548052,1.6194636491303878,4.631249904632568,1.3711315610088617,4.75,1.639179798567715,4.412499904632568,-0.15283265139548052
2609,2002-05-29,4.418749809265137,4.773749828338623,4.192500114440918,4.7150001525878915,65180800.0,-0.06851125788006374,1.8096683631133486,-3.1600036621093843,51.45684025801517,62.5639935670036,0.15336432999163652,-0.12496740201678769,-0.01936169917760555,-0.11952952722295684,10.51100041030965,0.5812497138977051,0.36075113214110655,0.05693732500076276,-0.5426949517316348,0.6565696017331604,-0.2428788133654356,0.3567534633669611,0.35000038146972656,38.924697838911406,-28.600706377513156,0.2998161383661987,5,0.06437516212463379,-0.278749942779541,0.012187719345092773,-0.05093729496002197,-0.5574998855590816,2,-0.07496457780957588,4.253001194962772,4.743750095367432,1.6194636491303878,4.631249904632568,1.3711315610088617,4.75,-0.07496457780957588
2610,2002-05-30,4.601250171661377,4.612500190734863,4.3787498474121085,4.519999980926514,29335200.0,0.04130135678050317,3.5060207739682125,-0.2742619293654081,57.46149599639397,61.49693650048126,-0.040881564146621585,-0.28558548397497585,-0.2129954685887503,-0.29290124565655873,10.183299322643599,0.2337503433227548,0.38884263668546737,0.21625016927719098,-0.38272538241105813,0.8152257209654405,-0.08323760656693402,0.515737945121316,0.1724996566772461,70.32262510367367,3.6992074923974343,0.2994877758441247,5,-0.11812520027160645,-0.46125030517578125,-0.17031264305114746,-0.2334376573562622,-0.7950000762939449,3,-0.11763112386614838,1.8096683631133486,4.418749809265137,4.253001194962772,4.743750095367432,1.6194636491303878,4.631249904632568,-0.11763112386614838
2611,2002-05-31,4.457499980926514,4.635000228881836,4.443749904632568,4.572500228881836,19960000.0,-0.03124155074640489,-1.6842075323328147,-1.4153843445191732,58.26601298516152,60.40406513873309,0.1035702541399175,-0.12086010293912786,-0.07740263950224957,-0.14088538805847328,9.807617078011525,0.19125032424926758,0.3664635912558447,0.05524998903274536,-0.5304056465360834,0.6409056246015741,-0.237577828751669,0.3480778068171597,0.3162498474121094,45.59139732019436,-22.02037003835801,0.29282781778441436,5,0.025624990463256836,-0.31750011444091797,-0.02656245231628418,-0.05124998092651367,-0.7587499618530273,4,-0.07795846301717324,3.5060207739682125,4.601250171661377,1.8096683631133486,4.418749809265137,4.253001194962772,4.743750095367432,-0.07795846301717324
2612,2002-06-03,4.286250114440918,4.573750019073486,4.269999980926514,4.481249809265137,17789600.0,-0.03841836617349814,-1.6703304534460137,1.6956458641721917,49.276979678797666,58.88604815262843,0.24886586115708553,0.07729101677844508,0.07901843514868734,0.0354030140933288,9.000814398777148,0.30375003814697266,0.3266386954846263,-0.1305623888969425,-0.6873532830616593,0.42622850526777434,-0.4089578359793009,0.14783305818541592,0.4758747196197506,16.129040197084585,-47.421494693056026,0.2783954470823585,6,0.19687485694885254,-0.14625024795532227,0.04874992370605469,0.11687493324279785,-0.9675002098083496,0,-0.11636050078552285,-1.6842075323328147,4.457499980926514,3.5060207739682125,4.601250171661377,1.8096683631133486,4.418749809265137,-0.11636050078552285
2613,2002-06-04,4.293749809265137,4.427499771118164,4.1574997901916495,4.273749828338623,30029600.0,0.0017497100318413228,-1.1386132256657227,-0.10256416526468172,39.24050214700476,57.00808275907468,0.22593364872131705,0.1203626012791803,0.0610652593315022,0.031070664906303058,7.753415354706775,0.26999998092651456,0.2788326182399947,-0.1512501835823059,-0.6101089099209931,0.3076085427563813,-0.38067954675164906,0.07817917958703724,0.4569825304031365,22.1095351950294,-35.351805875091856,0.2294293631693436,6,0.171875,-0.15374994277954102,-0.12312483787536621,-0.05499982833862305,-0.7249999046325684,1,-0.18719064580662026,-1.6703304534460137,4.286250114440918,-1.6842075323328147,4.457499980926514,3.5060207739682125,4.601250171661377,-0.18719064580662026
2614,2002-06-05,4.2800002098083505,4.431250095367432,4.195000171661377,4.309999942779541,21641600.0,-0.0032022358235958004,-1.3625014901175405,-1.4999880790596318,39.986434908537944,55.196653269228705,0.24135304529959534,0.17726377372009416,0.06841880148979396,0.0459738558640419,6.432940943432292,0.2362499237060547,0.21514389912773257,-0.18662478923797554,-0.5596592289228832,0.18640965044693214,-0.3731420090804294,-0.00010756939552170053,0.44700282788085755,25.65451457023313,-27.125801496182998,0.18651721984245362,6,0.18562459945678622,-0.13312530517578214,-0.15750026702880948,-0.08937525749206632,-0.6575002670288095,2,-0.14602808593006267,-1.1386132256657227,4.293749809265137,-1.6703304534460137,4.286250114440918,-1.6842075323328147,4.457499980926514,-0.14602808593006267
2615,2002-06-06,4.005000114440918,4.275000095367432,3.9674999713897705,4.264999866485597,24182400.0,-0.06425235558101672,1.1964278111658149,8.666735543758433,36.99749408985718,52.14177903457111,0.5056443567878057,0.4478570825966326,0.3324462166015394,0.31920288941762553,7.14135723826147,0.31250023841858,0.16687691242772473,-0.4442498922348026,-0.8685189219373246,-0.019980862532280597,-0.6563844070860636,-0.2321153773835416,0.6992227933483877,5.617996791797975,-43.26763587567195,0.21213451485126084,6,0.3656247854232788,0.23499977588653564,0.05749976634979248,0.1856248378753662,-0.32500004768371626,3,-0.03589268080581065,-1.3625014901175405,4.2800002098083505,-1.1386132256657227,4.293749809265137,-1.6703304534460137,4.286250114440918,-0.03589268080581065
2616,2002-06-07,3.9987499713897705,4.017499923706056,3.7412500381469727,3.875,38385600.0,-0.0015605849869045896,2.4263578040929397,-0.4759618823348154,33.68421422477415,48.29253679227398,0.4404399374039949,0.4577902318540694,0.32387864366647,0.3240467896490582,8.284255059345117,0.2762498855590829,0.14663589166532986,-0.4379375338554379,-0.9002232471087188,0.024348179397843506,-0.6690803904820788,-0.20679467722879696,0.6612695602155627,30.930923620709112,-13.545479958113912,0.2311428566266406,6,0.25874996185302734,0.2412499189376831,0.06374990940093994,0.19187498092651367,-0.05874991416931152,4,-0.04814001310400384,1.1964278111658149,4.005000114440918,-1.3625014901175405,4.2800002098083505,-1.1386132256657227,4.293749809265137,-0.04814001310400384
2617,2002-06-10,4.113749980926514,4.237500190734863,3.9874999523162837,4.0,24237600.0,0.028758989774190447,-2.603605058766909,0.9191919775741988,38.91753324832198,45.03194528187381,0.27302421394871157,0.3646356273457485,0.20077365207613518,0.20804549358424396,8.458303576996329,0.25000023841857955,0.12876964240211297,-0.32493752241134644,-0.7809149939504056,0.13103994912771233,-0.552926258180876,-0.09694878664181683,0.47276799120215074,53.98549447663671,8.018553887818221,0.22798873576952938,6,0.14374995231628418,0.12624990940093994,-0.08781254291534424,0.07687497138977051,0.19500017166137784,0,-0.10088118232201349,2.4263578040929397,3.9987499713897705,1.1964278111658149,4.005000114440918,-1.3625014901175405,4.2800002098083505,-0.10088118232201349
2618,2002-06-11,3.8125,4.181250095367432,3.765000104904175,4.1337499618530265,31561600.0,-0.07323001697314258,-1.0000011455554212,-2.824175962372818,35.4668264821874,43.255277084559616,0.4786161202266559,0.659844575437277,0.4881958319720958,0.5063725936394103,9.184151527014956,0.41624999046325684,0.046095068178901855,-0.6008750081062315,-1.1344843117760632,-0.06726570443639979,-0.8676796599411478,-0.3340703562713152,0.7063965374101286,10.326080571651687,-38.25715958614827,0.266804651834916,6,0.3756251335144043,0.4274998903274536,0.2034374475479126,0.3781249523162842,0.3000001907348633,1,-0.12950822173571974,-2.603605058766909,4.113749980926514,2.4263578040929397,3.9987499713897705,1.1964278111658149,4.005000114440918,-0.12950822173571974
2619,2002-06-12,3.8037500381469727,3.9049999713897705,3.6637499332427983,3.802500009536743,35413600.0,-0.002295071961449846,1.3680997532146988,-0.003891140104792874,35.63422531959053,40.830024787137006,0.4368987243062348,0.6305315753390905,0.48446400765971553,0.5110113988041673,10.043928592318068,0.2412500381469722,-0.04387033465097012,-0.5649374604225157,-1.1459503174809775,0.016075396635945705,-0.8554438889517462,-0.2744310318932852,0.6529347793221039,22.903896567904464,-27.045352961653425,0.29050642852923075,6,0.34562504291534424,0.4149998426437378,0.19843745231628418,0.3868749141693115,0.16624999046325684,2,-0.06178117151696083,-1.0000011455554212,3.8125,-2.603605058766909,4.113749980926514,2.4263578040929397,3.9987499713897705,-0.06178117151696083
2620,2002-06-13,3.9175000190734863,3.993750095367432,3.786250114440918,3.8125,24829600.0,0.029904693995593812,-1.634923902743261,83.99809269502194,28.034306600934443,37.47094630000067,0.24133829776726934,0.4840044360003599,0.36203690241578634,0.39824077949690917,10.640893144414939,0.20749998092651412,-0.14673308159677667,-0.41462498903274536,-1.0131995474173152,0.18394956935182494,-0.7139122682250303,-0.11533770984046043,0.4598913099729627,44.22657463194209,0.08216344562573852,0.2992872791922851,6,0.20124995708465576,0.3012498617172241,0.08468747138977051,0.27312493324279785,-0.08625006675720259,3,-0.07530314610278288,1.3680997532146988,3.8037500381469727,-1.0000011455554212,3.8125,-2.603605058766909,4.113749980926514,-0.07530314610278288
2621,2002-06-14,4.1162500381469735,4.2175002098083505,3.7999999523162837,3.8975000381469727,32278400.0,0.05073389102892545,-1.0181272955882086,2.0833329548912216,36.96203121484084,36.10261869289436,-0.012190561452348092,0.26694509020757184,0.15871491216356848,0.20026859653003193,11.368066168853364,0.41750025749206676,-0.17457504805121893,-0.19556246995925797,-0.7945075129889947,0.40338257307047876,-0.49503499147412633,0.1039100515556104,0.18977715131911044,78.86708528587167,36.38701653009536,0.29947252151486836,6,-0.0687500238418588,0.1024998426437369,-0.11343765258789151,0.07437491416931064,-0.48500013351440563,4,-0.10598237894852469,-1.634923902743261,3.9175000190734863,1.3680997532146988,3.8037500381469727,-1.0000011455554212,3.8125,-0.10598237894852469
2622,2002-06-17,4.482500076293945,4.487500190734863,4.132500171661377,4.143750190734863,43168800.0,0.08897662550933072,1.0358417352354856,1.5485709054129402,44.13909159294724,36.646906409110194,-0.3885334420280806,-0.11598230139807075,-0.20605152107781066,-0.16460282163809303,11.814992564872316,0.37125015258788974,-0.2284472193409135,0.17750006914138794,-0.40973025270986074,0.7647303909926366,-0.11611509178423596,0.47111523006701184,-0.818750143051147,99.39300602392028,60.869102286604246,0.2936151609256243,6,-0.40687501430511475,-0.26375019550323486,-0.4653126001358032,-0.29187512397766113,-0.6825001239776616,0,-0.12102621524593837,-1.0181272955882086,4.1162500381469735,-1.634923902743261,3.9175000190734863,1.3680997532146988,3.8037500381469727,-0.12102621524593837
2623,2002-06-18,4.4375,4.512499809265137,4.362500190734863,4.426249980926514,33316000.0,-0.010039057563419052,-1.1621629052268376,0.03321039962838361,50.48108250292098,37.81297836404164,-0.358721407836768,-0.08363851703532887,-0.16151086488617672,-0.1172443246832735,12.341454445759773,0.14999961853027344,-0.27856252258410397,0.13781248331069929,-0.4422016219224236,0.7178265885438222,-0.15219456930586261,0.4278195359272612,-0.7572750616073605,91.16349688124575,50.51370933627133,0.29000705261656157,6,-0.3493751287460327,-0.21875011920928955,-0.4168750047683716,-0.24687504768371582,-0.8062500953674321,1,-0.029014050121038526,1.0358417352354856,4.482500076293945,-1.0181272955882086,4.1162500381469735,-1.634923902743261,3.9175000190734863,-0.029014050121038526
2624,2002-06-19,4.361249923706056,4.539999961853027,4.358749866485597,4.40749979019165,31474400.0,-0.017183115784550895,-6.073177085756498,-4.111092273131782,43.48710223234876,38.53404593542959,-0.3014329149653827,-0.013598783117807045,-0.08222329612563062,-0.03929478776267903,12.977732843231754,0.18125009536743075,-0.29426632626993676,0.06506241559982406,-0.5124483840125125,0.6425732152121606,-0.22369298420634465,0.3538178154059928,-0.6477339904785162,76.28523060260854,37.76174437641713,0.2887553998061684,6,-0.259374976158143,-0.14250004291534513,-0.29406243562698453,-0.1706249713897714,-0.8437500000000009,2,-0.057036339884831144,-1.1621629052268376,4.4375,1.0358417352354856,4.482500076293945,-1.0181272955882086,4.1162500381469735,-0.057036339884831144
2625,2002-06-20,4.098750114440918,4.333749771118163,4.079999923706056,4.328750133514403,29532000.0,-0.06018912326906356,1.114588279705553,4.972987741383475,40.85404754344598,39.33069408194868,-0.02708437126107288,0.23630601877356394,0.17190420390068262,0.22328554466115946,13.692818142258952,0.28125,-0.2951544315882382,-0.18174990415573156,-0.7629908527832203,0.3994910444717572,-0.47237037846947594,0.10887057015801282,-0.3356451394958495,40.37164301006678,2.6289225492622137,0.2906204743137444,6,0.003124833106994629,0.11999976634979248,0.054374754428863525,0.09187483787536621,-0.47500014305114746,3,-0.031412035922138815,-6.073177085756498,4.361249923706056,-1.1621629052268376,4.4375,1.0358417352354856,4.482500076293945,-0.031412035922138815
2626,2002-06-21,3.8975000381469727,4.146249771118163,3.8875000476837163,4.068749904632568,37153600.0,-0.049100352711157313,-1.7058816196270057,0.7445645751484962,40.23853956210714,39.477472561258146,0.17689546208490103,0.39043191495284013,0.36347972757316604,0.4254625514011412,14.29483178337243,0.2587497234344469,-0.30378145662178646,-0.3403749823570248,-0.9013264081470416,0.22057644343299243,-0.6208506952520336,-0.0598992694620164,-0.08778136398742653,1.5325657898342018,-37.33539761763065,0.28047571289500856,6,0.20437490940093994,0.3212498426437378,0.28687483072280884,0.2931249141693115,-0.21125006675720215,4,-0.016998097545160462,1.114588279705553,4.098750114440918,-6.073177085756498,4.361249923706056,-1.1621629052268376,4.4375,-0.016998097545160462
2627,2002-06-24,4.139999866485597,4.263750076293944,3.8837499618530273,3.888750076293945,35714400.0,0.06221932673897235,-1.9090915728050366,-1.4671532033736507,46.54688458493692,40.70859012823031,-0.0687153976362298,0.1151454152676532,0.11319840840574713,0.18406175506722366,14.784663316286913,0.3800001144409171,-0.2770069919039262,-0.07331265211105276,-0.603939947472484,0.4573146432503785,-0.33862629979176795,0.19200099556966288,-0.2864643150644417,39.04760451543912,-1.86004021552597,0.2653136476807155,6,-0.038124918937683994,0.07875001430511386,0.0443750023841849,0.05062508583068759,-0.3312499523162846,0,-0.12288646817877835,-1.7058816196270057,3.8975000381469727,1.114588279705553,4.098750114440918,-6.073177085756498,4.361249923706056,-0.12288646817877835
2628,2002-06-25,4.018750190734863,4.291250228881837,3.9987499713897705,4.143750190734863,27877600.0,-0.029287362236960823,-2.5454482401865834,-0.49751285326308453,44.40278425933568,41.68287445486866,0.09484114785194375,0.18898433317623553,0.22364651510888756,0.3072933172268426,15.597102984836086,0.2925002574920663,-0.24465972034830052,-0.15831233263015765,-0.6324085997263236,0.31578393446600783,-0.39536046617824017,0.07873580091792531,-0.13500022888183594,20.571463448660715,-21.345830709548352,0.23704813354808277,6,0.14437484741210938,0.19999969005584717,0.18687468767166138,0.1718747615814209,-0.29375028610229537,1,-0.05443240511015168,-1.9090915728050366,4.139999866485597,-1.7058816196270057,3.8975000381469727,1.114588279705553,4.098750114440918,-0.05443240511015168
2629,2002-06-26,4.087500095367432,4.1862502098083505,3.8050000667572017,3.8875000476837163,38527200.0,0.017107284944227086,-1.0890418251496996,-1.600000381469723,51.938895351313064,44.338939871577395,0.07886779858924697,0.09923336278700923,0.14277723358884664,0.23656421102534253,16.337737914160815,0.3812501430511488,-0.22999815595656337,-0.07299994230270368,-0.5345230273041972,0.3885231426987903,-0.30376148480345044,0.15776160019804308,0.4524998664855957,53.427931265068985,6.633202533376149,0.2307615425007469,6,0.08249986171722412,0.1312497854232788,0.16843730211257935,0.10312485694885254,-0.47375011444091797,2,-0.11162083916571763,-2.5454482401865834,4.018750190734863,-1.9090915728050366,4.139999866485597,-1.7058816196270057,3.8975000381469727,-0.11162083916571763
2630,2002-06-27,4.059999942779541,4.1875,3.9449999332427983,4.143750190734863,31277600.0,-0.006727865919577081,1.8321197760186172,-0.4187511399385605,51.425246843026734,45.94596383026471,0.1438328578592003,0.0886504827724881,0.1620212878181757,0.2659568183052565,17.116746579517926,0.2425000667572017,-0.17961973348980287,-0.07343758344650286,-0.48713945891663357,0.3402642920236283,-0.28028852118156866,0.1334133542885625,0.46530002117156943,52.4421164011824,3.490328501186333,0.20685093773506555,6,0.11250007152557373,0.15874993801116943,0.19593745470046997,0.13062500953674316,-0.20249986648559615,3,-0.1336206962362867,-1.0890418251496996,4.087500095367432,-2.5454482401865834,4.018750190734863,-1.9090915728050366,4.139999866485597,-0.1336206962362867
2631,2002-06-28,4.110000133514403,4.231249809265137,4.078750133514403,4.0900001525878915,28886400.0,0.012315318088559346,-6.176452108741005,-0.23880503538546136,49.91002164789446,46.587178280814406,0.10376487037221072,0.011891313890114219,0.10385341122892466,0.21752035816633164,17.964838742200524,0.1712498664855957,-0.12381340716874512,-0.006062400341035001,-0.3906206371267338,0.3784958364446638,-0.1983415187338844,0.1862167180518144,0.4008938324928293,62.72492854799798,13.814613782710694,0.19227911839284928,6,0.06249988079071134,0.10874974727630704,0.14593726396560758,0.08062481880188077,-0.25250005722045854,4,-0.11830903803617332,1.8321197760186172,4.059999942779541,-1.0890418251496996,4.087500095367432,-2.5454482401865834,4.018750190734863,-0.11830903803617332
2632,2002-07-01,3.787499904632568,4.112500190734863,3.765000104904175,4.099999904632568,41768000.0,-0.07846720642465532,1.0592562765792113,-15.625014901176815,49.40617351209251,46.46774394850013,0.35460189440278844,0.31105874563502,0.41515662118063235,0.5436468010573994,18.574138221345546,0.3475000858306885,-0.0666566883283739,-0.303625118732453,-0.7059881201119498,0.0987378826470442,-0.5048066194222014,-0.10244361804270463,0.7092761833896639,4.2754953781917155,-47.47003271388791,0.20118150068974855,7,0.36500012874603316,0.43124997615814253,0.4918751716613774,0.40312504768371626,0.1875,0,-0.02673265631477817,-6.176452108741005,4.110000133514403,1.8321197760186172,4.059999942779541,-1.0890418251496996,4.087500095367432,-0.02673265631477817
2633,2002-07-02,3.490000009536743,3.752500057220459,3.4500000476837163,3.6437499523162837,57622400.0,-0.07854782906580315,-1.5882368540765326,0.49199981689452915,43.44647446767293,46.463229752425036,0.5627431127650153,0.5747226437127342,0.702365565595489,0.8421916047879865,19.11013432176408,0.33749985694885165,-0.04993063736525105,-0.5609375238418579,-1.0326644117171941,-0.08921063596652168,-0.796800967779526,-0.3250740799041898,0.977505039160766,5.119996679686433,-48.197044851034065,0.23586344393766803,7,0.4018748998641968,0.6218749284744263,0.8496875762939453,0.700624942779541,0.8062498569488534,1,0.09133235064801015,1.0592562765792113,3.787499904632568,-6.176452108741005,4.110000133514403,1.8321197760186172,4.059999942779541,0.09133235064801015
2634,2002-07-03,3.6549999713897705,3.65625,3.3624999523162837,3.5074999332427983,35209600.0,0.047277925903194795,2.9166648123011254,-0.9593501986434558,44.631900718795464,46.88299121635276,0.3207572176683482,0.37998023127494207,0.5304722734030927,0.6756838754486685,19.750682695794897,0.29375004768371626,-0.07498821288301283,-0.36468755006790143,-0.8549646570821938,0.1255895569463914,-0.6098261035750481,-0.1195489965607548,0.7514547772469111,33.669072487767615,-19.938714157228006,0.24513855350714642,7,0.17187511920928955,0.4131249189376831,0.684687614440918,0.5356249809265137,0.596249818801879,2,0.019151828670515902,-1.5882368540765326,3.490000009536743,1.0592562765792113,3.787499904632568,-6.176452108741005,4.110000133514403,0.019151828670515902
2635,2002-07-05,3.861249923706055,3.871249914169312,3.712500095367432,3.716249942779541,12375200.0,0.05642953595916467,-1.0819692634804619,0.983050463905867,44.80122062541983,47.38995577894306,0.08635625665592084,0.17118546193876982,0.3173268630357531,0.4683716957934769,19.473627185200108,0.21624994277954146,-0.11369837135638594,-0.15125008821487418,-0.6466221109859709,0.34412193455622253,-0.39893609960042253,0.09643592317067418,0.4616884412249944,57.41007810250897,6.708366536477747,0.24768601138554827,7,-0.03437483310699507,0.13750016689300493,0.450312495231628,0.32937502861022905,0.46875000000000044,4,-0.064098400173483,2.9166648123011254,3.6549999713897705,-1.5882368540765326,3.490000009536743,1.0592562765792113,3.787499904632568,-0.064098400173483
2636,2002-07-08,3.806250095367432,4.025000095367432,3.7937500476837163,3.8662500381469727,26322400.0,-0.014244047763122714,-4.441175150624423,-0.4137927632552483,34.20898798938032,46.01907837943677,0.1419819901713386,0.22242825379140685,0.37379746537555425,0.5213300322069174,18.421390169844802,0.23125004768371538,-0.1363335368712395,-0.19662492275237975,-0.700528839833455,0.3072789943286951,-0.4485768812929174,0.0553270357881579,0.43985319655443655,59.166666931576195,14.019971124835294,0.2519519585405375,7,0.020624995231627974,0.19249999523162797,0.505312323570251,0.3843748569488521,0.29999971389770463,0,0.01346469087485569,-1.0819692634804619,3.861249923706055,2.9166648123011254,3.6549999713897705,-1.5882368540765326,3.490000009536743,0.01346469087485569
2637,2002-07-09,3.6987500190734863,3.892499923706055,3.6687500476837163,3.828749895095825,20784000.0,-0.02824304068321304,-1.3552640990216156,2.1666666666666825,33.238795325772614,44.77863516459644,0.20149815041209918,0.3133068593604085,0.49343720835936455,0.627110785242861,18.351294908754003,0.22374987602233887,-0.13736670169591036,-0.2833750009536744,-0.8020176642862742,0.23526766237892538,-0.5426963326199745,-0.02405366928737429,0.4766650056799353,50.75471609841489,10.956722714093111,0.2593213316662999,7,0.09812486171722412,0.2693749666213989,0.6128123998641968,0.49187493324279785,0.7287497520446777,1,0.042919920622325414,-4.441175150624423,3.806250095367432,-1.0819692634804619,3.861249923706055,2.9166648123011254,3.6549999713897705,0.042919920622325414
2638,2002-07-10,3.3187499046325684,3.7200000286102295,3.2999999523162837,3.682499885559082,46590400.0,-0.10273744169823773,-1.093458921284113,2.798079444814299,29.212360000973632,42.253464570114275,0.5272019441177367,0.6897854968720107,0.8810489790482734,1.0050206210370636,17.994293198537274,0.42000007629394576,-0.13201288516230436,-0.6386876106262207,-1.23283590800275,-0.04453931324969185,-0.9357617593144854,-0.34161346193795605,0.7916319143258823,2.5861998091994636,-31.249879655302387,0.29707414868826443,7,0.4468749761581421,0.6012500524520874,0.9928125143051147,0.8562500476837158,1.0300002098083496,2,0.19774011867660013,-1.3552640990216156,3.6987500190734863,-4.441175150624423,3.806250095367432,-1.0819692634804619,3.861249923706055,0.19774011867660013
2639,2002-07-11,3.5687499046325684,3.6012499332427983,3.259999990463257,3.3250000476837163,45236000.0,0.07532956901965715,1.2105265596440404,-0.6701027346530514,39.37875282327745,40.914965234586575,0.2188983122665129,0.4440435235451705,0.6337034033643079,0.7540634798023422,17.41271651475998,0.34124994277954146,-0.1556464457271196,-0.3769376039505006,-0.9927818958661252,0.2389066879651236,-0.6848597499083127,-0.06901545799268849,0.4605937276616654,40.359460370006886,7.046461279601957,0.3079221459578121,7,0.17687499523162842,0.33125007152557373,0.7340624332427979,0.6062500476837158,0.7699999809265137,3,0.20385288442562643,-1.093458921284113,3.3187499046325684,-1.3552640990216156,3.6987500190734863,-4.441175150624423,3.806250095367432,0.20385288442562643
2640,2002-07-12,3.622499942779541,3.704999923706055,3.3824999332427983,3.631249904632568,37720800.0,0.015061307063630291,3.127999877929664,-0.03589730046431564,44.14270259334432,40.274152006303225,0.10791046726502618,0.38689600907383337,0.575308222210702,0.7008866074778126,17.03424548120917,0.32249999046325684,-0.16509877845864107,-0.30843756198883066,-0.9410277806143936,0.3241526566367323,-0.6247326713016124,0.007857547323950609,0.31452245249497546,47.38560818389581,9.637335562479741,0.3162951093127814,7,0.06375014781951904,0.2775000333786011,0.6837499141693115,0.5525000095367432,0.6975002288818359,4,0.17356793853519537,1.2105265596440404,3.5687499046325684,-1.093458921284113,3.3187499046325684,-1.3552640990216156,3.6987500190734863,0.17356793853519537
2641,2002-07-15,3.6800000667572017,3.6800000667572017,3.3612499237060547,3.625,28074400.0,0.015873050348081064,10.590900224113364,-6.285749318801358,39.36416718383739,39.15837352538599,-0.01899744070200393,0.31098157156701056,0.5145412746342886,0.6418348988288485,17.520505552595374,0.318750143051147,-0.20258984868919416,-0.22912493944168144,-0.8648876373458001,0.4066377584624372,-0.547006288393741,0.08875640951037767,0.1757796399399636,66.40318112614236,27.62877113097258,0.3178813489520593,7,-0.037500023841857466,0.21999990940094039,0.6253123283386235,0.459999799728394,0.7000000476837163,0,0.17663039270584324,3.127999877929664,3.622499942779541,1.2105265596440404,3.5687499046325684,-1.093458921284113,3.3187499046325684,0.17663039270584324
2642,2002-07-16,3.940000057220459,3.966249942779541,3.622499942779541,3.6237499713897705,35560800.0,0.07065217003986857,-1.1568617771245424,5.749994581402553,48.28897082347714,39.696428676030905,-0.28506835945529696,0.008701068554553437,0.2580162939190238,0.3816996290037471,18.58858809260157,0.34375,-0.23384496266915322,0.058000051975250155,-0.5182676987419912,0.6342678026924915,-0.23013382338337074,0.3461339273338706,-0.6800000667572021,96.28320179378555,52.92572859335489,0.28813387535862056,7,-0.29750001430511475,-0.040000081062316895,0.30874985456466675,0.19999980926513672,0.5712499618530273,1,0.04219536792645662,10.590900224113364,3.6800000667572017,3.127999877929664,3.622499942779541,1.2105265596440404,3.5687499046325684,0.04219536792645662
2643,2002-07-17,4.3087501525878915,4.331250190734863,4.03125,4.0324997901916495,56557600.0,0.09359139340408373,-1.152468178062578,0.8735186954040506,54.25276313430556,40.76541338886536,-0.5872172792903658,-0.390194687798207,-0.09435919141465199,0.015525974075762505,19.407862161860564,0.3912501335144043,-0.2585967113886727,0.43318763971328833,-0.11933920466973813,0.9857144840963148,0.15692421752177488,0.7094510619048018,-1.0346251630783092,97.89964677334324,53.5103166294249,0.27626342219151334,7,-0.5131250619888315,-0.4087501764297494,-0.06000024080276578,-0.1687502861022958,0.32124996185302646,2,0.027560107763257014,-1.1568617771245424,3.940000057220459,10.590900224113364,3.6800000667572017,3.127999877929664,3.622499942779541,0.027560107763257014
2644,2002-07-18,4.112500190734863,4.3125,4.077499866485597,4.293749809265137,42335200.0,-0.04554684186901803,1.1485726492745454,-0.6561063556915684,50.947657748723046,41.44835084701016,-0.3567637042541332,-0.22507569050999887,0.1125345898750254,0.21224937613706985,20.36215856776823,0.2350001335144034,-0.26366409868986107,0.24937516450881958,-0.2671438464105522,0.7658941754281914,-0.008884340950866765,0.5076346699685055,-0.7960901931762696,77.44845981640299,32.67003615232065,0.258259505459686,7,-0.3168751001358032,-0.2125002145767212,0.10156232118606567,0.027499675750732422,0.4537496566772452,3,0.05744678729457742,-1.152468178062578,4.3087501525878915,-1.1568617771245424,3.940000057220459,10.590900224113364,3.6800000667572017,0.05744678729457742
2645,2002-07-19,3.9700000286102295,4.082499980926514,3.901249885559082,4.081250190734863,32723200.0,-0.03465049374238949,2.1868220775056018,0.6137952897597525,47.55458368707429,42.9311948134206,-0.22039160024108728,-0.09772619652168535,0.24796201344346436,0.3529521336300032,20.706343609862422,0.21125030517578125,-0.2301134357942778,0.11331250667572013,-0.39396831988957093,0.6205933332410107,-0.14032790660692562,0.36695291995836543,-0.612996423324585,62.757725497213215,19.4129315987405,0.25364041328264536,7,-0.17437493801116943,-0.0700000524520874,0.21406245231628418,0.1699998378753662,0.5600001811981201,4,0.09288409427995403,1.1485726492745454,4.112500190734863,-1.152468178062578,4.3087501525878915,-1.1568617771245424,3.940000057220459,0.09288409427995403
2646,2002-07-22,3.8312499523162837,4.125,3.6749999523162837,3.958750009536743,37229600.0,-0.034949641131997056,-1.0454544961945127,1.1460662599090943,50.816613031577695,44.88428566962117,-0.08685622040281116,0.037741112600209625,0.38118562430751046,0.4886007149488667,20.759761205116114,0.45000004768371626,-0.21283457204233436,-0.022125065326691118,-0.5291489266002363,0.48489879594685403,-0.2756369959634637,0.23138686531008146,-0.43527648361267035,29.45325382798339,-18.055549318695867,0.2535119306367726,7,-0.03562486171722368,0.06875002384185835,0.33749997615814253,0.30874991416931197,0.3187501430511479,0,0.12756938999754008,2.1868220775056018,3.9700000286102295,1.1485726492745454,4.112500190734863,-1.152468178062578,4.3087501525878915,0.12756938999754008
2647,2002-07-23,3.631249904632568,3.8624999523162837,3.625,3.857500076293945,42470400.0,-0.052202296945622284,1.0105822562024134,1.774510353906504,52.73607499490372,47.498031780057836,0.11461500037758521,0.2083551273061608,0.5789031777668776,0.6832569505808288,21.271450776272633,0.23749995231628374,-0.21603892823607662,-0.19668761491775566,-0.6941214753613321,0.30074624552582074,-0.44540454513954364,0.05202931530403232,-0.1978653670477044,0.8849420098654843,-49.83828194900887,0.2487169302217882,7,0.16437518596649214,0.2687500715255742,0.5018750429153447,0.5087499618530278,0.4462499618530287,1,0.20619627661900441,-1.0454544961945127,3.8312499523162837,2.1868220775056018,3.9700000286102295,1.1485726492745454,4.112500190734863,0.20619627661900441
2648,2002-07-24,3.7999999523162837,3.8662500381469727,3.4262499809265137,3.5662500858306885,58984800.0,0.046471615040439174,1.402730437635565,-1.0331477972774443,52.80464123867696,48.98979715954668,0.02381352675859949,0.023585843772509385,0.4018861790901105,0.506806866835237,22.064411450288706,0.440000057220459,-0.1850620871535531,-0.017000055313110884,-0.5063219416303446,0.47232183100412284,-0.26166099847172797,0.22766088784550575,0.5312502384185795,42.17206920689266,-10.266037663151934,0.24466094315861678,7,0.04625010490417525,0.10000002384185835,0.34718751907348677,0.33999991416931197,0.4449999332427983,2,0.1871710725479514,1.0105822562024134,3.631249904632568,-1.0454544961945127,3.8312499523162837,2.1868220775056018,3.9700000286102295,0.1871710725479514
2649,2002-07-25,3.631249904632568,3.9387500286102295,3.4200000762939453,3.9362499713897705,100245600.0,-0.0444079078424342,2.346771929689633,-1.3048138651065202,45.485771070301205,49.139026990319664,0.2261428775605765,0.16485436803578724,0.5480278157927292,0.6661487659356191,22.295305610865984,0.5187499523162842,-0.14489064090702453,-0.16293759346008363,-0.6415859440007723,0.3157107570806046,-0.4022617687304275,0.0763865818102607,0.681900281906128,29.9645179006717,-20.94228734318464,0.2393241752703442,7,0.21500015258789107,0.2687500715255742,0.522187471389771,0.5087499618530278,0.3787503242492689,3,0.2750430942618942,1.402730437635565,3.7999999523162837,1.0105822562024134,3.631249904632568,-1.0454544961945127,3.8312499523162837,0.2750430942618942
2650,2002-07-26,3.5174999237060547,3.6062500476837163,3.4412500858306885,3.5924999713897705,45924000.0,-0.031325296774919464,2.2195051602983638,0.2459017418623063,44.460429983036036,49.70527841245285,0.36144173657099854,0.2486248536303619,0.6389530761292939,0.7711407429420696,22.54340826751949,0.18999981880187944,-0.05628026497394378,-0.24956257343292254,-0.7262682867001233,0.22714313983427825,-0.48791543006652294,-0.011209716799322145,0.7599242584228509,13.829767087004868,-34.54376731429025,0.2383528566336005,7,0.3581252098083496,0.2793749570846553,0.6428124904632568,0.622499942779541,0.2950000762939453,4,0.29815208143660343,2.346771929689633,3.631249904632568,1.402730437635565,3.7999999523162837,1.0105822562024134,3.631249904632568,0.29815208143660343
2651,2002-07-29,3.6237499713897705,3.658750057220459,3.4874999523162837,3.5499999523162837,48996800.0,0.03020612650696819,1.382606993823522,-0.9833329624602298,48.560460143151786,49.7354438924167,0.27532709174992753,0.1097028767844801,0.5147123771736055,0.6564520492833612,22.910139143474666,0.17125010490417525,-0.010941000871461881,-0.11900001764297485,-0.5710223500274889,0.3330223147415392,-0.3450111838352319,0.10701114854928218,0.6193772465057368,39.277091821610036,-8.431916854267165,0.22601116619225692,7,0.2518751621246338,0.17187511920928955,0.536562442779541,0.5162498950958252,0.2825000286102295,0,0.250086304401133,2.2195051602983638,3.5174999237060547,2.346771929689633,3.631249904632568,1.402730437635565,3.7999999523162837,0.250086304401133
2652,2002-07-30,3.6862499713897705,3.8237500190734863,3.502500057220459,3.5862500667572017,56983200.0,0.0172473268005382,-1.4018695587071381,1.3559305595965452,58.032786167619626,50.15544645167382,0.1933837089633368,0.041348519152279994,0.43147415135513256,0.5872681239518664,22.284655147194883,0.32124996185302734,0.01881527707711461,-0.05143752098083487,-0.5036175077877836,0.4007424658261134,-0.277527514384309,0.17465247242263926,0.5239521608416746,51.32528570016937,-2.0050589868215667,0.22608999340347416,7,0.18000006675720215,0.10937511920928955,0.474062442779541,0.4537498950958252,0.06750011444091841,1,0.12580539235726884,1.382606993823522,3.6237499713897705,2.2195051602983638,3.5174999237060547,2.346771929689633,3.631249904632568,0.12580539235726884
2653,2002-07-31,3.808749914169312,3.8125,3.5687499046325684,3.625,39022400.0,0.03323158866878395,1.5490194611804862,1.8375008940705206,55.55555432912286,50.66743496060713,-0.008381370803623334,-0.05907593495961505,0.29164971880892443,0.45820980151851876,20.95126271021506,0.24375009536743164,0.061249070543712314,0.0551249265670779,-0.3825333685927865,0.4927832217269428,-0.1637042210128543,0.2739540741470101,0.3698441358246334,74.93973467169481,19.14377559191,0.2188291475799324,7,-0.03624987602233931,-0.013124823570251909,0.35156249999999956,0.33124995231628374,0.22250008583068803,2,0.070561196815911,-1.4018695587071381,3.6862499713897705,1.382606993823522,3.6237499713897705,2.2195051602983638,3.5174999237060547,0.070561196815911
2654,2002-08-01,3.724999904632568,3.837500095367432,3.7000000476837163,3.8050000667572017,34048800.0,-0.021988844482851766,-1.1153873663708729,-0.4353752353370873,52.340181206785275,51.19916801835279,0.01633949155454051,0.03181853429271131,0.3603716196018545,0.5348877660015572,19.344268718152964,0.13750004768371582,0.059560354260423054,-0.032125079631805775,-0.4675765024588707,0.4033263431952596,-0.24985079104533847,0.18560063178172692,0.42325038641337764,71.60878535589481,14.139708571385597,0.21772571141353264,8,0.04750013351440474,0.07062518596649214,0.46593755483627364,0.4149999618530278,0.35500001907348766,3,0.13959731388981256,1.5490194611804862,3.808749914169312,-1.4018695587071381,3.6862499713897705,1.382606993823522,3.6237499713897705,0.13959731388981256
2655,2002-08-02,3.6137499809265137,3.703749895095825,3.5187499523162837,3.6137499809265137,63669600.0,-0.029865752095107223,1.0555568801044855,-0.0,48.523675187183144,50.9443971467534,0.0801719524652853,0.1302538559541393,0.45559532085296794,0.639065450273602,18.675284695525125,0.20624995231628418,0.005518181820210799,-0.13100000619888297,-0.5680563798443625,0.3060563674465966,-0.34952819302162297,0.08752818062385703,0.5053703015293518,36.07142200275615,-19.430319056281213,0.2185281868227399,8,0.06562507152557373,0.1818751096725464,0.5806249380111694,0.526249885559082,0.5275001525878897,4,0.1096507091101333,-1.1153873663708729,3.724999904632568,1.5490194611804862,3.808749914169312,-1.4018695587071381,3.6862499713897705,0.1096507091101333
2656,2002-08-05,3.857500076293945,4.006249904632568,3.697499990463257,3.8012499809265137,63880800.0,0.0674507358433627,-1.341230899400496,100.0,48.14814894099358,50.43462758520783,-0.1782029195088093,-0.11537520180573546,0.18744067299973155,0.3881117546209043,18.157718827704816,0.3924999237060547,-0.02220113663256207,0.11018759012222246,-0.3289828699022812,0.5493580501467261,-0.10939763989002937,0.3297728201344743,0.23365539791544387,70.47148915224707,19.296848112667526,0.21958523001225183,8,-0.14437508583068803,-0.06187498569488481,0.33812487125396773,0.28249979019165083,0.2262496948242183,0,-0.011665606067123746,1.0555568801044855,3.6137499809265137,-1.1153873663708729,3.724999904632568,1.5490194611804862,3.808749914169312,-0.011665606067123746
2657,2002-08-06,3.857500076293945,3.857500076293945,3.857500076293945,3.857500076293945,0.0,0.0,1.0,0.0,37.861466228776074,48.774274806329956,-0.1595082621252808,-0.10843159050133977,0.16636120771347995,0.3822920233700544,17.321503293078074,0.0,-0.02985872711946591,0.10225008726119933,-0.3389584693013501,0.5434586438237483,-0.11835419102007538,0.32285436554247404,0.20680918199882603,69.48721171522982,23.222343766613605,0.22060427828127455,8,-0.14437508583068803,-0.06187498569488481,0.33812487125396773,0.28249979019165083,-0.007500171661376953,1,0.012637698701717603,-1.341230899400496,3.857500076293945,1.0555568801044855,3.6137499809265137,-1.1153873663708729,3.724999904632568,0.012637698701717603
2658,2002-08-07,3.974999904632568,4.226250171661377,3.8637499809265137,4.198750019073486,100901600.0,0.030460097476267434,1.6008943142279441,-100.0,46.137632868113535,48.84670389497577,-0.2789034803495736,-0.18366246213449466,0.025085887176834465,0.25911761867743666,15.9184193002134,0.3687500953674321,-0.03676801270218677,0.18693741559982247,-0.21329493873656036,0.5871697699362053,-0.013178761568368724,0.38705359276801365,-0.5549998283386226,64.48760577609684,21.251546142812288,0.20011617716819136,8,-0.1412497758865352,-0.17937481403350786,0.21062505245208785,0.1649999618530278,0.030000209808350053,2,-0.05566033310944962,1.0,3.857500076293945,-1.341230899400496,3.857500076293945,1.0555568801044855,3.6137499809265137,-0.05566033310944962
2659,2002-08-08,4.296249866485597,4.332499980926514,3.911250114440918,4.0,57801600.0,0.08081760240513103,1.2847444476772378,-1.3240210724621635,58.328011136871076,50.38754624540188,-0.5541811876007459,-0.4718051343117535,-0.30621947981460185,-0.06881068575099913,14.46142407009081,0.4212498664855957,-0.02603480394373836,0.47181237936020004,0.025877101043498385,0.9177476576769021,0.2488447402018492,0.6947800185185509,-0.8601247882843026,95.5453009933742,52.515753307080786,0.22296763915835097,8,-0.38624989986419767,-0.49999988079071134,-0.2943749427795419,-0.18437492847442716,-0.2774996757507333,3,-0.06168166999615665,1.6008943142279441,3.974999904632568,1.0,3.857500076293945,-1.341230899400496,3.857500076293945,-0.06168166999615665
2660,2002-08-09,4.2512497901916495,4.34375,4.168749809265137,4.247499942779541,34506400.0,-0.010474268883890137,-1.1705434609038166,0.012657718488088504,61.260049215219325,51.798611697853836,-0.44047353751045026,-0.3976744866046058,-0.27788846643192544,-0.03309374260840503,13.324494928254607,0.17500019073486328,-0.02767577461520032,0.3953748106956474,-0.07840071817105176,0.8691503395623466,0.15848704626229804,0.6322625751289972,-0.7792697158813469,85.6866215174746,39.2485845449981,0.23688776443334963,8,-0.32812476158142,-0.4493747949600211,-0.30374979972839267,-0.1831248998641959,-0.2512497901916495,4,-0.040282240502709676,1.2847444476772378,4.296249866485597,1.6008943142279441,3.974999904632568,1.0,3.857500076293945,-0.040282240502709676
2661,2002-08-12,4.329999923706056,4.362500190734863,4.1962499618530265,4.221250057220459,22600000.0,0.018523995860251663,-1.09449031758093,29.00114445575482,70.03584174503656,53.13228453978905,-0.45651401537515746,-0.4482114826832291,-0.3681020520864875,-0.11834829587380025,12.099235706592944,0.16625022888183683,0.010739911540383673,0.44162495136261093,-0.06908929213235204,0.9523391948575739,0.18626782961512944,0.6969820731100924,-0.805713653854371,93.56430501708134,39.65539926545734,0.25535712174748143,8,-0.38937485218048185,-0.5187498331069955,-0.4171873331069955,-0.26187503337860196,-0.07999992370605558,0,-0.043591176331961856,-1.1705434609038166,4.2512497901916495,1.2847444476772378,4.296249866485597,1.6008943142279441,3.974999904632568,-0.043591176331961856
2662,2002-08-13,4.106249809265137,4.3524999618530265,4.054999828338623,4.28125,33809600.0,-0.05167439223634229,-1.1441439274176854,-1.6091991318264398,58.51285140642096,53.46087310393328,-0.1865380831074277,-0.22279032201222293,-0.1531309975305959,0.09529486997284309,11.65710576174753,0.2975001335144034,0.06026665705941969,0.20956234931945783,-0.31002458765185636,0.729149286290772,-0.05023111916619882,0.4693558178051149,-0.5149064257427978,48.62149901286384,-6.492291737888728,0.259793468485657,8,-0.165624737739563,-0.29499971866607666,-0.19343721866607666,-0.038124918937683105,0.0062503814697265625,1,-0.005479461599293245,-1.09449031758093,4.329999923706056,-1.1705434609038166,4.2512497901916495,1.2847444476772378,4.296249866485597,-0.005479461599293245
2663,2002-08-14,4.427499771118164,4.4375,4.0225000381469735,4.130000114440918,35903200.0,0.07823439312634495,1.61417204578836,-1.6999961853068921,70.40358322491215,55.467917772614044,-0.4590636775393371,-0.5635829013017628,-0.4798498464116081,-0.23202127788175808,12.386769495588526,0.41499996185302646,0.10113048289913973,0.5248748302459716,-0.016783685701605044,1.0665333461935482,0.25404557227218305,0.7957040882197601,-0.7744638430188231,98.09971856407877,38.160422263400875,0.2708292579737884,8,-0.449374794960022,-0.5787497758865356,-0.5449998378753662,-0.35937488079071045,-0.2324995994567871,2,-0.13043475919587655,-1.1441439274176854,4.106249809265137,-1.09449031758093,4.329999923706056,-1.1705434609038166,4.2512497901916495,-0.13043475919587655
2664,2002-08-15,4.348750114440918,4.5,4.206250190734863,4.412499904632568,37748800.0,-0.01778648464105015,1.4607315830994918,-0.2142852563383352,71.68950550020683,58.04189891850557,-0.31573301012839927,-0.4914219562721409,-0.40715365275422677,-0.15766183021876312,13.22029900996194,0.2937498092651367,0.11201708625243656,0.43431267738342294,-0.13615538550460204,1.004780740271448,0.14907864593941067,0.7195467088274357,-0.6172677791515113,68.32462876601518,2.447334121964431,0.2852340314440126,8,-0.25000011920928955,-0.46875011920928955,-0.5059376955032349,-0.31187522411346436,-0.22250032424926847,3,-0.0790457007080052,1.61417204578836,4.427499771118164,-1.1441439274176854,4.106249809265137,-1.09449031758093,4.329999923706056,-0.0790457007080052
2665,2002-08-16,4.338749885559082,4.4025001525878915,4.21875,4.301249980926514,24712000.0,-0.002299563924960446,1.2272686551204817,-0.5882357341072457,69.64285550536678,60.43019964788036,-0.21464906004612594,-0.4768265989780178,-0.39458246834292154,-0.15277326121721568,13.63290689171519,0.1837501525878915,0.1242708374341861,0.4058749556541441,-0.19517073499991877,1.006920646308207,0.10535211032711267,0.7063978009811755,-0.5150454305044043,66.23033982763951,-2.8872912909568242,0.30052284532703144,8,-0.15999984741210938,-0.4081249237060547,-0.5159374475479126,-0.3218749761581421,-0.2024998664855957,4,-0.07375389300251967,1.4607315830994918,4.348750114440918,1.61417204578836,4.427499771118164,-1.1441439274176854,4.106249809265137,-0.07375389300251967
2666,2002-08-19,4.320000171661377,4.362500190734863,4.1875,4.3425002098083505,21939200.0,-0.004321455348258452,4.600006103515625,-0.6000025431380016,67.83955879433523,63.76109882183138,-0.13789559546360053,-0.4422583463986376,-0.3732251730772109,-0.1410525189434262,13.472016797515604,0.17500019073486328,0.15419219684087082,0.3626877307891845,-0.2603033747644963,0.9856788363428652,0.05119217801234388,0.6741832835660251,-0.4151402512132605,62.30369785997456,-8.69009827761414,0.31149555277684043,8,-0.13812518119812012,-0.3893752098083496,-0.5268751382827759,-0.303125262260437,-0.032500267028808594,0,-0.07407411086706317,1.2272686551204817,4.338749885559082,1.4607315830994918,4.348750114440918,1.61417204578836,4.427499771118164,-0.07407411086706317
2667,2002-08-20,4.380000114440918,4.4375,4.252500057220459,4.288750171661377,34628800.0,0.013888875091518038,-1.2595389171512685,-4.055546136565771,66.66667594140048,66.04210360775215,-0.1296149534896598,-0.46724347815160483,-0.43357392846625675,-0.20498968645708437,13.270991232941432,0.18499994277954102,0.20953198435536402,0.3852501630783083,-0.24518441662529256,1.0156847427819091,0.07003287322650831,0.7004674529301087,-0.4037233844465753,74.86913190664971,4.193765593449015,0.31521728985180036,8,-0.17437505722045898,-0.4200000762939453,-0.6087501049041748,-0.363125205039978,-0.15374994277954102,1,-0.029680390649376,4.600006103515625,4.320000171661377,1.2272686551204817,4.338749885559082,1.4607315830994918,4.348750114440918,-0.029680390649376
2668,2002-08-21,4.511250019073486,4.523749828338623,4.396249771118163,4.425000190734863,32555200.0,0.02996573086832477,1.2921472566189773,0.9452041909440075,72.32080394021234,67.59685836367896,-0.19757548537550296,-0.5717923088906836,-0.5539430289934959,-0.34047147789538457,12.70574328758707,0.14374971389770508,0.25639173328377485,0.4809375643730167,-0.182613929928662,1.1444890586746954,0.14916181722217736,0.8127133115238561,-0.47212649667846485,96.28258270735867,24.662602529820504,0.33177574715083946,8,-0.23812508583068848,-0.5393750667572021,-0.7400000095367432,-0.4943751096725464,-0.3162498474121094,2,-0.08839009734612702,-1.2595389171512685,4.380000114440918,4.600006103515625,4.320000171661377,1.2272686551204817,4.338749885559082,-0.08839009734612702
2669,2002-08-22,4.630000114440918,4.65625,4.434999942779541,4.522500038146973,29474400.0,0.02632310221454337,1.765628352764466,1.2463801768032774,78.72792361546004,69.53773329703904,-0.2950299692907521,-0.6449489593154789,-0.6599260145826062,-0.4619476621548575,12.496228094371528,0.22125005722045898,0.3347609191024188,0.5497501492500305,-0.13726123544857938,1.23676153394864,0.20624445690072601,0.8932558415993355,-0.5230289092137923,94.4000244140625,17.528122695345814,0.3435056923493048,8,-0.29062509536743164,-0.5918750762939453,-0.7821875810623169,-0.613125205039978,-0.4387502670288095,3,-0.09395246912041777,1.2921472566189773,4.511250019073486,-1.2595389171512685,4.380000114440918,4.600006103515625,4.320000171661377,-0.09395246912041777
2670,2002-08-23,4.5662498474121085,4.65500020980835,4.506249904632568,4.617499828338623,29847200.0,-0.013768955821399032,1.3564265939486417,-0.4767436702684563,72.30526584330016,69.78989153017945,-0.2032744351381499,-0.5255454527392125,-0.5875532542116622,-0.39996465625321154,12.275390439772757,0.14875030517578125,0.3893299822788614,0.4335623860359181,-0.2323665668768049,1.0994913389486412,0.10059790957955617,0.7665268624922796,-0.3713940350213232,80.79996744791647,2.9896363601097704,0.33296447645636157,8,-0.22687482833862216,-0.5281248092651358,-0.7184373140335074,-0.5493749380111685,-0.2199997901916495,4,-0.09635917260853044,1.765628352764466,4.630000114440918,1.2921472566189773,4.511250019073486,-1.2595389171512685,4.380000114440918,-0.09635917260853044
2671,2002-08-26,4.53000020980835,4.5900001525878915,4.387499809265137,4.567500114440918,34756800.0,-0.007938601437742832,3.9091003670201165,0.7317057285609155,70.69231787236072,71.14316558195053,-0.15161523031117952,-0.4405056364126434,-0.5493318575210835,-0.3647330276393248,12.031748709384761,0.2025003433227548,0.393318170138651,0.35200023651123047,-0.2910544940197308,0.9950549670421918,0.030472871245749822,0.6735276017767111,-0.26132132740008984,68.73069768815141,-9.713890882709705,0.32152736526548076,8,-0.19062519073486328,-0.49187517166137695,-0.6821876764297485,-0.5131253004074097,-0.41125011444091797,0,-0.08692056788039793,1.3564265939486417,4.5662498474121085,1.765628352764466,4.630000114440918,1.2921472566189773,4.511250019073486,-0.08692056788039793
2672,2002-08-27,4.150000095367432,4.556250095367432,4.150000095367432,4.553750038146973,42241600.0,-0.08388523109074963,-1.0123841861289085,10.766692521902776,54.63576711043475,69.39118601367525,0.26288910097314755,-0.02527711487119788,-0.18354210495473033,0.012967133079731852,11.996254192431488,0.40625,0.3862095292505625,-0.05118738412857038,-0.6516135144885293,0.5492387462313886,-0.3514004493085494,0.2490256810514091,0.5062499046325684,0.0,-76.896658475903,0.30021306517997937,8,0.2531249523162842,-0.11187505722045898,-0.30218756198883057,-0.1331251859664917,-0.14625024795532315,1,0.03313248339888597,3.9091003670201165,4.53000020980835,1.3564265939486417,4.5662498474121085,1.765628352764466,4.630000114440918,0.03313248339888597
2673,2002-08-28,4.077499866485597,4.1475000381469735,3.940000057220459,3.9562499523162837,38296800.0,-0.017469934268860787,-1.6991919339156818,-0.3003094275000771,43.32570587899817,66.23965272242985,0.3134872856862785,0.07208537787678981,-0.12493697491070588,0.08200395045047326,11.971963562350782,0.21000003814697266,0.3533312296428237,-0.13712511062621946,-0.7120594064932542,0.43780918524081525,-0.4245922585597368,0.1503420373072979,0.568625135421752,19.197182582876593,-53.054487079817335,0.28746714793351735,8,0.2206251621246329,-0.039374828338623935,-0.22968733310699552,-0.06062495708465665,-0.22124981880188033,2,0.03648076273365719,-1.0123841861289085,4.150000095367432,3.9091003670201165,4.53000020980835,1.3564265939486417,4.5662498474121085,0.03648076273365719
2674,2002-08-29,4.244999885559082,4.25,3.984999895095825,4.098750114440918,24636800.0,0.0410790986040801,2.3920013427734377,1.2061845331613308,49.82257190731344,64.0373989893128,0.14496749158287248,-0.057403186324819444,-0.30221407086017305,-0.08584511261426808,11.903452865587473,0.2650001049041748,0.36568279093982703,0.004374909400939764,-0.5223387921454412,0.5310886109473207,-0.2589819413722507,0.26773176017413025,0.37288011856079084,42.65730954527751,-26.742618317827834,0.2633568507731906,8,0.05312514305114746,-0.20687484741210938,-0.3718748688697815,-0.2281249761581421,-0.24874997138977006,3,-0.011778495935370281,-1.6991919339156818,4.077499866485597,-1.0123841861289085,4.150000095367432,3.9091003670201165,4.53000020980835,-0.011778495935370281
2675,2002-08-30,4.010000228881837,4.193749904632568,3.9874999523162837,4.1875,24457600.0,-0.055359166787420255,1.1710569244437352,-1.2136755480782964,41.65580779093663,61.12809332226852,0.36702669103627095,0.22008870508081024,-0.07146134160700779,0.14326402706058428,11.29928420742845,0.2574999332427983,0.31744419733917706,-0.2504372596740714,-0.7023675262077376,0.20149300685959437,-0.47640239294090403,-0.024472126407238726,0.5807645773620598,10.769255598617734,-53.27833475884057,0.2259651332668329,8,0.28812479972839267,0.03874981403350741,-0.1368752121925363,0.006874680519103116,-0.027500152587891957,4,0.04519940353739371,2.3920013427734377,4.244999885559082,-1.6991919339156818,4.077499866485597,-1.0123841861289085,4.150000095367432,0.04519940353739371
2676,2002-09-03,3.8125,3.933749914169312,3.806250095367432,3.922499895095825,33864800.0,-0.04925192459076455,-1.081634718499979,0.6197185179613403,42.23397587335908,58.413348870263924,0.5419603490024327,0.4364202790510845,0.12589731157296624,0.33426424960627976,11.940064920071531,0.20375013351440474,0.26494714548247433,-0.4456874847412111,-0.9064266557773868,0.015051686294964561,-0.676057070259299,-0.21531789922312328,0.7522342162829592,0.8333206176757226,-62.47364421380858,0.23036958551808795,9,0.4187500476837158,0.2593749761581421,0.023750007152557373,0.20437490940093994,0.28625011444091797,1,0.1400000150086449,1.1710569244437352,4.010000228881837,2.3920013427734377,4.244999885559082,-1.6991919339156818,4.077499866485597,0.1400000150086449
2677,2002-09-04,3.90625,3.952500104904175,3.7699999809265137,3.809999942779541,26491200.0,0.024590163934426146,-1.0709236167662726,-0.8750013546523095,34.335090406335524,54.192714033166496,0.4178870550531313,0.365235579980526,0.025274509745165652,0.23413415175688357,12.659018630492232,0.18250012397766113,0.21954815794478755,-0.3543749809265133,-0.8066263173892221,0.09787635553619545,-0.5805006491578677,-0.12824931269515893,0.6129751690280276,28.385419512374423,-29.25972576126718,0.22612566823135433,9,0.30687499046325684,0.1731250286102295,-0.07062488794326782,0.11062490940093994,0.3850002288818368,2,0.05440002441406255,-1.081634718499979,3.8125,1.1710569244437352,4.010000228881837,2.3920013427734377,4.244999885559082,0.05440002441406255
2678,2002-09-05,3.753750085830689,3.868750095367432,3.722500085830689,3.8675000667572017,26188000.0,-0.0390399780273436,1.5161283706735822,-1.1818172810637457,32.87769654850847,49.09824435906077,0.5047114629077005,0.5273475174418087,0.172896694955035,0.3785838935912982,12.78887819586304,0.18374991416931108,0.17386654733906504,-0.4958124041557306,-0.9866583848832993,-0.004966423428161892,-0.7412353945195149,-0.25038941379194624,0.7055370681492179,5.924171580048773,-48.28935436018873,0.24542299036378426,9,0.4350000619888301,0.33374989032745317,0.07718747854232744,0.263124823570251,0.44125008583068803,3,0.06660000156246304,-1.0709236167662726,3.90625,-1.081634718499979,3.8125,1.1710569244437352,4.010000228881837,0.06660000156246304
2679,2002-09-06,4.03125,4.070000171661377,3.818749904632568,3.8199999332427983,26996800.0,0.0739260493704128,-1.3508783279589207,-1.8571437554233792,42.33167229080935,45.76784507545068,0.14901785923659716,0.24135072335302343,-0.1085732971319171,0.09362765618705104,12.356510015623785,0.31625008583068803,0.13113886206159808,-0.20506249666213971,-0.7048278785598052,0.29470288523552535,-0.45494518761097247,0.04482019428669304,0.35435844716498544,65.5172483576305,12.29403190520135,0.24988269094883256,9,0.12500011920929044,0.05624997615814209,-0.24718743562698364,-0.014375090599060059,0.38000011444091797,4,-0.04341084088465952,1.5161283706735822,3.753750085830689,-1.0709236167662726,3.90625,-1.081634718499979,3.8125,-0.04341084088465952
2680,2002-09-09,4.079999923706056,4.122499942779541,3.859999895095825,3.996249914169312,29288800.0,0.012093004330184343,2.1111107971443794,0.3964496240041472,44.103187568772356,42.81349726394087,0.026864924353938946,0.18879288437089237,-0.15992212703997177,0.03982466951187291,11.845692510966492,0.2625000476837158,0.0624655728912229,-0.14775007963180453,-0.6522832139812715,0.3567830547176625,-0.40001664680653803,0.10451648754292897,0.23929768732550016,89.37499143182947,35.75955397423975,0.25226656717473356,9,0.05937516689300448,0.007500052452086514,-0.2959373593330392,-0.06312501430511563,0.17000007629394442,0,-0.020526963505594797,-1.3508783279589207,4.03125,1.5161283706735822,3.753750085830689,-1.0709236167662726,3.90625,-0.020526963505594797
2681,2002-09-10,4.141250133514403,4.146249771118163,3.942500114440918,3.9674999713897705,23420800.0,0.015012306606297932,1.217690128856728,2.0746285652469516,44.13750847125018,41.647024081809235,-0.10653156306135081,0.11876618179788334,-0.22472499628076736,-0.02633340350496205,11.28804715980451,0.2037496566772452,-0.033858641421876,-0.07706238031387436,-0.5806026582131469,0.4264778975853982,-0.32883251926351065,0.17470775863576193,0.11836772499706605,98.82014364202584,45.914738737928616,0.2517701389496364,9,-0.15500009059905917,0.03562486171722501,-0.4037500619888297,-0.12437522411346347,0.12124967575073331,1,-0.03833384898335945,2.1111107971443794,4.079999923706056,-1.3508783279589207,4.03125,1.5161283706735822,3.753750085830689,-0.03833384898335945
2682,2002-09-11,4.083749771118163,4.2487502098083505,4.081250190734863,4.192500114440918,13495200.0,-0.013884783710817139,-1.9450681198910238,-0.625900672511298,39.108277113135095,41.17842088560223,-0.06639973435875479,0.1839243673719917,-0.1611219637601371,0.026314007310195286,11.361015056200266,0.16750001907348722,-0.11445975941284559,-0.1334377408027656,-0.638131420458997,0.37125593885346575,-0.3857845806308813,0.11890909902535007,-0.36124968528747425,68.64600478513306,20.3506341424482,0.2523468398281157,9,-0.09749972820281894,0.10562527179718106,-0.3293747305870047,-0.06687486171722323,0.2637500762939453,2,0.003673178858519366,1.217690128856728,4.141250133514403,2.1111107971443794,4.079999923706056,-1.3508783279589207,4.03125,0.003673178858519366
2683,2002-09-12,3.849999904632568,4.068749904632568,3.833750009536743,4.068749904632568,23378400.0,-0.057239027753062555,1.1485704694475447,2.0114879026246664,31.227434875875417,39.112294548775786,0.1471611138098532,0.39230473677582767,0.08573098096176723,0.2560777274961823,11.138041316544916,0.24999976158142,-0.20255097657419352,-0.3383126139640811,-0.8581951536616672,0.1815699257335046,-0.5982538838128737,-0.07837134411528801,-0.11697481632232565,7.267436702684458,-33.742094636231656,0.2599412698487929,9,0.13562524318695202,0.3393751382827763,-0.09562486410140947,0.16687500476837203,0.4312500953674321,3,0.11461047666996782,-1.9450681198910238,4.083749771118163,1.217690128856728,4.141250133514403,2.1111107971443794,4.079999923706056,0.11461047666996782
2684,2002-09-13,4.005000114440918,4.054999828338623,3.752500057220459,3.807499885559082,26143200.0,0.04025979575268135,1.033614253520585,-0.9028581891741053,37.06052659525232,38.601707749255304,-0.0508060380786679,0.221592363976451,-0.05941413329320344,0.09879049355552194,10.819528878003998,0.30249977111816406,-0.23236707376098664,-0.16612490415573156,-0.6864031341490229,0.3541533258375593,-0.4262640191523772,0.0940142108409141,-0.26166052370071347,50.881607976077824,14.289576663601572,0.26013911499664544,9,-0.019374966621398038,0.18437492847442627,-0.19031250476837158,0.011874794960021973,0.31874990463256836,4,0.04744071205775291,1.1485704694475447,3.849999904632568,-1.9450681198910238,4.083749771118163,1.217690128856728,4.141250133514403,0.04744071205775291
2685,2002-09-16,4.018750190734863,4.047500133514403,3.9175000190734863,3.9562499523162837,13741600.0,0.003433227440959641,1.1666663355301106,0.3164565366451972,38.089694899860326,38.141232085533225,-0.07060977793359946,0.19250957944339042,-0.06959521591384243,0.08169243529365389,10.483803631503386,0.13000011444091708,-0.23339988706011994,-0.13637484312057513,-0.6546259153323026,0.3818762290911524,-0.3955003792264389,0.12275069298528862,-0.2662501335144043,53.65240335462636,20.25301643383974,0.2591255361058638,9,-0.03312504291534335,0.17062485218048096,-0.1656252145767212,-0.0018752813339233398,0.36749982833862305,0,0.09766716145008325,1.033614253520585,4.005000114440918,1.1485704694475447,3.849999904632568,-1.9450681198910238,4.083749771118163,0.09766716145008325
2686,2002-09-17,4.0,4.1837501525878915,3.978749990463257,4.0850000381469735,26654400.0,-0.004665677099833565,-2.2156873744797005,-1.359995422380748,45.79831854203832,39.414924100611316,-0.025105844063081584,0.19611170735512307,-0.04564724531561959,0.1014822987987607,10.059282148167057,0.20500016212463468,-0.26232292961673354,-0.13912502527236903,-0.6556997328362426,0.37744968229150455,-0.3974123790543054,0.11916232850956776,-0.24749994277954102,49.87402854968513,11.743815395938803,0.2582873537819367,9,-0.014374852180480069,0.18937504291534424,-0.13749998807907104,0.01687490940093994,0.3125,1,0.0625,1.1666663355301106,4.018750190734863,1.033614253520585,4.005000114440918,1.1485704694475447,3.849999904632568,0.0625
2687,2002-09-18,4.25,4.300000190734863,3.9487500190734863,3.9500000476837163,39977600.0,0.0625,-1.3223151113237392,-3.529409619764569,54.39490657882011,41.80572521509039,-0.2472142651937439,-0.06759243799761094,-0.28397169767128183,-0.14012585185645854,9.432684035914146,0.35125017166137695,-0.24924357142582299,0.11737498044967687,-0.3896207602779933,0.624370721177347,-0.13612288991415777,0.37087285081351196,-0.4875749397277831,90.86754729831536,48.262839127100634,0.25349787036383503,9,-0.22374987602233887,-0.06062495708465576,-0.3740624189376831,-0.3024998903274536,-0.1887497901916495,2,0.002941131591796875,-2.2156873744797005,4.0,1.1666663355301106,4.018750190734863,1.033614253520585,4.005000114440918,0.002941131591796875
2688,2002-09-19,4.112500190734863,4.2800002098083505,4.09375,4.182499885559082,40565600.0,-0.032352896297679234,-2.465117723248362,-0.23333235316790824,46.57180672763436,42.2768512636265,-0.05975835808727137,0.04058304910644139,-0.12390296235169718,0.004871820861573006,8.497482371664823,0.1862502098083505,-0.22462242257782794,-0.00018733739852905273,-0.47481966767710215,0.47444499288004405,-0.23750350253781516,0.2371288277407575,-0.3285721252441407,65.75343300896802,22.19885375485292,0.23731616513928652,9,-0.08625006675720215,0.07687485218048096,-0.2365626096725464,-0.1650000810623169,0.1724996566772452,3,0.05714277100987886,-1.3223151113237392,4.25,-2.2156873744797005,4.0,1.1666663355301106,4.018750190734863,0.05714277100987886
2689,2002-09-20,4.195000171661377,4.247499942779541,4.059999942779541,4.179999828338623,37915200.0,0.020060784705221213,2.125002980235081,-0.21429155313351497,55.19662560153786,43.50945548948933,-0.13028891918036223,-0.08029368028329653,-0.1904695181473528,-0.07354627505173461,7.058568765937184,0.1875,-0.1884288507656411,0.10406264066696203,-0.3062676741086747,0.5143929554425988,-0.10110251672085635,0.3092277980547804,-0.39042922116088885,72.5490269409757,23.820907384442428,0.2051651573878184,9,-0.16875004768371582,-0.005625128746032715,-0.2815626859664917,-0.27812516689300537,0.04250001907348633,4,0.02056014894141578,-2.465117723248362,4.112500190734863,-1.3223151113237392,4.25,-2.2156873744797005,4.0,0.02056014894141578
2690,2002-09-23,4.1262497901916495,4.337500095367432,4.018750190734863,4.337500095367432,52649600.0,-0.016388648070662537,2.017746216909242,-14.083031343378533,59.50036731964084,45.21643980597718,-0.060667948474205424,-0.04869370273650908,-0.10798887376486466,-0.005024213168549174,5.6723475638217,0.31874990463256836,-0.13441867535015017,0.057312262058257346,-0.2876994842885212,0.40232400840503546,-0.11519361111513149,0.22981813523164663,-0.3018616700817862,45.659096149977444,-8.750350156012793,0.17250587317338908,9,-0.08124971389770419,0.06312525272369474,-0.13687479496002108,-0.2262498140335074,0.10750007629394709,0,0.04786434145390506,2.125002980235081,4.195000171661377,-2.465117723248362,4.112500190734863,-1.3223151113237392,4.25,0.04786434145390506
2691,2002-09-24,4.136250019073486,4.232500076293944,4.045000076293944,4.125,33999200.0,0.002423563620798763,-1.1897827291534757,-0.05325445122611845,57.33651873520057,47.24179998620668,-0.07984900869167522,-0.09455298324151329,-0.1057132323827954,-0.014797756112292504,4.783938147890085,0.1875,-0.1159884863345173,0.08700000047683698,-0.18429609477704734,0.35829609573072174,-0.04864804715010518,0.22264804810377914,-0.2810751804481688,48.23150178836898,-9.078620848293461,0.13564804762694235,9,-0.09124994277954102,0.05312502384185791,-0.08156251907348633,-0.23625004291534424,0.1887497901916504,1,0.060441220633949966,2.017746216909242,4.1262497901916495,2.125002980235081,4.195000171661377,-2.465117723248362,4.112500190734863,0.060441220633949966
2692,2002-09-25,4.287499904632568,4.3125,4.168749809265137,4.175000190734863,30603200.0,0.03656691081574448,-1.2999942779759293,9.999957614546688,67.03908905211532,51.220872672455556,-0.2225623172655169,-0.24767181929665405,-0.2510584681195187,-0.16306299881926556,4.9835031055420815,0.17624998092651367,-0.10062388300749792,0.231374895572662,-0.05709642345209165,0.5198462145974156,0.08713923606028473,0.3756105550850388,-0.40338555060272396,84.31366095858135,19.65658014497653,0.14423565951237688,9,-0.24249982833862305,-0.09812486171722412,-0.23124992847442627,-0.38749992847442627,0.05500030517578214,2,0.0058309261629183595,-1.1897827291534757,4.136250019073486,2.017746216909242,4.1262497901916495,2.125002980235081,4.195000171661377,0.0058309261629183595
2693,2002-09-26,4.226250171661377,4.369999885559082,4.101250171661377,4.2824997901916495,33584800.0,-0.014285652322700293,1.3243237670269667,-0.49999788071834383,57.22222398828464,53.46106127168137,-0.11435438691530919,-0.1841480660169985,-0.19638180796588145,-0.09492319424186668,5.037434687848977,0.2687497138977051,-0.09070067330166065,0.1626876473426817,-0.13560713366222998,0.46098242834759384,0.013540256840225418,0.31183503784513755,-0.31493267315127715,59.07477899172441,-5.247391921759082,0.14914739050245604,9,-0.08250021934509277,-0.036875128746032715,-0.14343762397766113,-0.32625019550323486,0.33624982833862305,3,-0.03904169302598659,-1.2999942779759293,4.287499904632568,-1.1897827291534757,4.136250019073486,2.017746216909242,4.1262497901916495,-0.03904169302598659
2694,2002-09-27,4.195000171661377,4.351250171661377,4.168749809265137,4.224999904632568,37198400.0,-0.00739426175230784,-3.424226661118047,0.5333322030450052,54.3152032756274,55.26389553565549,-0.05958451707383983,-0.16531159203472434,-0.16587684025025862,-0.05877103153417629,5.475604998843428,0.18250036239624023,-0.06474021481904924,0.13393763303756678,-0.1587397637469845,0.42661502982211763,-0.012401065354708862,0.28027633142984243,-0.24698808218735868,50.17797410890766,-10.521809990028018,0.14633869839227548,9,-0.03562521934509277,-0.005625128746032715,-0.07250022888183594,-0.29500019550323486,0.3737497329711914,4,0.02145403386600786,1.3243237670269667,4.226250171661377,-1.2999942779759293,4.287499904632568,-1.1897827291534757,4.136250019073486,0.02145403386600786
2695,2002-09-30,4.1912498474121085,4.25,4.087500095367432,4.142499923706056,27027200.0,-0.0008939985925633387,-1.047248304407639,-1.6250119210350045,51.96077148074832,55.948612528845494,-0.0321754604698814,-0.15524580856390724,-0.1583365793493945,-0.0581539929309951,5.792038952904967,0.16249990463256836,0.003449276823763725,0.12112482786178536,-0.17608467931003347,0.4183343350336042,-0.0274799257241245,0.26972958144769477,-0.20947873425128494,44.999955984236365,-10.428505872324209,0.1486047535859095,9,-0.03187489509582431,-0.002499699592589444,-0.0024998188018789946,-0.23312485218048007,0.37875032424926847,0,0.011034976440574606,-3.424226661118047,4.195000171661377,1.3243237670269667,4.226250171661377,-1.2999942779759293,4.287499904632568,0.011034976440574606
2696,2002-10-01,4.346250057220459,4.353750228881837,4.087500095367432,4.1475000381469735,23951200.0,0.03698185874174387,1.4912250957576498,4.076929848585756,59.56284570671391,56.52282798750036,-0.1485126327998545,-0.2827028559570772,-0.3031945822301596,-0.2137813473267265,5.641266168999715,0.2662501335144052,0.054297744561055516,0.2494375348091129,-0.04622016646369964,0.5450952360819254,0.10160868417270663,0.3972663854455192,-0.33342064226777435,91.59297487530488,36.27345886207823,0.14782885063640624,10,-0.15187501907348633,-0.18999993801116855,-0.1575000286102295,-0.38812506198883057,0.440000057220459,1,-0.02588442663301549,-1.047248304407639,4.1912498474121085,-3.424226661118047,4.195000171661377,1.3243237670269667,4.226250171661377,-0.02588442663301549
2697,2002-10-02,4.118750095367432,4.393750190734863,4.0625,4.324999809265137,31014400.0,-0.052343965224706746,-1.078433191167253,-1.0377343099597225,59.83531548535616,57.99655118280278,0.06527609964337344,-0.04054543894218465,-0.06153928678963538,0.014576411521193045,5.420888134921776,0.3312501907348633,0.0985952459155941,0.011312568187713978,-0.27045754346996453,0.2930826798453925,-0.12957248764112528,0.15219762401655323,-0.0773470427662355,16.981151087835872,-42.58182462885175,0.14088505582883928,10,0.08750009536743164,0.020624995231628418,0.06999993324279785,-0.16062510013580322,0.5562500953674316,2,0.0500758019112848,1.4912250957576498,4.346250057220459,-1.047248304407639,4.1912498474121085,-3.424226661118047,4.195000171661377,0.0500758019112848
2698,2002-10-03,4.0037498474121085,4.162499904632568,4.002500057220459,4.119999885559082,32450400.0,-0.027921152119588344,-1.6947429287331952,0.5636373304480353,49.95286461610365,57.41391107331009,0.18241022049118794,0.09923216107211363,0.061131683416079774,0.125862494554557,4.909035879788899,0.15999984741210938,0.12138082014898721,-0.11618766784668022,-0.3499913258658953,0.11761599017253443,-0.23308949685628733,0.0007141611629268851,0.3900003433227548,0.31943508374636503,-57.84902290493071,0.11690182900960734,10,0.19437527656555265,0.05437529087066739,0.21687519550323575,-0.04562485218048007,0.4525003433227548,3,0.08460827357013812,-1.078433191167253,4.118750095367432,1.4912250957576498,4.346250057220459,-1.047248304407639,4.1912498474121085,0.08460827357013812
2699,2002-10-04,3.8562500476837163,4.106249809265137,3.826250076293945,4.036250114440918,27719200.0,-0.03684041344983913,-1.3333310153750126,1.5483871629326242,44.434929479576624,55.73997353552517,0.30933490826969523,0.24553804748904318,0.22018654923372472,0.2627051555294133,5.179187769000168,0.27999973297119185,0.10176831402835074,-0.2549374699592586,-0.5144061866286864,0.0045312467101692455,-0.3846718282939725,-0.12520311162454467,0.537500143051147,5.286337504852547,-51.24526740410503,0.129734358334714,10,0.25375008583068803,0.20187509059905961,0.3118749856948848,0.10187494754791215,0.5987498760223384,4,0.18314423172338046,-1.6947429287331952,4.0037498474121085,-1.078433191167253,4.118750095367432,1.4912250957576498,4.346250057220459,0.18314423172338046
2700,2002-10-07,3.996249914169312,4.081250190734863,3.849999904632568,3.8512499332427983,35788000.0,0.03630466509029606,-2.1355962887530797,-0.805555150832811,49.88142024307004,54.91162925862178,0.16646038467316382,0.10428909126654107,0.09727386285910589,0.11353245420239366,5.536301567839246,0.23125028610229537,0.11388485252414782,-0.11075010299682608,-0.3749973374651323,0.15349713147148059,-0.24287372023097964,0.02137351423732703,0.3748002719879149,29.955912527497038,-26.285228698851444,0.1321236172341533,10,0.11375021934509233,0.06187522411346391,0.1718751192092891,-0.03812491893768355,0.48625016212463334,0,0.1432593062894716,-1.3333310153750126,3.8562500476837163,-1.6947429287331952,4.0037498474121085,-1.078433191167253,4.118750095367432,0.1432593062894716
2701,2002-10-08,3.982500076293945,4.142499923706056,3.9375,4.019999980926514,26071200.0,-0.003440685185031822,-2.215683634582099,-0.25862006596796616,40.0557668922632,51.913482351971545,0.17445281861124196,0.11123926897268577,0.12487812651247099,0.11995222734502198,5.706910117206402,0.20499992370605558,0.09942779076345687,-0.11656243801117006,-0.3859646769592522,0.15283980093691252,-0.2512635574852111,0.01813868146287101,0.36675810546875054,27.533034095320335,-23.323130938210863,0.13470111947404123,10,0.12750005722045943,0.07562506198883101,0.190937459468842,-0.02437508106231645,0.4749999046325688,1,0.14752042287822142,-2.1355962887530797,3.996249914169312,-1.3333310153750126,3.8562500476837163,-1.6947429287331952,4.0037498474121085,0.14752042287822142
2702,2002-10-09,4.098750114440918,4.21875,3.9249999523162837,3.983750104904175,31351200.0,0.029190216175752903,-1.5268787102238817,-3.066674719936894,49.48063942803337,51.053306289721405,0.031975532026953246,-0.004036304378562505,0.022104127921851457,-0.004563142477103099,5.564925689433621,0.29375004768371626,0.08402871404728884,-0.001062417030334828,-0.270368663029946,0.26824382896927634,-0.13571554003013997,0.13359070596947076,0.22958774310302754,69.42677480647093,19.610038453945137,0.13465312299980553,10,0.011250019073486328,-0.04062497615814209,0.052812397480010986,-0.14062511920928955,0.598750114440918,2,0.16773406058050866,-2.215683634582099,3.982500076293945,-2.1355962887530797,3.996249914169312,-1.3333310153750126,3.8562500476837163,0.16773406058050866
2703,2002-10-10,4.291250228881837,4.323750019073486,4.021249771118163,4.050000190734863,33471200.0,0.046965564883473476,-1.0251003150707172,2.0978262447003777,53.35658291076241,50.946792915847524,-0.16800188420170326,-0.1705271105209194,-0.15835437556139365,-0.20309558037585784,5.724766433708058,0.30250024795532315,0.07748635196253506,0.169375181198121,-0.08568095634510708,0.4244313187413491,0.04184711242650696,0.29690324996973505,-0.46500015258789196,93.46737810459382,44.60417745338949,0.1275280687716141,10,-0.18125009536743253,-0.23312509059906095,-0.14500021934509366,-0.3331252336502084,0.22749996185302646,3,0.08942614422021711,-1.5268787102238817,4.098750114440918,-2.215683634582099,3.982500076293945,-2.1355962887530797,3.996249914169312,0.08942614422021711
2704,2002-10-11,4.195000171661377,4.3712501525878915,4.1525001525878915,4.360000133514403,29812000.0,-0.022429374211892505,1.3333333333333113,-0.6839375575663359,52.35245054273768,50.99031281162411,-0.0801840348686067,-0.06251822930070627,-0.04823294332539074,-0.11170247767663177,5.679593259792526,0.21875,0.037346929698200526,0.06362512111663854,-0.18722072830478353,0.31447097053806017,-0.0617978035940725,0.18904804582734958,-0.3588000965118412,66.18707010349068,16.219683033330114,0.1254229247107109,10,-0.08500003814697266,-0.12187504768371582,-0.05687510967254639,-0.23687517642974854,0.27624988555908203,4,0.062276521664603735,-1.0251003150707172,4.291250228881837,-1.5268787102238817,4.098750114440918,-2.215683634582099,3.982500076293945,0.062276521664603735
2705,2002-10-14,4.411250114440918,4.414999961853027,4.131249904632568,4.175000190734863,22844000.0,0.051549447897614176,1.3282092413631206,-1.4318180504580604,58.24587982674295,50.84398326940512,-0.2927286485236644,-0.26124978274325983,-0.24422620389433192,-0.33130181378725165,5.701640879143591,0.283750057220459,0.026519173678254404,0.2602500677108761,-0.013834119760982588,0.5343342551827353,0.12320797397494676,0.39729216144680546,-0.5536480361938478,99.23472503283122,47.02164777110501,0.13704209373592957,10,-0.29062509536743164,-0.3275001049041748,-0.28937506675720215,-0.45312511920928955,0.03249979019165039,0,0.009917780250526809,1.3333333333333113,4.195000171661377,-1.0251003150707172,4.291250228881837,-1.5268787102238817,4.098750114440918,0.009917780250526809
2706,2002-10-15,4.25,4.5625,4.216249942779541,4.457499980926514,43162400.0,-0.0365542896588521,-1.5181813610488333,-0.8783070812106925,48.88226828346892,49.62697802475098,-0.16379187220352254,-0.08465003318088904,-0.07203349509750545,-0.17976167214561833,6.520488352764212,0.346250057220459,0.018665495733932502,0.08649995326995885,-0.18131976232441716,0.35431966886433486,-0.04740990452722915,0.22040981106714685,-0.35895404873657233,50.98039582343043,2.7110119139216167,0.13390985779718795,10,-0.055624961853027344,-0.09249997138977051,-0.13656246662139893,-0.2918750047683716,0.283750057220459,1,0.054705900304457655,1.3282092413631206,4.411250114440918,1.3333333333333113,4.195000171661377,-1.0251003150707172,4.291250228881837,0.054705900304457655
2707,2002-10-16,4.262499809265137,4.353750228881837,4.15625,4.212500095367432,35995200.0,0.002941131591796875,-1.430773474340288,-0.2409624987648193,51.11280523061348,49.75586031525207,-0.1718257201189699,-0.10136226941049031,-0.07321984853997066,-0.20010124555706632,7.066825060115131,0.19750022888183683,0.015066927478299519,0.0983747720718382,-0.17035167819417474,0.3671012223378507,-0.035988453061167824,0.23273799720484423,-0.31773753410278305,44.572736467080944,-2.2335944457021384,0.1343632251330063,10,-0.06812477111816406,-0.10499978065490723,-0.1809372901916504,-0.3043748140335083,0.4725003242492667,2,0.045747842906061154,-1.5181813610488333,4.25,1.3282092413631206,4.411250114440918,1.3333333333333113,4.195000171661377,0.045747842906061154
2708,2002-10-17,4.3474998474121085,4.375,4.275000095367432,4.3087501525878915,27501600.0,0.019941358815362742,1.133331298828125,0.774998331060361,54.53193589609512,50.87774991708746,-0.22678592073720338,-0.17692506976310707,-0.14947341423869265,-0.29432267488595887,7.674726501266024,0.11250019073486328,-0.012428704477335906,0.17162482738494766,-0.10792970675961566,0.451179361529511,0.03184756031266556,0.31140209445722977,-0.35331855426274306,50.14490317858177,3.6095316082080515,0.13977726707228166,10,-0.1412498950958243,-0.189999818801879,-0.25968730449676425,-0.38937485218048007,0.586250305175783,3,0.08050612852305639,-1.430773474340288,4.262499809265137,-1.5181813610488333,4.25,1.3282092413631206,4.411250114440918,0.08050612852305639
2709,2002-10-18,4.28125,4.353750228881837,4.199999809265137,4.28125,18321600.0,-0.01523860833521229,1.120688747993988,0.0,52.57880110287389,51.177458901510114,-0.10494613551734222,-0.10949622233936207,-0.08542302100208232,-0.23258374776807678,8.299496341264122,0.1537504196167001,-0.026007713673264377,0.10106248855590838,-0.1823684337806215,0.38449341089243827,-0.040652972612356564,0.24277794972417333,-0.2416032103025838,34.78262311794488,-11.453451265094031,0.1417154611682649,10,-0.03750002384185791,-0.12374997138977051,-0.19374990463256836,-0.3231250047683716,0.682499885559082,4,0.055474497105953535,1.133331298828125,4.3474998474121085,-1.430773474340288,4.262499809265137,-1.5181813610488333,4.25,0.055474497105953535
2710,2002-10-21,4.323750019073486,4.341249942779541,4.192500114440918,4.2849998474121085,19167200.0,0.009927011754391035,3.033892606601364,100.0,49.310871597149195,52.20580386871967,-0.10739895642642416,-0.14381483241779325,-0.12822327938771494,-0.28230735778023863,8.567889497849775,0.14874982833862305,-0.012382696431457951,0.13368749618530273,-0.1555338779797264,0.42290887035033187,-0.010923190897211832,0.2782981832678173,-0.24227497255186314,41.23077392578125,0.7018024948035304,0.14461068708251454,10,-0.08000004291534424,-0.12937498092651367,-0.2362499237060547,-0.3656250238418579,0.27250003814697266,0,0.034113914425279335,1.120688747993988,4.28125,1.133331298828125,4.3474998474121085,-1.430773474340288,4.262499809265137,0.034113914425279335
2711,2002-10-22,4.386250019073486,4.411250114440918,4.262499809265137,4.295000076293944,30715200.0,0.01445504474687298,1.1061970204879432,2.3548268012059004,59.11413875232732,53.27619268253011,-0.11913213739213369,-0.19671060087149073,-0.19284219411428438,-0.3494455689155025,8.968926797504166,0.14875030517578125,0.026859468972928013,0.18368749618530256,-0.11711896848617087,0.484493960856776,0.03328426384956629,0.3340907285210388,-0.2662929762735926,90.19604543227607,44.759782085308984,0.15040323233573663,10,-0.0943751335144043,-0.19187498092651367,-0.2987499237060547,-0.4281250238418579,0.4850001335144052,1,0.013109121757548081,3.033892606601364,4.323750019073486,1.120688747993988,4.28125,1.133331298828125,4.3474998474121085,0.013109121757548081
2712,2002-10-23,4.3125,4.428750038146973,4.213749885559082,4.403749942779541,24035200.0,-0.016813911371396206,2.0442470706190945,-0.9999999999999902,60.82384785069653,54.105888786967235,-0.013268416427369978,-0.12753014236572735,-0.11489852032874737,-0.2780753296890177,8.943619216359732,0.21500015258789062,0.04744231078807282,0.108687472343445,-0.19380816606318518,0.4111831107500752,-0.04256034685986965,0.25993529154675965,-0.15713952062409753,50.79361875620645,-0.3351774983687932,0.151247819203315,10,0.03437495231628418,-0.11812496185302734,-0.22499990463256836,-0.3543750047683716,0.6149997711181641,2,0.05130436109459913,1.1061970204879432,4.386250019073486,3.033892606601364,4.323750019073486,1.120688747993988,4.28125,0.05130436109459913
2713,2002-10-24,4.0612502098083505,4.351250171661377,4.056250095367432,4.331250190734863,26832000.0,-0.05826082091400564,-1.1071418231855084,2.9589057560159806,56.69935391660304,54.58887805073005,0.22565488671707268,0.11670814513374062,0.12735541321373045,-0.030810233354990224,8.926278014548991,0.2950000762939453,0.08200878384444632,-0.13431231975555313,-0.4431646846545547,0.1745400451434489,-0.2887385022050539,0.02011386269394766,0.5012497901916495,1.3423128077842703,-53.28907698785679,0.15442618244950096,10,0.24812483787536532,0.13312482833862216,0.04656237363815219,-0.10312521457672208,0.7124996185302725,3,0.16589717178194907,2.0442470706190945,4.3125,1.1061970204879432,4.386250019073486,3.033892606601364,4.323750019073486,0.16589717178194907
2714,2002-10-25,4.2849998474121085,4.291250228881837,4.087500095367432,4.087500095367432,19121600.0,0.055093782959587,-1.0632950816901634,-0.7314806148020851,58.946555062343414,54.66673085468565,0.017896247503137452,-0.10535482772562066,-0.10043684055954216,-0.25706438308878177,8.907999672644367,0.23000001907348633,0.09993723497171825,0.08493733406066806,-0.22649237117440268,0.39636703929573835,-0.07077751855686731,0.24065218667820343,0.2673751544952401,61.40933884117648,3.5056139766265346,0.1557148526175352,10,0.024375200271607333,-0.09062480926513583,-0.1771872639656058,-0.32687485218048007,0.3250002861022949,4,0.1514003099831125,-1.1071418231855084,4.0612502098083505,2.0442470706190945,4.3125,1.1061970204879432,4.386250019073486,0.1514003099831125
2715,2002-10-28,4.237500190734863,4.34375,4.208749771118163,4.28125,22755200.0,-0.011085101136218745,-1.6666541080729487,-0.22151829970520662,57.739006256338556,55.65081285167117,0.04264182023535046,-0.05714226571203618,-0.057292713610757495,-0.20797990560831536,9.408216241086626,0.13500022888183683,0.09632585498883106,0.03512516021728551,-0.2767156065320444,0.34696592696661543,-0.120795223157379,0.19104554359195003,0.3049523130416869,48.65775119721348,-12.547023986067941,0.15592038337466488,10,0.004999876022338867,-0.043125152587890625,-0.1296876072883606,-0.27937519550323486,0.46374988555908203,0,0.17138635094628119,-1.0632950816901634,4.2849998474121085,-1.1071418231855084,4.0612502098083505,2.0442470706190945,4.3125,0.17138635094628119
2716,2002-10-29,4.233749866485597,4.306250095367432,4.132500171661377,4.268750190734863,22209600.0,-0.0008850322313770365,2.159085687533324,0.800010899182541,54.39738786323128,56.015766477517595,0.04899723580510962,-0.06561650781253103,-0.05742684797587305,-0.20255068213093974,9.315501469647359,0.1737499237060547,0.10176186451097813,0.036999845504761986,-0.2678948543369142,0.34189454534643815,-0.11544750441607654,0.1894471954256005,0.298978589122771,47.65095258637818,-11.996862980049116,0.15244734992083817,10,0.008750200271605557,-0.039374828338623935,-0.11656230688095182,-0.2756248712539682,0.608750343322753,1,0.08562154169862923,-1.6666541080729487,4.237500190734863,-1.0632950816901634,4.2849998474121085,-1.1071418231855084,4.0612502098083505,0.08562154169862923
2717,2002-10-30,4.324999809265137,4.414999961853027,4.2412500381469735,4.2412500381469735,27218400.0,0.021552983916663493,-3.149263248992301,-2.392828435579932,51.17696945912415,55.642992428965265,-0.03626879457369281,-0.1482218955531991,-0.1535152796053838,-0.29341028945544956,9.222273790677066,0.18125009536743075,0.07997974405014663,0.11793730258941615,-0.18978805959849065,0.4256626647773225,-0.03592537850453681,0.2717999836833691,0.19819907913841206,74.9128401162752,18.73567175639276,0.1538626810939532,10,-0.08249974250793457,-0.13062477111816406,-0.20781224966049194,-0.3162498474121094,0.5687503814697266,2,0.12630066298559406,2.159085687533324,4.233749866485597,-1.6666541080729487,4.237500190734863,-1.0632950816901634,4.2849998474121085,0.12630066298559406
2718,2002-10-31,4.3425002098083505,4.400000095367432,4.296249866485597,4.329999923706056,23195200.0,0.0040463355641597865,-1.5937427357202665,0.149257555398667,55.44280767444158,55.961215381361676,-0.06096399025973298,-0.14655678514641313,-0.17998179604367603,-0.30560452455751186,9.450730770937355,0.10375022888183505,0.08958631347718882,0.11850018501281845,-0.17923530750459804,0.4162356775302345,-0.030367561245889796,0.2673679312715267,0.17135970273447576,77.86266210650025,22.0035688123901,0.14886774625870805,10,-0.10000014305114835,-0.14812517166137784,-0.22531265020370572,-0.33375024795532315,0.44499969482421786,3,0.13471491837547478,-3.149263248992301,4.324999809265137,2.159085687533324,4.233749866485597,-1.6666541080729487,4.237500190734863,0.13471491837547478
2719,2002-11-01,4.5625,4.5662498474121085,4.34375,4.487500190734863,44453600.0,0.0506620102619082,4.393968118187062,5.999847415601755,55.56577565779872,56.656204721433845,-0.26471003198734255,-0.32773643249682394,-0.4104044034388714,-0.5188252800787607,10.048014885256173,0.223749637603758,0.10000269226949765,0.3031874775886534,0.022034494532268134,0.5843404606450386,0.16261098606046076,0.443763969116846,-0.5062499046325684,99.13548121837364,46.74875969726025,0.14057649152819254,11,-0.2512500286102295,-0.36625003814697354,-0.3959375023841858,-0.5243749618530273,0.13500022888183594,4,0.04630133223860233,-1.5937427357202665,4.3425002098083505,-3.149263248992301,4.324999809265137,2.159085687533324,4.233749866485597,0.04630133223860233
2720,2002-11-04,4.568749904632568,4.635000228881836,4.514999866485597,4.599999904632568,21634400.0,0.0013698421112477988,1.370362346824385,-0.4166677263074908,63.23988044897005,57.11462046550526,-0.25988122427612126,-0.30450930665565146,-0.4251642206706885,-0.5200072479141316,10.78701734660612,0.12000036239623935,0.09776059009850702,0.2808123826980591,-0.004119740389433524,0.5657445057855517,0.13834632115431234,0.42327844424180583,-0.5022998142242434,86.81585737209141,32.83636150379214,0.14246606154374641,11,-0.22312474250793457,-0.33812475204467773,-0.39437490701675415,-0.5306248664855957,0.1087498664855957,0,0.009028778055898634,4.393968118187062,4.5625,-1.5937427357202665,4.3425002098083505,-3.149263248992301,4.324999809265137,0.009028778055898634
2721,2002-11-05,4.570000171661377,4.598750114440918,4.400000095367432,4.548749923706055,24318400.0,0.00027365626372777285,4.047610974199369,-0.6800079345703125,62.89310087398187,57.34453746809252,-0.2596281253922834,-0.27351190064387687,-0.43391671509272456,-0.5193043283217751,11.628801903156452,0.19875001907348633,0.10506612967379336,0.25268764495849627,-0.020555829355691557,0.5259311192726841,0.1160659078014028,0.38930938211558974,-0.480808075714112,83.49205695643008,27.152689035245423,0.1366217371570937,11,-0.22437500953674316,-0.33937501907348633,-0.39593762159347534,-0.5318751335144043,0.10249996185302646,1,0.028719890525705116,1.370362346824385,4.568749904632568,4.393968118187062,4.5625,-1.5937427357202665,4.3425002098083505,0.028719890525705116
2722,2002-11-06,4.786250114440918,4.791250228881836,4.577499866485597,4.596250057220459,33641600.0,0.04731946053755309,1.1375005662433064,8.941074834511388,66.57225377723611,58.441526341496186,-0.4488062588135211,-0.45915639301405164,-0.643060308006846,-0.738171741304785,12.593395796661804,0.22125005722045898,0.12285043449624844,0.43456258773803746,0.10910110069559487,0.7600240747804801,0.27183184421681617,0.5972933312592588,-0.6752256931762703,98.98987661004671,40.13747001823289,0.1627307435212215,11,-0.3468749523162842,-0.47749996185302734,-0.6109375357627869,-0.7481250762939453,-0.3262500762939453,2,0.01175243541864135,4.047610974199369,4.570000171661377,1.370362346824385,4.568749904632568,4.393968118187062,4.5625,0.01175243541864135
2723,2002-11-07,4.675000190734863,4.84375,4.635000228881836,4.7537498474121085,24134400.0,-0.02324365025772368,-1.6299253278545724,-0.41447175242621737,64.3835726200115,59.045639403459305,-0.26970242684846735,-0.33485077724804313,-0.5235129940703391,-0.629494250845088,13.179485921383053,0.20874977111816406,0.11639296353420647,0.3041251659393307,-0.05029350202179561,0.658543833900457,0.1269158319587671,0.4813344999198943,-0.5231622210131848,66.25003814697266,4.17314929659868,0.1772093339805632,11,-0.1868751049041748,-0.3400001525878906,-0.5021875500679016,-0.6368751525878906,-0.125,3,0.04679144194122786,1.1375005662433064,4.786250114440918,4.047610974199369,4.570000171661377,1.370362346824385,4.568749904632568,0.04679144194122786
2724,2002-11-08,4.456250190734863,4.677499771118164,4.398749828338623,4.676249980926514,33768800.0,-0.046791441941227974,1.5056245512896071,2.793660308810204,54.288032557029915,58.66219788131391,-0.02693886183214822,-0.10068734611224972,-0.3042362761387025,-0.41339732421202413,13.102300578348586,0.278749942779541,0.10789309648595768,0.07231266498565692,-0.27397720121796354,0.41860253118927737,-0.10083226811615287,0.2454575980874667,-0.24905925859091926,12.921424767448213,-49.652868562230495,0.17314493310181,11,0.031874895095825195,-0.12125015258789062,-0.3281250596046448,-0.4181251525878906,0.05874967575073331,4,0.07433373345742966,-1.6299253278545724,4.675000190734863,1.1375005662433064,4.786250114440918,4.047610974199369,4.570000171661377,0.07433373345742966
2725,2002-11-11,4.454999923706055,4.576250076293945,4.4099998474121085,4.458749771118164,19010400.0,-0.00028056481914051634,-2.5466715494791186,0.017044777219299787,52.31676194840744,58.43101722411126,0.009396409570313402,-0.10117889347598386,-0.29488705921736624,-0.4106429618226146,12.821349771654544,0.16625022888183683,0.1263263943948818,0.06887490749359149,-0.2786917840028824,0.4164415989900654,-0.10490843825464502,0.242658253241828,-0.19688426613362608,12.640465992951386,-44.52147868975317,0.17378334574823684,11,0.08750009536743164,-0.10812497138977051,-0.3709372878074646,-0.41687488555908203,0.03875017166137695,0,0.05443329053394197,1.5056245512896071,4.456250190734863,-1.6299253278545724,4.675000190734863,1.1375005662433064,4.786250114440918,0.05443329053394197
2726,2002-11-12,4.482500076293945,4.53125,4.3837499618530265,4.474999904632568,18331200.0,0.006172873862815509,1.8095240257764666,-2.0001271617497456,55.91304613196333,58.95724796553783,0.023347415199959087,-0.11633203572174367,-0.3074347281389871,-0.4332504472324272,11.847273363454851,0.14750003814697354,0.1256232571413154,0.08475005626678467,-0.259180074894398,0.4286801874279673,-0.0872150093138071,0.25671512184737644,-0.17753367132731057,21.46741440255434,-34.99229999802417,0.17196506558059152,11,0.08749985694885254,-0.09812510013580322,-0.3984374403953552,-0.44437503814697266,-0.02624988555908203,1,0.04350244093814748,-2.5466715494791186,4.454999923706055,1.5056245512896071,4.456250190734863,-1.6299253278545724,4.675000190734863,0.04350244093814748
2727,2002-11-13,4.457499980926514,4.49875020980835,4.346250057220459,4.462500095367432,26050400.0,-0.005577266021621896,2.9354703747000555,-0.6666666666666666,66.35705557410198,60.16994217661121,0.07724204675224833,-0.08007969931379844,-0.2704866696786459,-0.40732541852258564,11.119641856246998,0.15250015258789062,0.13139326507989502,0.04999995231628418,-0.2888040981135864,0.3888040027461548,-0.11940207289865157,0.21940197753121993,0.38625001907348633,22.361796281724054,-39.37334358155683,0.16940202521493533,11,0.13625001907348633,-0.07312500476837158,-0.3734373450279236,-0.40874993801116943,0.008749961853027344,2,0.048233349076358456,1.8095240257764666,4.482500076293945,-2.5466715494791186,4.454999923706055,1.5056245512896071,4.456250190734863,0.048233349076358456
2728,2002-11-14,4.697500228881836,4.699999809265137,4.452499866485597,4.485000133514403,22625600.0,0.05384189545311835,1.2758693264405383,-42.49904634751115,66.80244699827841,61.41846121444228,-0.11969273461627417,-0.308322195643175,-0.49058750937414075,-0.6430597416906148,10.58733859852219,0.24749994277954013,0.15310082503792266,0.2725001811981205,-0.08867304094089601,0.633673403337137,0.09191357012861179,0.45308679226762916,0.13629977226257317,99.29340434336613,35.96726208867469,0.18058661106950843,11,-0.10250020027160645,-0.2650003433227539,-0.6134375929832458,-0.6256252527236938,-0.13750028610229492,3,-0.05055884601657512,2.9354703747000555,4.457499980926514,1.8095240257764666,4.482500076293945,-2.5466715494791186,4.454999923706055,-0.05055884601657512
2729,2002-11-15,4.518750190734863,4.648749828338623,4.458749771118164,4.546249866485597,27590400.0,-0.03805216166844583,-1.5762629675008324,-0.12941018074925473,60.34957613735426,61.09731629092942,0.05833310843564643,-0.11685832767623339,-0.30255089167500326,-0.46213763294893795,10.496444041941746,0.23875045776367188,0.17259160413219998,0.08187513351440412,-0.2749894741412797,0.43873974117008796,-0.0965571703134378,0.26030743734224604,0.30529881153106686,48.76332280583986,-15.740050375281868,0.17843230382784192,11,0.07624983787536621,-0.06875014305114746,-0.4346875548362732,-0.4393751621246338,-0.012500286102294922,4,0.006915629030362025,1.2758693264405383,4.697500228881836,2.9354703747000555,4.457499980926514,1.8095240257764666,4.482500076293945,0.006915629030362025
2730,2002-11-18,4.471250057220459,4.572500228881836,4.420000076293945,4.539999961853027,19007200.0,-0.010511785672905227,1.2803686340219969,2.5000260096061337,58.46702329411426,60.605529893166356,0.10118961128304793,-0.06086168653287416,-0.24769626135081158,-0.4122804894830274,10.366134670009593,0.15250015258789062,0.1845613705812683,0.02699999809265119,-0.3260976348179243,0.3800976310032267,-0.14954881836263656,0.20354881454793894,0.34324296614456173,35.335713813931605,-30.006432245631586,0.17654881645528755,11,0.12374997138977051,-0.021250009536743164,-0.37968742847442627,-0.3837500810623169,-0.04375028610229492,0,0.009784693028851654,-1.5762629675008324,4.518750190734863,1.2758693264405383,4.697500228881836,2.9354703747000555,4.457499980926514,0.009784693028851654
2731,2002-11-19,4.443749904632568,4.5,4.377500057220459,4.400000095367432,18188000.0,-0.006150439415366971,-1.7605656504873148,-0.6363617447755915,54.435106578120184,59.25695798215348,0.12169540772081522,-0.030391081659733032,-0.21498411176757948,-0.38335767064041804,9.801117892552893,0.12249994277954102,0.1798068567879456,-0.003375148773193004,-0.35541914749157844,0.3486688499451924,-0.17939714813238528,0.17264685058599927,0.3613782594095607,27.561813640450378,-35.0590472383866,0.17602199935919263,11,0.15125012397766113,0.006250143051147461,-0.3415623903274536,-0.35624992847442627,-0.1224999427795419,1,0.011251801250727222,1.2803686340219969,4.471250057220459,-1.5762629675008324,4.518750190734863,1.2758693264405383,4.697500228881836,0.011251801250727222
2732,2002-11-20,4.533750057220459,4.550000190734863,4.425000190734863,4.432499885559082,19789600.0,0.020253199329257177,-1.1505457498779703,2.314299727520436,56.77589734856776,58.411660729770844,-0.008815579176633115,-0.10853026020544831,-0.2967653054902746,-0.46624795817050213,9.612836095302157,0.125,0.16582931693277292,0.07556250095367467,-0.27255228586243874,0.4236772877697881,-0.09849489245438203,0.24961989436173138,0.26220054468523646,48.44964965379378,-11.737470845127,0.17405739340805693,11,-0.010625123977661133,-0.08375000953674316,-0.3578125238418579,-0.4462500810623169,-0.2825002670288095,2,-0.017093987429273705,-1.7605656504873148,4.443749904632568,1.2803686340219969,4.471250057220459,-1.5762629675008324,4.518750190734863,-0.017093987429273705
2733,2002-11-21,4.735000133514403,4.767499923706055,4.53249979019165,4.53249979019165,24431200.0,0.04438931872158092,-1.3209850379349808,1.9999999999999911,56.19389464117736,58.623423183565,-0.2242409509714669,-0.270589923925888,-0.47975281256945124,-0.6543955042065983,10.695224459402954,0.2350001335144043,0.15696977339699458,0.243125081062316,-0.07210000000114025,0.5583501621257723,0.08551254053058788,0.40073762159404414,0.05195645749758704,91.6667176108247,34.90239598483768,0.15761254053172824,11,-0.17812514305114657,-0.2850000858306876,-0.5590626001358023,-0.558125138282775,-0.4850001335144034,3,-0.05675822241960338,-1.1505457498779703,4.533750057220459,-1.7605656504873148,4.443749904632568,1.2803686340219969,4.471250057220459,-0.05675822241960338
2734,2002-11-22,4.9337501525878915,4.93625020980835,4.6912498474121085,4.728750228881836,32173600.0,0.0419746596556001,1.3333363608703042,1.012343585903549,61.514192736498245,59.64535993779731,-0.3890469802277119,-0.4408476723064192,-0.6625511197605043,-0.8413888308122583,12.049207597428074,0.24500036239624112,0.12764312809161904,0.40943758487701487,0.05302122531957121,0.7658539444344585,0.2312294050982926,0.5876457646557371,-0.5875000953674325,99.55256258832702,44.66499153758044,0.17820817977872186,11,-0.2925000190734872,-0.4375000000000009,-0.7518751621246347,-0.7443751096725473,-0.5725002288818359,4,-0.07575377719771803,-1.3209850379349808,4.735000133514403,-1.1505457498779703,4.533750057220459,-1.7605656504873148,4.443749904632568,-0.07575377719771803
2735,2002-11-25,4.963749885559082,5.0,4.901249885559082,4.925000190734863,23698400.0,0.006080513208690741,-1.2898496240601505,0.18902297192939935,62.19982915130275,60.34389138439059,-0.37916449240213446,-0.43600299053650815,-0.6763649254624546,-0.862631291730569,13.25545029818294,0.09875011444091797,0.10891415355918177,0.403124833106995,0.02257762675934849,0.7836720394546415,0.21285122993317174,0.5933984362808182,-0.6056998252868651,94.17668790794475,41.13493184619291,0.19027360317382336,11,-0.29062485694885254,-0.4356248378753662,-0.7631248831748962,-0.7743748426437378,-0.5250000953674316,0,-0.09216821787445562,1.3333363608703042,4.9337501525878915,-1.3209850379349808,4.735000133514403,-1.1505457498779703,4.533750057220459,-0.09216821787445562
2736,2002-11-26,4.596250057220459,4.925000190734863,4.5587501525878915,4.922500133514403,27869600.0,-0.07403673368148167,1.2113197117529981,-8.419423114786353,44.617564619509785,57.92839238943589,0.006892440477738404,-0.04211221726052283,-0.2960113640413269,-0.48754408891840484,14.240039525504203,0.4049997329711905,0.11409325852176178,0.017499995231628596,-0.3306464565837324,0.36564644704698956,-0.15657323067605233,0.19157322113930952,-0.2125219993591303,29.78259535502404,-16.726313562228494,0.17407322590768054,11,0.09249997138977051,-0.06812500953674316,-0.3771875500679016,-0.40687501430511475,-0.033750057220458984,1,-0.03671477487113595,-1.2898496240601505,4.963749885559082,1.3333363608703042,4.9337501525878915,-1.3209850379349808,4.735000133514403,-0.03671477487113595
2737,2002-11-27,4.8712501525878915,4.951250076293945,4.627500057220459,4.632500171661377,23883200.0,0.05983140428476519,-1.603013033218509,-0.7318005366883221,55.087488293854676,56.62673031116659,-0.22713028475502473,-0.28890250246281735,-0.5627566653348204,-0.7515641994433109,14.78088857211275,0.35500001907348633,0.1315988180205725,0.26518757343292343,-0.08484277470829049,0.6152179215741373,0.09017239936231647,0.4402027475035304,-0.4628712170410161,72.45993804689647,27.272985511213797,0.17501517407060682,11,-0.18250012397766202,-0.3431251049041757,-0.6281251907348642,-0.6818751096725473,-0.3262500762939462,2,-0.11290740025795487,1.2113197117529981,4.596250057220459,-1.2898496240601505,4.963749885559082,1.3333363608703042,4.9337501525878915,-0.11290740025795487
2738,2002-11-29,4.927499771118164,4.934999942779541,4.793749809265137,4.887499809265137,9527200.0,0.011547265438706544,4.136339991677071,0.16753912062233434,63.34039398546906,56.95904340540156,-0.2763886926870267,-0.31524085190724893,-0.6054949603354363,-0.7903277550268459,15.350965773254616,0.1412501335144043,0.14437734618164466,0.2921872138977051,-0.06284323207597442,0.6472176598713846,0.11467199091086577,0.4697024368845444,-0.4954559929931639,83.56934754605732,32.88408287886553,0.17751522298683955,11,-0.23874974250793457,-0.39937472343444824,-0.6568747758865356,-0.7381247282028198,-0.5824999809265146,4,-0.13723998220969125,-1.603013033218509,4.8712501525878915,1.2113197117529981,4.596250057220459,-1.2898496240601505,4.963749885559082,-0.13723998220969125
2739,2002-12-02,4.773749828338623,4.987500190734863,4.699999809265137,4.898749828338623,26440000.0,-0.031202425148900925,-1.1100942475073232,-3.125002980235081,58.30618520141225,56.94117250621245,-0.09237760747780932,-0.15268118124500063,-0.4424013354481149,-0.6238000629332241,14.937192588275334,0.28750038146972656,0.14322663654625511,0.12787477970123273,-0.23058782012321544,0.4863373795256809,-0.051356520210991796,0.30710607961345726,-0.3189878013386229,48.725155829896764,-6.492754187767794,0.1792312999122241,12,-0.08499979972839355,-0.22999978065490723,-0.5218747854232788,-0.5843747854232788,-0.2949995994567871,0,-0.10971455295572119,4.136339991677071,4.927499771118164,-1.603013033218509,4.8712501525878915,1.2113197117529981,4.596250057220459,-0.10971455295572119
2740,2002-12-03,4.610000133514403,4.761250019073486,4.59375,4.743750095367432,18724800.0,-0.0343021106493987,-1.0150350492754954,1.0699996948242259,53.10219143238411,56.793070823352885,0.10406737476265704,0.015091056147422677,-0.2688017284191675,-0.4489533279001412,14.018294505364098,0.17999982833862305,0.11928921878082477,-0.03793742656707888,-0.3950035301697481,0.31912867703559034,-0.2164704783684135,0.14059562523425573,-0.13342858759440368,11.953347257532803,-45.57020231992458,0.17853305180133483,12,0.10249996185302823,-0.04375004768371493,-0.35812509059905917,-0.42062509059905917,0.017499923706055576,1,-0.05395882919827921,-1.1100942475073232,4.773749828338623,4.136339991677071,4.927499771118164,-1.603013033218509,4.8712501525878915,-0.05395882919827921
2741,2002-12-04,4.701250076293945,4.71750020980835,4.4375,4.473750114440918,40196000.0,0.019793913261772156,1.1538458716942377,-1.7009347793535579,55.74543624340605,56.67857514500158,0.059435328772815765,-0.06937890115302903,-0.34926072942402975,-0.5293810701922759,14.032757222696457,0.2800002098083496,0.11897954393424293,0.04675002098083514,-0.30910731948384207,0.40260736144551235,-0.13117864925150347,0.22467869121317374,0.2987499237060547,47.95454269598434,-13.437715448047605,0.1779286702323388,12,0.017499923706054688,-0.13499999046325684,-0.4828125238418579,-0.5118750333786011,0.009999752044677734,2,-0.05583627372344069,-1.0150350492754954,4.610000133514403,-1.1100942475073232,4.773749828338623,4.136339991677071,4.927499771118164,-0.05583627372344069
2742,2002-12-05,4.84250020980835,4.96875,4.704999923706055,4.71875,37589600.0,0.030045228656662593,-2.4875959583221676,0.5439570574007235,53.58467274110577,56.388661600549185,-0.037339486461751115,-0.2173420896824112,-0.4827320783050073,-0.6630292299823974,13.100546045127153,0.2674999237060547,0.1301016267446755,0.18518764972686785,-0.17590466926646808,0.5462799687202038,0.004641490230199885,0.3657338092235358,0.14624979019164996,73.63637624692873,16.334521195066756,0.18054615949666805,12,-0.12375020980834961,-0.22187519073486328,-0.6240626573562622,-0.6531251668930054,-0.1075000762939462,3,-0.057821414078871314,1.1538458716942377,4.701250076293945,-1.0150350492754954,4.610000133514403,-1.1100942475073232,4.773749828338623,-0.057821414078871314
2743,2002-12-06,4.893750190734863,4.934999942779541,4.786250114440918,4.820000171661377,18875200.0,0.010583371957880061,-1.1061902688177487,0.5959587396878119,59.89446169222631,56.20869148451897,-0.07118890468404881,-0.2649475960815675,-0.5234727995950053,-0.71218993192117,11.910010738157354,0.14874982833862305,0.15478412809213804,0.2255001306533817,-0.15078048167198688,0.6017807429787503,0.03735982449069741,0.413640436816066,0.08397480926513623,82.95455136574785,23.557559436083473,0.18814030616268443,12,-0.17500019073486328,-0.24562525749206543,-0.6753126382827759,-0.704375147819519,-0.2625002861022949,4,-0.07126438842366578,-2.4875959583221676,4.84250020980835,1.1538458716942377,4.701250076293945,-1.0150350492754954,4.610000133514403,-0.07126438842366578
2744,2002-12-09,4.787499904632568,4.940000057220459,4.783750057220459,4.87375020980835,21385600.0,-0.02171142415553906,-2.3333333333333335,-1.1694953609413894,58.09340762597898,55.752422426149664,0.013560096719587023,-0.139774826129055,-0.4067237782615445,-0.6013134439608869,12.029048766380402,0.15625,0.16856504420732854,0.10268735885620117,-0.2633235651773207,0.46869828288972304,-0.08031810316055932,0.28569282087296166,0.18125009536743164,65.88233498965992,3.2995779256229554,0.18300546201676077,12,-0.07499980926513672,-0.11562490463256836,-0.569062352180481,-0.5981248617172241,-0.03749990463256836,0,-0.09242822417870733,-1.1061902688177487,4.893750190734863,-2.4875959583221676,4.84250020980835,1.1538458716942377,4.701250076293945,-0.09242822417870733
2745,2002-12-10,4.697500228881836,4.84375,4.641250133514403,4.824999809265137,30695200.0,-0.01879888825974607,1.4545444036644328,1.478250773993808,56.292633043238055,57.04965225100836,0.06908558902646966,-0.03233390680918191,-0.3069338075404504,-0.5048886226795242,12.08421388692166,0.2024998664855966,0.16752920294562745,0.0005626678466796875,-0.34909454762392755,0.35021988331728693,-0.17426593988862393,0.1753912755819833,0.26062477111816396,48.94121955422794,-17.32493830997315,0.1748286077353036,12,0.014999866485595703,-0.024375200271606445,-0.443750262260437,-0.5081251859664917,-0.15375041961669922,1,-0.04656732077521786,-2.3333333333333335,4.787499904632568,-1.1061902688177487,4.893750190734863,-2.4875959583221676,4.84250020980835,-0.04656732077521786
2746,2002-12-11,4.677499771118164,4.6875,4.603750228881836,4.65625,21178400.0,-0.00425768106208968,3.060572432607389,-0.1666654200294705,53.69299298482621,56.89470832778298,0.11378954045343992,0.0031879290435892216,-0.282170491733325,-0.47629864862154747,12.343156079479236,0.09375,0.1381235115829087,-0.02918777465820277,-0.364238108138907,0.30586255882250146,-0.19671294139855444,0.1383373920821489,0.2702127288818357,20.205366707600657,-46.31863913248429,0.16752516674035195,12,0.03500032424926758,-0.00437474250793457,-0.38937461376190186,-0.4881247282028198,-0.19249963760376065,2,-0.010689410228608587,1.4545444036644328,4.697500228881836,-2.3333333333333335,4.787499904632568,-1.1061902688177487,4.893750190734863,-0.010689410228608587
2747,2002-12-12,4.672500133514403,4.733749866485597,4.572500228881836,4.684999942779541,42668000.0,-0.0010688696629407302,1.9318207433480696,-0.5882326541603505,48.21428474114813,55.214029522858425,0.09793004075729783,0.026478263241394906,-0.26503376667640755,-0.4594579344004863,12.745919428631272,0.16124963760376065,0.10187110160668489,-0.04493741989135813,-0.3594937596653329,0.26961891988261666,-0.20221558977834508,0.11234074999562882,0.2650081164855962,27.210871113775102,-34.640144119003395,0.15727816988698726,12,0.03999996185302823,0.0006248950958260835,-0.3843749761581412,-0.48374998569488437,-0.19875001907348544,3,0.00829313937227738,3.060572432607389,4.677499771118164,1.4545444036644328,4.697500228881836,-2.3333333333333335,4.787499904632568,0.00829313937227738
2748,2002-12-13,4.460000038146973,4.545000076293945,4.411250114440918,4.448750019073486,135316800.0,-0.04547888481441298,-2.1014545635480073,-0.9000152590218328,36.56979872122414,52.798875469504196,0.26501004781450455,0.23217697584423114,-0.03890824415891103,-0.23892668426345232,12.479287120708834,0.26125001907348544,0.12329895630705234,-0.24556250572204608,-0.5805560773997227,0.08943106595563055,-0.4130592915608844,-0.07806571988320776,0.4675080468530268,9.21984472466991,-45.88504110985027,0.16749678583883848,12,0.23000001907348633,0.21312499046325684,-0.08593738079071045,-0.20312488079071045,0.03125,4,0.061659213680564706,1.9318207433480696,4.672500133514403,3.060572432607389,4.677499771118164,1.4545444036644328,4.697500228881836,0.061659213680564706
2749,2002-12-16,4.550000190734863,4.606249809265137,4.393750190734863,4.46875,51323200.0,0.02017940623724379,1.1935509275894487,7.222226931717035,38.656619638767175,51.193811936880095,0.15637806661188502,0.15245445313477823,-0.10920114626318167,-0.317596344607316,12.0918895425334,0.21249961853027344,0.10197444810753264,-0.15712485313415492,-0.48872393076750065,0.1744742244991908,-0.3229243919508278,0.008674685682517946,0.3568575754427732,34.7222369394247,-14.802504654478433,0.16579953881667303,12,0.13124990463256836,0.12312483787536621,-0.13843762874603271,-0.26687514781951904,-0.18250036239624023,0,0.01785707922895341,-2.1014545635480073,4.460000038146973,1.9318207433480696,4.672500133514403,3.060572432607389,4.677499771118164,0.01785707922895341
2750,2002-12-17,4.514999866485597,4.5625,4.460000038146973,4.546249866485597,28709600.0,-0.007692378633420205,2.2156716082996395,-0.3846144817305774,47.27576903079836,50.2527378021459,0.19722584936372112,0.20121695540447515,-0.05900726219191377,-0.26953776103434013,11.916784916544684,0.10249996185302734,0.05562646223632406,-0.19431266784667844,-0.5198824926905807,0.13125715699722384,-0.35709758026863003,-0.031527755424726855,0.3610714451654733,35.66170334810144,-15.684460392395607,0.16278491242195123,12,0.16625022888183505,0.1581251621246329,-0.10343730449676602,-0.23187482357025235,-0.1524996757507333,1,0.05204875757777683,1.1935509275894487,4.550000190734863,-2.1014545635480073,4.460000038146973,1.9318207433480696,4.672500133514403,0.05204875757777683
2751,2002-12-18,4.493750095367432,4.5662498474121085,4.429999828338623,4.5625,27693600.0,-0.004706483221826874,2.5737897653011412,2.1999969482421875,34.74746890924676,48.15971515416157,0.20779863018024347,0.23863986898415845,-0.022054330969989877,-0.23691723726024883,12.035589690031456,0.13625001907348544,0.026751313621387496,-0.21806244850158674,-0.5357177666251935,0.09959286962202007,-0.3768901075633897,-0.059234789439783775,0.35338194902866604,29.411764705882277,-18.467887131318115,0.15882765906180332,12,0.1731250286102295,0.17937493324279785,-0.04906260967254639,-0.2106250524520874,-0.022500038146972656,2,0.011126500770314074,2.2156716082996395,4.514999866485597,1.1935509275894487,4.550000190734863,-2.1014545635480073,4.460000038146973,0.011126500770314074
2752,2002-12-19,4.456250190734863,4.574999809265137,4.434999942779541,4.483749866485597,38816800.0,-0.008344902105532404,-2.999986376114604,0.3999958385063141,30.666683881710767,44.91218428632651,0.20645842577737472,0.2846290613445497,0.027289087184684035,-0.18914714875618088,11.896637431778473,0.1399998664855957,0.019838000980082704,-0.25168735980987567,-0.5801939762939856,0.07681925667423428,-0.4159406680519302,-0.08743405156782114,0.3636789424415605,29.411817504555206,-13.376930272506382,0.16425330824205486,12,0.21062493324279785,0.2168748378753662,0.02093726396560669,-0.17312514781951904,0.0774998664855957,3,0.0064515997865908226,2.5737897653011412,4.493750095367432,2.2156716082996395,4.514999866485597,1.1935509275894487,4.550000190734863,0.0064515997865908226
2753,2002-12-20,4.466249942779541,4.5349998474121085,4.427499771118164,4.474999904632568,27512800.0,0.002243983532492999,-1.4927465723131152,0.31818418269146376,35.697677203808695,42.42376979497425,0.14465229823141001,0.26716033052829236,0.023287430746213644,-0.1906702787288035,10.811466129350306,0.10750007629394442,-0.001774396780096943,-0.22825009822845477,-0.5736478153452218,0.11714761888831227,-0.40094895678683873,-0.05555123967007081,0.32810845385038956,34.117591620217034,-7.5930634992559405,0.17269885855838368,12,0.15250015258789062,0.22250008583068848,0.02281254529953003,-0.18312489986419678,0.11374998092651367,4,0.0016792995818566414,-2.999986376114604,4.456250190734863,2.5737897653011412,4.493750095367432,2.2156716082996395,4.514999866485597,0.0016792995818566414
2754,2002-12-23,4.559999942779541,4.587500095367432,4.477499961853027,4.4962501525878915,17853600.0,0.020990764332740275,-1.1728384596184367,-7.285722070844585,47.51242860491228,41.448191524049165,0.017028438918024413,0.1517547793754197,-0.060148520968365204,-0.27397519978102025,8.948654436595533,0.12125015258789062,-0.027647518482666555,-0.11581258773803693,-0.4468518504009378,0.21522667492486391,-0.2813322190694878,0.049707043593413935,0.21032196149668536,82.81243946415533,35.795303775980955,0.1655196313314506,12,0.0037500858306884766,0.12875008583068848,-0.046249985694885254,-0.2768748998641968,-0.19749975204467773,0,-0.015076733661242514,-1.4927465723131152,4.466249942779541,-2.999986376114604,4.456250190734863,2.5737897653011412,4.493750095367432,-0.015076733661242514
2755,2002-12-24,4.506249904632568,4.587500095367432,4.489999771118164,4.550000190734863,6088800.0,-0.011787289215229535,-1.557367002482662,-0.6862812563111104,39.9224739341398,39.918133851750675,0.04559104277206849,0.17863120794012755,-0.0034678099357048353,-0.20821025195432163,6.773879751357684,0.09750032424926758,-0.07622151717165604,-0.14668762683868408,-0.45649791541345675,0.16312266173608858,-0.30159277112606997,0.008217517448701805,0.24147769683117648,49.21873370188797,2.224329713701273,0.15490514428738614,12,0.05750012397766113,0.18250012397766113,0.016250133514404297,-0.22312486171722412,-0.19000005722045987,1,-0.03079058623697406,-1.1728384596184367,4.559999942779541,-1.4927465723131152,4.466249942779541,-2.999986376114604,4.456250190734863,-0.03079058623697406
2756,2002-12-26,4.427499771118164,4.5662498474121085,4.425000190734863,4.512499809265137,14108000.0,-0.017475758153902343,-2.138909198800459,1.9428453095879064,27.0718042828924,37.56896935638893,0.09515599082514381,0.2572817497335933,0.08255670562545347,-0.12167315323255856,6.52250630103022,0.1412496566772452,-0.11890773433259128,-0.21700024604797363,-0.5421241420793095,0.10812364998336221,-0.37956219406364156,-0.05443829803230571,0.2989891857018483,1.5382042155363909,-40.34763321223978,0.16256194801566773,12,0.07250022888183594,0.26125025749206543,0.0950002670288086,-0.12937474250793457,-0.24499988555908203,3,-0.014680877186558305,-1.557367002482662,4.506249904632568,-1.1728384596184367,4.559999942779541,-1.4927465723131152,4.466249942779541,-0.014680877186558305
2757,2002-12-27,4.3212499618530265,4.4412498474121085,4.304999828338623,4.427499771118164,16193600.0,-0.023997699550033946,1.0373840438654798,1.2499971950768092,20.182280930587396,35.74813404631818,0.1635391012724252,0.3375190091328948,0.1945932790054119,-0.008175161408872533,6.369008410049257,0.13625001907348544,-0.15684214251203166,-0.29575004577636843,-0.6329369581046569,0.041436866551920026,-0.46434350194051266,-0.1271565896122242,0.3852746690018769,5.752254213885846,-29.660622680087446,0.168593456164144,12,0.13437485694885343,0.33124995231628507,0.2012500762939462,-0.023124933242796963,-0.13875007629394442,4,0.03471220056502111,-2.138909198800459,4.427499771118164,-1.557367002482662,4.506249904632568,-1.1728384596184367,4.559999942779541,0.03471220056502111
2758,2002-12-30,4.2512497901916495,4.317500114440918,4.211249828338623,4.307499885559082,27474400.0,-0.01619905635622143,1.7868725337535722,0.5294136126594361,20.974280988868713,33.783429751885016,0.22441351403570575,0.37340315465123997,0.2669458926882067,0.06686359297469835,6.358560352314687,0.11000013351440341,-0.19126925472159595,-0.33193771839141917,-0.6736204682479032,0.00974503146506489,-0.5027790933196616,-0.1610963434631767,0.4231528564619511,10.63121155206084,-20.06299104297238,0.1708413749282421,12,0.14812517166137784,0.354375123977662,0.23531270027160733,0.04687523841857999,-0.04499959945678622,0,0.06645110990198355,1.0373840438654798,4.3212499618530265,-2.138909198800459,4.427499771118164,-1.557367002482662,4.506249904632568,0.06645110990198355
2759,2002-12-31,4.25,4.3762497901916495,4.211249828338623,4.275000095367432,16780000.0,-0.0002939818296570085,-2.2194976716489947,0.4444453863433999,23.203580333066455,31.108742118803693,0.199625838528676,0.3514205814245308,0.2727178618422057,0.06806640518852447,6.687084693072119,0.16499996185302646,-0.215585342751492,-0.30700001716613734,-0.6669804132379262,0.05298037890565155,-0.4869902152020318,-0.1270098191302429,0.37808736482210303,10.299041637201002,-17.339879229707712,0.17999019803589453,12,0.14937496185302734,0.3556249141693115,0.25343751907348633,0.04812502861022949,-0.022500038146973544,1,0.0776470408720129,1.7868725337535722,4.2512497901916495,1.0373840438654798,4.3212499618530265,-2.138909198800459,4.427499771118164,0.0776470408720129
2760,2003-01-02,4.361249923706056,4.375,4.2462501525878915,4.25,21183200.0,0.026176452636718972,-1.1684254485295473,-4.449979972915788,32.92847413057295,30.90663158783994,0.07182622856282883,0.2324997883304354,0.16600597620411772,-0.041865537635239924,7.518144647554835,0.1287498474121085,-0.1970357877301936,-0.18331258296966446,-0.552650029530886,0.18602486359155712,-0.36798130625027525,0.00135614031094633,0.22515368746769937,42.25354572062215,13.109457769080933,0.18466872328061099,1,0.03812503814697177,0.24437499046325595,0.20750021934509189,-0.01687479019165128,-0.07875013351440607,3,0.0002866763085536128,-2.2194976716489947,4.25,1.7868725337535722,4.2512497901916495,1.0373840438654798,4.3212499618530265,0.0002866763085536128
2761,2003-01-03,4.43874979019165,4.46750020980835,4.3449997901916495,4.356249809265137,19688800.0,0.017770104406155562,-1.333340902175717,0.741573370823112,38.297852024081806,31.754539159214502,-0.01597593386680174,0.1415848579441521,0.09202339745180588,-0.11884079998720054,7.493675728865649,0.1225004196167001,-0.186990584690939,-0.09268770217895472,-0.4572056177852817,0.27183021342737224,-0.27494665998211776,0.08957125562420831,0.11013844269859163,88.78034075430409,56.93830343811388,0.18225895780316329,1,-0.03937482833862305,0.16062521934509277,0.16187524795532227,-0.0624997615814209,-0.061249732971191406,4,-0.0275978481711745,-1.1684254485295473,4.361249923706056,-2.2194976716489947,4.25,1.7868725337535722,4.2512497901916495,-0.0275978481711745
2762,2003-01-06,4.5625,4.59375,4.417500019073486,4.43625020980835,26212800.0,0.027879519156903454,-1.1526692660937832,1.5303008409675463,55.63186698022646,33.96944913437203,-0.13753266437416478,-0.004445753164897148,-0.02432147022372888,-0.2377688269902185,7.496895028025599,0.17624998092651367,-0.19230226730828903,0.045062518119811656,-0.2894231312037734,0.3795481674433967,-0.12218030654198131,0.21230534278160462,-0.35125017166137695,91.8300690260434,54.766640673689636,0.16724282466179252,1,-0.16000008583068848,0.036875009536743164,0.045937538146972656,-0.14937496185302734,-0.30749988555908203,0,-0.08328769631581767,-1.333340902175717,4.43874979019165,-1.1684254485295473,4.361249923706056,-2.2194976716489947,4.25,-0.08328769631581767
2763,2003-01-07,4.545000076293945,4.587500095367432,4.445000171661377,4.551249980926514,22567200.0,-0.003835599716395577,2.6190395456279405,-0.049504277378052235,49.70148556905061,34.21267768594295,-0.12034259509748768,-0.015191844692217238,0.008632897997880029,-0.22062897184718366,7.500288302112426,0.1424999237060547,-0.17813888821715107,0.04500010013580358,-0.23951248223895938,0.32951268251056653,-0.0972561910515779,0.18725639132318506,-0.3261002445220944,87.25492762674824,47.83422868784916,0.14225629118738153,1,-0.1425001621246338,0.05437493324279785,0.06343746185302734,-0.13187503814697266,-0.46125030517578214,1,-0.07975801642460056,-1.1526692660937832,4.5625,-1.333340902175717,4.43874979019165,-1.1684254485295473,4.361249923706056,-0.07975801642460056
2764,2003-01-08,4.3449997901916495,4.588749885559082,4.341249942779541,4.587500095367432,22393600.0,-0.04400446265016977,1.0204086399040875,38.8006408789198,41.52118965331895,34.390312765851746,0.05135298749174666,0.15806158734917997,0.21486902182176681,-0.020897994221916072,7.683262991234852,0.24749994277954102,-0.1598033448149856,-0.13287518024444633,-0.3908342657306729,0.12508390524178026,-0.2618547229875592,-0.003895637501333482,-0.11860295505523588,28.417174378395742,-11.004826067946745,0.12897954274311318,1,0.05750012397766202,0.25437521934509366,0.26343774795532315,0.06812524795532315,-0.2199997901916495,2,-0.03193316597390816,2.6190395456279405,4.545000076293945,-1.1526692660937832,4.5625,-1.333340902175717,4.43874979019165,-0.03193316597390816
2765,2003-01-09,4.478750228881836,4.523749828338623,4.375,4.377500057220459,18644000.0,0.03078261108138891,-1.7999892291190767,-0.41752595563945105,49.32736039686528,36.86315233407095,-0.09689840704209374,0.007465429567989901,0.09056847228591636,-0.15398304804408092,8.077564915654683,0.17875003814697354,-0.1488145987102012,0.011812758445739924,-0.2245863956551677,0.24821191254664754,-0.10638681860471433,0.13001233549619418,-0.24500633044815068,54.455546511913376,13.198604838513639,0.11819957705045395,1,-0.07625031471252441,0.11124968528747559,0.13749980926513672,-0.06562519073486328,-0.4412503242492676,3,-0.056098298451337514,1.0204086399040875,4.3449997901916495,2.6190395456279405,4.545000076293945,-1.1526692660937832,4.5625,-0.056098298451337514
2766,2003-01-10,4.627500057220459,4.631249904632568,4.3837499618530265,4.460000038146973,19313600.0,0.03321235182515636,1.8285753989771247,1.654318371268314,56.98266432263078,40.95208382207577,-0.23947842135448827,-0.15307030777931807,-0.046687241996336226,-0.30089638393062046,8.156745919005562,0.2474999427795419,-0.15748545472540698,0.16306257247924805,-0.06486655940635178,0.39099170436484787,0.04909800653644769,0.2770271384220484,-0.38655603675544725,98.70694899814856,53.640372645517495,0.11396456594280006,1,-0.20625019073486328,-0.03750014305114746,0.011875033378601074,-0.21437501907348633,-0.5824999809265146,4,-0.0745543517585684,-1.7999892291190767,4.478750228881836,1.0204086399040875,4.3449997901916495,2.6190395456279405,4.545000076293945,-0.0745543517585684
2767,2003-01-13,4.711249828338623,4.721250057220459,4.622499942779541,4.65500020980835,16394400.0,0.018098275544586206,1.5901643444980864,0.33581857985099905,59.423071138958385,45.22417161653018,-0.29288936629416007,-0.2464013256403792,-0.12067444412372463,-0.3832620453389133,8.642939920510317,0.09875011444091797,-0.1514212861018187,0.24487485885620153,0.00897938079099081,0.48077033692141224,0.1269271198235966,0.36282259788880644,-0.4546935725069092,97.36836161311453,48.81349133264263,0.1179477390326052,1,-0.24499988555908203,-0.12124991416931152,-0.06874978542327881,-0.2981247901916504,-0.6637496948242196,0,-0.07084102590158281,1.8285753989771247,4.627500057220459,-1.7999892291190767,4.478750228881836,1.0204086399040875,4.3449997901916495,-0.07084102590158281
2768,2003-01-14,4.735000133514403,4.75124979019165,4.602499961853027,4.698750019073486,16760000.0,0.005041189926486167,3.3273037495318287,0.6444508494116691,57.11382602351306,48.99197669324647,-0.26910236813715116,-0.26192183711593575,-0.13474909319522865,-0.4075717689307856,8.51368710266025,0.14874982833862305,-0.12424485735364943,0.2548751592636096,-0.009763342965270816,0.51951366149249,0.12255590814916939,0.3871944103780498,-0.45056224959936486,96.03666762809458,49.67471907801417,0.13231925111444026,1,-0.2362501621246329,-0.1593751907348624,-0.06531262397766024,-0.32187509536743075,-0.5374999046325666,1,-0.10137275724155481,1.5901643444980864,4.711249828338623,1.8285753989771247,4.627500057220459,-1.7999892291190767,4.478750228881836,-0.10137275724155481
2769,2003-01-15,4.631249904632568,4.768750190734863,4.543749809265137,4.733749866485597,16696000.0,-0.021911346558892264,1.6086908447589563,-2.827576227934113,54.882809880656666,51.43134733214467,-0.1179927772077578,-0.15997445626362072,-0.029421639742510663,-0.3068860407444056,8.547451187396815,0.22500038146972656,-0.07944731208222677,0.14706244468689,-0.12449657206366815,0.41862146143744816,0.011282936311610925,0.2828419530621691,-0.30946706821540104,65.07930933425693,18.29060244764669,0.13577950837527913,1,-0.07624983787536621,-0.055624961853027344,0.052187561988830566,-0.2181248664855957,-0.5499997138977051,2,-0.11821865474518001,3.3273037495318287,4.735000133514403,1.5901643444980864,4.711249828338623,1.8285753989771247,4.627500057220459,-0.11821865474518001
2770,2003-01-16,4.75,4.797500133514403,4.642499923706055,4.644999980926514,25699200.0,0.025641046761188058,-1.8181822122616198,-1.0243908112282312,62.21591175915979,54.08890952493111,-0.1964593236095835,-0.2742786446903809,-0.1453835890342603,-0.42702331221742895,8.642288299568463,0.16625022888183505,-0.025073504304905292,0.2540625333786011,-0.04231243250566585,0.550437499262868,0.10587505043646761,0.40225001632073454,-0.3835204281510629,88.5196099560102,34.519606004242604,0.14818748294213338,1,-0.18062496185302734,-0.22250008583068848,-0.05781245231628418,-0.33687496185302734,-0.6525001525878915,3,-0.13157894736842102,1.6086908447589563,4.631249904632568,3.3273037495318287,4.735000133514403,1.5901643444980864,4.711249828338623,-0.13157894736842102
2771,2003-01-17,4.543749809265137,4.716249942779541,4.542500019073486,4.614999771118164,27116800.0,-0.04342109278628703,-3.711891584337661,-0.6785709420029882,57.8344959868474,54.33364608122233,0.029336494829522053,-0.06755407159858962,0.06127528206241806,-0.22279491191659062,8.44238052131034,0.20749998092651367,0.023031530296247382,0.04531235694885272,-0.2518274502517883,0.34245216414949375,-0.10325754665146825,0.19388226054917368,-0.1255477700163441,0.49011358069016236,-57.15035856323347,0.14856990360032074,1,0.025625228881835938,-0.03937482833862305,0.14906275272369385,-0.13062477111816406,-0.44124984741211026,4,-0.11141676498126651,-1.8181822122616198,4.75,1.6086908447589563,4.631249904632568,3.3273037495318287,4.735000133514403,-0.11141676498126651
2772,2003-01-21,4.485000133514403,4.586249828338623,4.477499961853027,4.553750038146973,19090400.0,-0.01292977787441929,-1.597004048121979,0.9649114588213373,58.2963710632813,55.288633358359064,0.08486072884786733,-0.006893520822541355,0.11278793932058395,-0.1603616603723177,8.416365400801078,0.1087498664855957,0.05641077586580412,-0.014874815940857822,-0.3114328877889463,0.28168325590723065,-0.1631538518649025,0.13340421998318686,-0.021282322953737776,2.343802386866449,-58.713138873867315,0.14827903592404423,1,0.08437490463256925,0.019374847412110263,0.20781242847442716,-0.07187509536743075,-0.2874999046325666,1,-0.098104803594661,-3.711891584337661,4.543749809265137,-1.8181822122616198,4.75,1.6086908447589563,4.631249904632568,-0.098104803594661
2773,2003-01-22,4.473750114440918,4.559999942779541,4.428750038146973,4.46999979019165,22470400.0,-0.002508365382069666,-2.0434821068227933,-0.05455024656850095,57.885462347781896,57.10688587996606,0.09492327145528101,0.005214555323895809,0.12010746831569286,-0.1442984654914321,8.450344970456484,0.13124990463256836,0.0806468191532117,-0.026499843597411754,-0.32289780889284714,0.26989812169802363,-0.17469882624512945,0.12169913905030594,0.32375001907348544,12.203407364303525,-52.99075214719682,0.14819898264771786,1,0.11249995231628418,0.030624866485595703,0.2190624475479126,-0.06062507629394531,-0.22375011444091797,2,-0.0952780039168063,-1.597004048121979,4.485000133514403,-3.711891584337661,4.543749809265137,-1.8181822122616198,4.75,-0.0952780039168063
2774,2003-01-23,4.491250038146973,4.541250228881836,4.382500171661377,4.50124979019165,17024800.0,0.00391169002702374,2.5277543775994067,-2.666369993642721,54.90566187118707,57.7266971548907,0.1121437330673265,-0.01865655593850679,0.10585141222318484,-0.15950908559157373,8.888401188422131,0.15875005722045898,0.07586504042164854,-0.005562424659729004,-0.30063438416530275,0.28950953484584474,-0.15309840441251588,0.14197355509305787,0.2988750934600821,26.20478951371803,-40.16072095849796,0.1475359797527868,1,0.09875011444091797,0.013124942779541016,0.19031250476837158,-0.078125,-0.24000024795532315,3,-0.0654049110537459,-2.0434821068227933,4.473750114440918,-1.597004048121979,4.485000133514403,-3.711891584337661,4.543749809265137,-0.0654049110537459
2775,2003-01-24,4.367499828338623,4.538750171661377,4.318749904632568,4.521249771118164,20812000.0,-0.02755362287943497,1.3311194702896885,15.375375518573268,47.402008956359474,56.66217989197167,0.24412595729924647,0.09925471267226271,0.23151468892808147,-0.030413657680062656,9.47222945974188,0.2200002670288086,0.07571679101906525,-0.12237513065338135,-0.42298523100263985,0.17823496969587715,-0.2726801808280106,0.027929919521247903,0.40632030487060433,12.264130572996264,-49.148306783031316,0.15030505017462942,1,0.19062519073486328,0.13687515258789062,0.3096877336502075,0.04562520980834961,-0.14624977111816406,4,-0.06554084690431405,2.5277543775994067,4.491250038146973,-2.0434821068227933,4.473750114440918,-1.597004048121979,4.485000133514403,-0.06554084690431405
2776,2003-01-27,4.362500190734863,4.432499885559082,4.304999828338623,4.364999771118163,19677600.0,-0.001144736760221421,-1.170208103369911,0.016257439437775866,42.01597908237153,54.7280585523509,0.23197712281916694,0.10449244696663307,0.2375221927484681,-0.016890093384742677,9.75494062609856,0.12750005722045898,0.10151881665556672,-0.12412478923797643,-0.4289501833679079,0.18070060489195505,-0.27653748630294217,0.02828790782698931,0.3840157287597643,20.44457329644097,-35.58683947335507,0.15241269706496563,1,0.1887497901916504,0.1418747901916504,0.3146873712539673,0.050624847412109375,-0.15000009536743164,0,-0.06074506171611549,1.3311194702896885,4.367499828338623,2.5277543775994067,4.491250038146973,-2.0434821068227933,4.473750114440918,-0.06074506171611549
2777,2003-01-28,4.471250057220459,4.482500076293945,4.287499904632568,4.369999885559082,14251200.0,0.024928335067253338,2.1515125826997994,-40.50686760779768,47.25581421756684,53.63272390724577,0.09566310992285842,0.007964757030089586,0.13187060654944283,-0.11789404161585271,9.30605829807496,0.19500017166137695,0.11181684685466298,-0.022874927520751598,-0.31778810457700946,0.27203824953550626,-0.17033151604888008,0.12458166100737689,0.23994457498168842,67.43123921648228,14.715323572948122,0.1474565885281288,1,0.07124996185302734,0.03312492370605469,0.19875001907348633,-0.046250104904174805,-0.2037501335144034,1,-0.08247136497587548,-1.170208103369911,4.362500190734863,1.3311194702896885,4.367499828338623,2.5277543775994067,4.491250038146973,-0.08247136497587548
2778,2003-01-29,4.533750057220459,4.603750228881836,4.3837499618530265,4.46750020980835,29707200.0,0.013978193838448227,1.1333339498495016,0.654318371268314,57.823844028319726,53.95950547920834,0.0018032903642462017,-0.03403064525319621,0.06552191306704724,-0.1697710620086923,8.09870489602322,0.22000026702880948,0.10095976272992502,0.025500059127807617,-0.24661328053423937,0.2976133987898546,-0.11055661070321587,0.1615567289588311,0.13507510222473051,77.86558106223379,21.164099706756105,0.1360566698310234,1,0.008749961853027344,-0.029375076293945312,0.13625001907348633,-0.0712500810623169,0.06624984741210938,2,-0.07416593859273513,2.1515125826997994,4.471250057220459,-1.170208103369911,4.362500190734863,1.3311194702896885,4.367499828338623,-0.07416593859273513
2779,2003-01-30,4.579999923706055,4.668749809265137,4.539999961853027,4.539999961853027,33582400.0,0.010201238688034353,-5.4374985098824595,0.6037743997236138,54.525127568634744,53.10497390248333,-0.058648410178880006,-0.05722403796163178,0.021643958492365556,-0.20945204398268746,7.2309381920639195,0.13499975204467773,0.07902961665985409,0.055249929428100586,-0.18958166619934147,0.30008152505554264,-0.06716586838562044,0.1776657272418216,-0.29250001907348633,76.72133566967966,18.920494828860804,0.12241579781372121,1,-0.078125,-0.07562494277954102,0.07375013828277588,-0.1174999475479126,0.14375019073486328,3,-0.07205238628891164,1.1333339498495016,4.533750057220459,2.1515125826997994,4.471250057220459,-1.170208103369911,4.362500190734863,-0.07205238628891164
2780,2003-01-31,4.362500190734863,4.567500114440918,4.349999904632568,4.493750095367432,48307200.0,-0.0474890254572744,-1.7839941894708573,-3.2812507450587702,38.842106404397406,50.99470839332222,0.1096330664378149,0.16904098359980413,0.24056844671641286,0.012640114494352872,6.555281765647006,0.23000001907348633,0.0520725791062171,-0.16231231689453107,-0.4069687122727288,0.08234407848366665,-0.2846405145836295,-0.039984119205432656,-0.06737528800964387,19.67221111165309,-31.592974754338435,0.12232819768909872,1,0.11562466621398926,0.1418747901916504,0.2637498378753662,0.14812469482421875,0.2999997138977051,4,-0.025501523364856005,-5.4374985098824595,4.579999923706055,1.1333339498495016,4.533750057220459,2.1515125826997994,4.471250057220459,-0.025501523364856005
2781,2003-02-03,4.3162498474121085,4.387499809265137,4.232500076293944,4.386250019073486,35530400.0,-0.010601797432807425,3.2758693264405707,0.5333350287555789,32.826089210005236,48.16467707629154,0.13434683290957672,0.21675660918575979,0.2886220353780109,0.06228257183429786,6.671466891789822,0.1549997329711923,0.032416046261221076,-0.20243766307830935,-0.461854357404758,0.0569790312481393,-0.3321460102415337,-0.07272931591508502,0.35249996185302823,19.19766702153935,-25.1520042824183,0.12970834716322413,2,0.13437509536743253,0.18812513351440519,0.310000181198121,0.21187520027160733,0.4162502288818368,0,-0.022009798679427317,-1.7839941894708573,4.362500190734863,-5.4374985098824595,4.579999923706055,1.1333339498495016,4.533750057220459,-0.022009798679427317
2782,2003-02-04,4.182499885559082,4.3037500381469735,4.125,4.3037500381469735,27248800.0,-0.030987539318007462,1.9484505269781058,1.7321407892316716,28.075382671355825,44.85244600113309,0.24660808688356006,0.3379026851619802,0.41975681752206917,0.19959945245065747,7.709314403116895,0.1912498474121085,-0.014857933701326154,-0.31718761920928973,-0.6157961225336557,-0.01857911588492378,-0.46649187087147226,-0.1678833675471072,0.4775249290466306,10.574695306429916,-26.111789567248472,0.1493042516621829,2,0.21437501907348633,0.2787501811981201,0.4118751287460327,0.3456251621246338,0.8050003051757812,1,0.007172793934061117,3.2758693264405707,4.3162498474121085,-1.7839941894708573,4.362500190734863,-5.4374985098824595,4.579999923706055,0.007172793934061117
2783,2003-02-05,4.182499885559082,4.295000076293944,4.151249885559082,4.2100000381469735,23584000.0,0.0,-2.1944432670707217,0.2268050967437527,30.5945857670081,42.15121532289098,0.224564943419316,0.32607042519923635,0.41059983439194525,0.20693490215978105,8.803248483576894,0.1437501907348624,-0.0439881424792361,-0.2990626096725464,-0.6285048397175732,0.03037962037248043,-0.4637837246950598,-0.13434149465003298,0.4561239364624017,10.574695306429916,-21.58999834962779,0.16472111502251344,2,0.21437501907348633,0.2787501811981201,0.37156248092651367,0.3456251621246338,0.723750114440918,2,0.020322783137532996,1.9484505269781058,4.182499885559082,3.2758693264405707,4.3162498474121085,-1.7839941894708573,4.362500190734863,0.020322783137532996
2784,2003-02-06,4.206250190734863,4.2899999618530265,4.1525001525878915,4.175000190734863,19242400.0,0.005678495116708593,-2.606548765540223,-1.1363573311138486,24.381627982002172,39.593395214629055,0.17448489928815825,0.30713958171342703,0.3713724421182576,0.1882577130913159,9.381429581367412,0.13749980926513494,-0.07112825757350993,-0.26837482452392614,-0.6153050583668502,0.07855540931899796,-0.4418399414453882,-0.09490970760246409,0.41182867840576076,18.36162027608056,-6.398836475564995,0.1734651169214622,2,0.19062471389770508,0.25499987602233887,0.29624974727630615,0.32187485694885254,0.9074997901916504,3,0.09361062610232285,-2.1944432670707217,4.182499885559082,1.9484505269781058,4.182499885559082,3.2758693264405707,4.3162498474121085,0.09361062610232285
2785,2003-02-07,4.2274999618530265,4.28125,4.148749828338623,4.2199997901916495,19376000.0,0.005051951299751556,1.3043458430255104,0.2400054931640625,31.954345493211832,38.47543592694465,0.1467165200868603,0.2804821188742226,0.33360627506622986,0.17203657822643503,9.997196876484438,0.13250017166137695,-0.09834591384455926,-0.23456254005432253,-0.5986360516545046,0.12951097154585955,-0.4165992958544136,-0.05252578425423149,0.37085575252197245,39.04763288780025,10.753772430756733,0.18203675580009104,2,0.1693749427795419,0.2337501049041757,0.274999976158143,0.30062508583068936,0.8899998664855966,4,0.11738619918765703,-2.606548765540223,4.206250190734863,-2.1944432670707217,4.182499885559082,1.9484505269781058,4.182499885559082,0.11738619918765703
2786,2003-02-10,4.2824997901916495,4.318749904632568,4.1912498474121085,4.233749866485597,21386400.0,0.013010012734456788,1.1030910806984573,6.499841057918258,38.3953886949355,37.49094420220783,0.08847983547364713,0.20902744832291642,0.2742360517690363,0.12273564625223177,11.03590364231875,0.12750005722045987,-0.12174843127249257,-0.16231269836425888,-0.5260743763610476,0.20144897963252983,-0.3441935373626537,0.019568140634135922,0.2969216956083498,81.29025430507211,47.660256675849006,0.18188083899839444,2,0.11437511444091886,0.17875027656555265,0.22000014781951993,0.24562525749206632,0.8187503814697275,0,0.08873324764924573,1.3043458430255104,4.2274999618530265,-2.606548765540223,4.206250190734863,-2.1944432670707217,4.182499885559082,0.08873324764924573
2787,2003-02-11,4.377500057220459,4.411250114440918,4.288750171661377,4.368750095367432,35326400.0,0.022183367585070668,2.2131100382720064,0.1794866778825528,44.96731576377991,36.06244106170341,-0.023710823363613187,0.09248312601830033,0.16701376173134808,0.03005276664697032,11.368587092921015,0.12875032424926847,-0.12212343357183109,-0.05062494277954066,-0.3929097777515631,0.2916598921924818,-0.22176736026555233,0.120517474706471,0.18374456914754056,87.14284935776917,48.70393196269493,0.17114241748601122,2,0.019374847412109375,0.08375000953674316,0.12187492847442627,0.15062499046325684,0.7287497520446777,1,0.08109651957352515,1.1030910806984573,4.2824997901916495,1.3043458430255104,4.2274999618530265,-2.606548765540223,4.206250190734863,0.08109651957352515
2788,2003-02-12,4.255000114440918,4.375,4.252500057220459,4.322500228881837,17904800.0,-0.027983995700350373,-2.3792980979190235,-7.714332425068221,38.86925874437568,34.32290008123018,0.061564360910169924,0.18675383579435323,0.27380285906192725,0.1563767721375111,11.625812854088446,0.125,-0.117139195718309,-0.14912488460540807,-0.4672723815842392,0.1690226123734231,-0.30819863309482365,0.009948863884007508,0.28879472687236163,40.476255351923605,0.46956980012608796,0.15907374848941558,2,0.09124994277954102,0.20624995231628418,0.24593734741210938,0.27312493324279785,0.9362497329711905,2,0.17215042458117336,2.2131100382720064,4.377500057220459,1.1030910806984573,4.2824997901916495,1.3043458430255104,4.2274999618530265,0.17215042458117336
2789,2003-02-13,4.083749771118163,4.275000095367432,4.011250019073486,4.275000095367432,60876000.0,-0.040246848112072464,1.7581660562330301,2.833333333333309,37.2040545033001,34.14089431444159,0.17323651999283562,0.331900464938899,0.43198506790939994,0.3291768989540156,12.694376830006277,0.2637500762939453,-0.13333385971996137,-0.2930002212524423,-0.6228650853961355,0.03686464289125091,-0.45793265332428934,-0.12806778918059525,0.443293276542585,18.124933689848273,-24.342122530848858,0.16493243207184666,2,0.12750029563903897,0.32062530517578214,0.41718769073486417,0.44437527656555265,0.9125003814697283,3,0.20140808692512757,-2.3792980979190235,4.255000114440918,2.2131100382720064,4.377500057220459,1.1030910806984573,4.2824997901916495,0.20140808692512757
2790,2003-02-14,4.125,4.131249904632568,4.025000095367432,4.107500076293944,18796000.0,0.010101066714119922,6.083383666592491,-0.0915027139156472,39.62881677799805,34.896752933107464,0.10588940124456148,0.2544729823349883,0.38315554893384984,0.29082980290828964,13.650930005275347,0.10624980926513672,-0.17229586232393146,-0.22049999237060547,-0.5183458289677887,0.07734584422657775,-0.3694229106691971,-0.07157707407201386,0.3710954659455128,28.437488451602828,-16.1206425488387,0.1489229182985914,2,0.08625006675720215,0.2793750762939453,0.37593746185302734,0.4031250476837158,1.0225000381469727,4,0.23969696507309424,1.7581660562330301,4.083749771118163,-2.3792980979190235,4.255000114440918,2.2131100382720064,4.377500057220459,0.23969696507309424
2791,2003-02-18,4.037499904632568,4.096250057220459,3.9600000381469727,4.048749923706056,41393600.0,-0.02121214433149854,1.5646993353468897,-0.6428610354223615,30.700783646118552,35.18846415252554,0.16728208633694663,0.31842740922438306,0.458961618456029,0.38059402036201107,15.222982884289449,0.16499996185302734,-0.21541453573994396,-0.2826875925064085,-0.5952758679196641,0.02990068290684711,-0.43898173021303677,-0.12639345479978026,0.42950483450062293,17.17448274404548,-23.47868264067323,0.156294137706628,2,0.14812517166137695,0.3412501811981201,0.45875000953674316,0.5062501430511475,1.0275001525878906,1,0.2674922474838646,6.083383666592491,4.125,1.7581660562330301,4.083749771118163,-2.3792980979190235,4.255000114440918,0.2674922474838646
2792,2003-02-19,4.045000076293944,4.117499828338623,4.006249904632568,4.045000076293944,18345600.0,0.0018576276999462404,-1.8709530548207143,-0.0,27.134522179435166,34.804012642795215,0.15447066531735576,0.29120354212510247,0.4350598574594118,0.37300954031687805,16.429339468159064,0.11124992370605469,-0.22245266779600126,-0.2531874179840097,-0.5786067267995199,0.07223189083150094,-0.41589707239176477,-0.09047776357625459,0.3814442867603498,20.481938785593098,-14.825300005253883,0.1627096544077553,2,0.1406250000000009,0.33375000953674405,0.4606248140335092,0.521250009536744,1.3299999237060556,2,0.2611248641397248,1.5646993353468897,4.037499904632568,6.083383666592491,4.125,1.7581660562330301,4.083749771118163,0.2611248641397248
2793,2003-02-20,4.047500133514403,4.074999809265137,3.9049999713897705,4.0625,34747200.0,0.000618061105885026,7.5001013292006915,-100.0,24.024427063295505,34.76432365182781,0.14617936773543327,0.26892025237160766,0.41419690370378337,0.3714168401036311,17.569267040747945,0.1699998378753662,-0.2192744660387067,-0.22937486171722465,-0.5621310291395103,0.10338130570506099,-0.3957529454283675,-0.06299677800608183,0.341628683547305,38.513544426065216,8.09605982799031,0.16637808371114288,2,0.11062490940094083,0.303749918937684,0.48062479496002286,0.5187499523162851,1.2024998664855966,3,0.2615811342374019,-1.8709530548207143,4.045000076293944,1.5646993353468897,4.037499904632568,6.083383666592491,4.125,0.2615811342374019
2794,2003-02-21,4.197500228881837,4.197500228881837,4.0399999618530265,4.056250095367432,37500800.0,0.037059935866435634,1.2300901685554435,-9.416759385827776,41.383826703439176,35.812043786297515,-0.005802646866906791,0.10096111968178612,0.2506236112072857,0.22370453004546764,18.171023465189524,0.15750026702881037,-0.1926747282983916,-0.06468727588653511,-0.38323031273247565,0.25385576095940543,-0.22395879430950583,0.0945842425364356,0.143215703612678,100.0,65.40507598622584,0.15927151842297033,2,-0.03937518596649259,0.15374982357025058,0.33968722820281894,0.4081246852874747,1.0512499809265128,4,0.23674796053435698,7.5001013292006915,4.047500133514403,-1.8709530548207143,4.045000076293944,1.5646993353468897,4.037499904632568,0.23674796053435698
2795,2003-02-24,4.081250190734863,4.204999923706056,4.065000057220459,4.197500228881837,15033600.0,-0.027695064159160565,1.1333405994550256,-0.8230083416885263,38.564505904421125,35.830834587351475,0.09780548379391263,0.20518651482064598,0.3545711691494624,0.3416494732344013,18.435708598789525,0.1399998664855966,-0.17447430210123382,-0.16662483215332013,-0.49091566925934327,0.15766600495270255,-0.3287702507063317,-0.004479413600308568,0.21589414564917675,58.750082453104866,21.290139693978716,0.1621454185530114,2,0.07687485218048096,0.2699998617172241,0.4840623140335083,0.5243747234344482,1.2487497329711914,0,0.22419599855216776,1.2300901685554435,4.197500228881837,7.5001013292006915,4.047500133514403,-1.8709530548207143,4.045000076293944,0.22419599855216776
2796,2003-02-25,4.0974998474121085,4.108749866485597,3.962500095367432,4.067500114440918,33140000.0,0.003981538969145992,4.571444141689201,-0.25806213442495574,45.329672345041125,35.87109642971383,0.05872994491283645,0.17714824628533865,0.3265989773857312,0.3247315081686972,18.805006809969058,0.1462497711181645,-0.15125070300281518,-0.13712515830993777,-0.46334565319496956,0.18909533657509403,-0.30023540575245367,0.025985089132578132,0.16043005247250441,64.16663553979119,22.343147525162387,0.16311024744251582,2,0.04250013828277677,0.21312510967254727,0.4509376287460336,0.508125066757203,1.3612499237060556,1,0.2562538693925813,1.1333405994550256,4.081250190734863,1.2300901685554435,4.197500228881837,7.5001013292006915,4.047500133514403,0.2562538693925813
2797,2003-02-26,4.1024999618530265,4.181250095367432,4.056250095367432,4.074999809265137,22680800.0,0.0012202842287050153,-2.846178675704623,0.9166799122611795,45.6284238437101,36.622114774084324,0.01186668422990067,0.15083945423568945,0.309853914268273,0.32271790168736025,19.38779661584194,0.125,-0.14341008951130796,-0.11368753910064822,-0.4249365963128344,0.197561518111538,-0.2693120677067409,0.041936989505444444,0.12013694518210194,65.83334061834614,19.228552768071964,0.15562452860609308,2,-0.012499928474425381,0.18437492847442716,0.4343750476837167,0.5031249523162851,1.4700002670288095,2,0.23461306625648048,4.571444141689201,4.0974998474121085,1.1333405994550256,4.081250190734863,1.2300901685554435,4.197500228881837,0.23461306625648048
2798,2003-02-27,4.197500228881837,4.237500190734863,4.111249923706056,4.161250114440918,21226400.0,0.02315667712667091,1.1720468920481895,1.3181786655570176,49.55640283554081,37.99459792211106,-0.10297680226374162,0.03094303826196665,0.2108210158749051,0.2331231102172735,20.719679535426696,0.13500022888183683,-0.14497206734338253,-0.0018747806549059831,-0.274874076514962,0.2711245152051496,-0.13837442858493354,0.13462486727512157,-0.2925002574920663,85.4545643703934,33.81994078747701,0.13649964793002786,2,-0.12625014781951993,0.08937466144561679,0.33937478065490634,0.4081246852874747,1.3212499618530265,3,0.2805240516763081,-2.846178675704623,4.1024999618530265,4.571444141689201,4.0974998474121085,1.1333405994550256,4.081250190734863,0.2805240516763081
2799,2003-02-28,4.25,4.262499809265137,4.15625,4.202499866485597,19213600.0,0.012507389697545834,1.9310392454766085,1.3103443739969443,51.105652026802254,39.26980183864486,-0.14462256167030052,-0.050116617873394276,0.1519141033784397,0.18874412696000498,22.041454997433288,0.10624980926513672,-0.16038785857227023,0.06712498664855993,-0.14125396506460497,0.27550393836172526,-0.03706448920802252,0.17131446250514237,-0.3383500242233275,95.83339293803495,40.84656500137782,0.10418947585658267,2,-0.1662501096725464,0.03687489032745361,0.2953125238418579,0.3556249141693115,1.1162500381469727,4,0.23529411764705888,1.1720468920481895,4.197500228881837,-2.846178675704623,4.1024999618530265,4.571444141689201,4.0974998474121085,0.23529411764705888
2800,2003-03-03,4.2512497901916495,4.3449997901916495,4.2175002098083505,4.275000095367432,17308000.0,0.0002940682803880268,-1.7945277063606684,-0.500005019324427,48.37873033527747,41.2340181374403,-0.14089736098848338,-0.06337776078303747,0.14526793079567302,0.19346943725122667,22.547420252180387,0.127499580383299,-0.15924310769563377,0.07393729686736972,-0.11966814231404754,0.267542736048787,-0.022865422723339357,0.1707400164580788,-0.3255658210754384,75.49017652338676,22.84613947093804,0.09680271959070869,3,-0.12624990940093905,0.03562510013580411,0.29593777656555265,0.354375123977662,1.120000362396242,0,0.23463698179253112,1.9310392454766085,4.25,1.1720468920481895,4.197500228881837,-2.846178675704623,4.1024999618530265,0.23463698179253112
2801,2003-03-04,4.221250057220459,4.292500019073486,4.2175002098083505,4.239999771118163,16124000.0,-0.007056685551718234,-4.7143998982727675,0.7894514937358791,41.30737430072752,42.80877948425056,-0.09173891839759118,-0.04306822224583584,0.17009646858736893,0.22955002982805972,22.496136149712836,0.07499980926513583,-0.14278408341304605,0.048687553405761363,-0.13497130485646203,0.23234641166798475,-0.04314187572535033,0.14051698253687306,-0.27040713883972156,57.14290432530997,8.49662456996046,0.09182942913111168,3,-0.09625017642974854,0.06562483310699463,0.309999942779541,0.38437485694885254,0.9462499618530273,1,0.26265912974974714,-1.7945277063606684,4.2512497901916495,1.9310392454766085,4.25,1.1720468920481895,4.197500228881837,0.26265912974974714
2802,2003-03-05,4.212500095367432,4.28125,4.151249885559082,4.21875,17616000.0,-0.002072836656066057,-1.0194141676758923,0.33333333333334914,47.29299353384784,45.394175758756376,-0.06339731613984068,-0.03368239543615914,0.17467586006406144,0.24253552312506343,22.098159342055972,0.13000011444091797,-0.13160427320634938,0.03843758106231654,-0.14605118400428196,0.22292634612891504,-0.05380680147098271,0.1306819635956158,-0.23800776467803963,43.3156062006205,-6.101231186039257,0.09224438253329932,3,-0.058750152587890625,0.07437479496002197,0.31531238555908203,0.3931248188018799,1.1237497329711914,2,0.29584561365856277,-4.7143998982727675,4.221250057220459,-1.7945277063606684,4.2512497901916495,1.9310392454766085,4.25,0.29584561365856277
2803,2003-03-06,4.267499923706056,4.293749809265137,4.179999828338623,4.232500076293944,18944000.0,0.013056338775899068,1.6000108991825612,-5.600061036087871,63.73833308377373,47.87800980101577,-0.09376917605550705,-0.08641844608181071,0.11573620481568359,0.18906036954449235,21.645738233741707,0.11374998092651367,-0.09893802464085955,0.08918740749359255,-0.0999767406549763,0.27835155564216185,-0.005394666580691876,0.18376948156787698,-0.270777145446528,60.00004922192517,6.351324697913725,0.09458207407428455,3,-0.11374998092651456,0.019374966621398038,0.2559375762939444,0.33812499046325595,0.9574999809265128,3,0.3057997254848148,-1.0194141676758923,4.212500095367432,-4.7143998982727675,4.221250057220459,-1.7945277063606684,4.2512497901916495,0.3057997254848148
2804,2003-03-07,4.599999904632568,4.638750076293945,4.324999809265137,4.356249809265137,77480800.0,0.07791446675358293,-1.0489806976378468,6.964318801089565,74.73958967150375,51.89746355291384,-0.40584976017464314,-0.40887018030716327,-0.21994345999116582,-0.13842914767814918,21.25334346746753,0.37125015258788974,-0.052429647062911755,0.4019999027252199,0.13474981128796593,0.6692499941624734,0.26837485700659336,0.5356249484438464,-0.5823805056571132,92.05124994864833,33.758841345453945,0.13362504571862685,3,-0.2993748188018799,-0.31312501430511475,-0.07656240463256836,0.005625009536743164,0.661250114440918,4,0.19972832720649403,1.6000108991825612,4.267499923706056,-1.0194141676758923,4.212500095367432,-4.7143998982727675,4.221250057220459,0.19972832720649403
2805,2003-03-10,4.723750114440918,4.8125,4.608749866485597,4.611249923706055,61536000.0,0.026902220081292505,-2.4680783715343533,0.4615390634628439,84.4416779504204,56.24324195351154,-0.47927813173580347,-0.5202076683712775,-0.3437681341346348,-0.25985132013008894,21.08920059957798,0.21250009536743164,0.0036965981684780047,0.5009376049041752,0.14479241673452314,0.8570827930738272,0.32286501081934915,0.6790101989890012,-0.6564402612799833,86.57846953506852,22.13130561897607,0.17807259408482604,3,-0.28937506675720215,-0.3650001287460327,-0.2206251621246338,-0.11812520027160645,0.6387500762939453,0,0.13601479928878457,-1.0489806976378468,4.599999904632568,1.6000108991825612,4.267499923706056,-1.0194141676758923,4.212500095367432,0.13601479928878457
2806,2003-03-11,4.662499904632568,4.755000114440918,4.614999771118164,4.737500190734863,27512000.0,-0.012966437327220692,1.5454576980930872,-0.6666680795151104,79.40476174257236,59.99616838671845,-0.36817148696317137,-0.4522143934081102,-0.28076691615325977,-0.19403090069349993,21.217858239117533,0.1400003433227539,0.027759907538710493,0.4206873893737795,0.014154020223995367,0.8272207585235636,0.21742070479888742,0.6239540739486715,-0.5206710367877267,77.3156794847203,7.005356954498126,0.20326668457489194,3,-0.20062494277954102,-0.3037499189376831,-0.17124998569488525,-0.056874990463256836,0.6624999046325684,1,0.1520107801506061,-2.4680783715343533,4.723750114440918,-1.0489806976378468,4.599999904632568,1.6000108991825612,4.267499923706056,0.1520107801506061
2807,2003-03-12,4.732500076293945,4.7462501525878915,4.596250057220459,4.632500171661377,27400000.0,0.015013441950277873,1.3529416164585226,-1.3333269755288104,80.6487717227628,63.45087604085423,-0.37929509919016,-0.5209653746154981,-0.3447412965678014,-0.2592070037860692,22.014658587721414,0.15000009536743253,0.06971179140960082,0.4729375600814816,0.013855758188954681,0.9320193619740085,0.24339665913521813,0.702478461027745,-0.5236040952335879,87.35179415115093,12.481575340237711,0.22954090094626342,3,-0.2506251335144043,-0.37375009059906006,-0.25500011444091797,-0.1268751621246338,0.7725000381469727,2,0.09191757755241126,1.5454576980930872,4.662499904632568,-2.4680783715343533,4.723750114440918,-1.0489806976378468,4.599999904632568,0.09191757755241126
2808,2003-03-13,4.987500190734863,4.993750095367432,4.732500076293945,4.732500076293945,45447200.0,0.053882749145270026,-1.0490188378642193,2.550003576282097,82.31084091852304,66.91811925104543,-0.5704364458603015,-0.7570911594958716,-0.5883715973799823,-0.5092084697862731,22.98679869726257,0.26125001907348633,0.11176718076377679,0.6913126707077026,0.12858695396859154,1.2540383874468137,0.4099498123381471,0.9726755290772582,-0.7182438077805413,99.06543522112044,26.24317447692779,0.28136285836955555,3,-0.41500020027160645,-0.5381251573562622,-0.558437705039978,-0.4250001907348633,0.46875,3,0.0699247366950726,1.3529416164585226,4.732500076293945,1.5454576980930872,4.662499904632568,-2.4680783715343533,4.723750114440918,0.0699247366950726
2809,2003-03-14,4.90625,4.974999904632568,4.846250057220459,4.961249828338623,31100800.0,-0.016290764436620808,2.1212091437158627,-0.21568550453088595,84.73683407432159,70.95790855538367,-0.4317061509190472,-0.6440844261188126,-0.49642101576695374,-0.4223235280733988,22.832686870138385,0.1412501335144043,0.15608602901027702,0.5689374685287474,-0.046197468197616054,1.1840724052551108,0.26137000016556566,0.8765049368919291,-0.5500543715561053,77.98739950432932,3.245267740524767,0.3075674683631817,3,-0.33375000953674316,-0.4568749666213989,-0.47718751430511475,-0.34375,0.6525001525878915,4,0.0649681334282941,-1.0490188378642193,4.987500190734863,1.3529416164585226,4.732500076293945,1.5454576980930872,4.662499904632568,0.0649681334282941
2810,2003-03-17,5.113749980926514,5.117499828338623,4.875,4.893750190734863,51152000.0,0.04229298974298379,1.131871448603126,-4.000008669793572,86.85403062616707,76.01864814709919,-0.5632231335476892,-0.8155240407016127,-0.6941752852905818,-0.6236035547759418,22.83846551348257,0.24249982833862305,0.19888844185940346,0.7269999504089357,0.03020210462563977,1.4237977961922312,0.37860102751728775,1.0753988733005837,-0.6810478164517946,99.2806044971367,22.24234479998664,0.3483989228916478,3,-0.47937512397766113,-0.6025000810623169,-0.6846874952316284,-0.5512499809265137,0.5925002098083487,0,0.02884381103830358,2.1212091437158627,4.90625,-1.0490188378642193,4.987500190734863,1.3529416164585226,4.732500076293945,0.02884381103830358
2811,2003-03-18,5.117499828338623,5.207499980926514,5.033750057220459,5.085000038146973,38759200.0,0.0007332872013876557,-1.5740776716175406,0.147726459935887,86.84209888650312,80.41299318628309,-0.4765886015152896,-0.7738923102971356,-0.690433346868919,-0.6220464433756998,22.66127282136216,0.1737499237060547,0.24091226489212225,0.6767498016357418,-0.0715752058300465,1.4250748091015302,0.3025872979028472,1.0509123053686364,-0.5889259909229576,85.2760468185889,6.538694865659778,0.3741625037328942,3,-0.4237499237060547,-0.561249852180481,-0.6884373426437378,-0.554999828338623,0.723750114440918,1,0.04787501135603911,1.131871448603126,5.113749980926514,2.1212091437158627,4.90625,-1.0490188378642193,4.987500190734863,0.04787501135603911
2812,2003-03-19,5.101250171661377,5.1875,5.0349998474121085,5.125,27080800.0,-0.003175311621362864,1.0504245859125432,-0.7307686664612586,84.79308287515951,82.75240982977041,-0.3587369086495418,-0.7109020384965774,-0.6707157118933402,-0.5993528640301067,22.64926267686996,0.1525001525878915,0.29102371180180775,0.6076876401901243,-0.1714904976525684,1.386865778032817,0.2180985712687784,0.9972767091114703,-0.4640481512839756,77.63161461109655,-0.24547777296923812,0.38958906892134626,3,-0.33500027656555176,-0.5450001955032349,-0.6721876859664917,-0.538750171661377,0.6662497520446777,2,0.04386172606212124,-1.5740776716175406,5.117499828338623,1.131871448603126,5.113749980926514,2.1212091437158627,4.90625,0.04386172606212124
2813,2003-03-20,5.106249809265137,5.15749979019165,4.945000171661377,5.077499866485597,24973600.0,0.0009800808498932057,2.238091778049853,-1.2105326560523246,84.21579537053273,83.80532157410696,-0.25954144850079697,-0.6666978241047872,-0.6715536116133896,-0.593802343574648,21.967692639390684,0.21249961853027344,0.3573856833398823,0.5597497940063478,-0.23552304279626846,1.3550226308089637,0.16211337560504013,0.9573862124076555,-0.3778001151998778,71.97226490108184,-3.483381071314909,0.397636418401308,3,-0.2043747901916504,-0.5499998331069946,-0.6771873235702515,-0.5499997138977051,0.6887502670288086,3,0.07809063795748128,1.0504245859125432,5.101250171661377,-1.5740776716175406,5.117499828338623,1.131871448603126,5.113749980926514,0.07809063795748128
2814,2003-03-21,5.1912498474121085,5.25,5.111249923706055,5.122499942779541,27302400.0,0.01664627492230042,-2.041099469599979,2.3913057900585906,85.20600622138757,83.89024693754774,-0.28145026159922715,-0.7098244581644044,-0.7448708045441359,-0.6712234890390922,22.326721148895277,0.14375019073486328,0.4265600647448169,0.5950623512268054,-0.2319429352700766,1.4220676377236874,0.18155970797836396,1.0085649944752468,-0.3861521074490488,84.33329264322893,8.515107694092052,0.4135026432484411,3,-0.268124818801879,-0.6137498617172232,-0.7874997854232779,-0.6349997520446768,0.6000003814697275,4,0.05104750322407625,2.238091778049853,5.106249809265137,1.0504245859125432,5.101250171661377,-1.5740776716175406,5.117499828338623,0.05104750322407625
2815,2003-03-24,4.9962501525878915,5.125,4.96999979019165,5.12375020980835,29276800.0,-0.0375631496375437,1.3846252599686755,-1.8545488594039463,75.83334472444692,83.4934228244227,-0.04887071746341132,-0.4666878427085681,-0.5445251391238051,-0.4689434387470355,22.41810145337676,0.2212500572204581,0.4799247639012343,0.3543126583099374,-0.45376924706056343,1.1623945636804378,-0.049728294375312565,0.7583536109951874,-0.11107000581818216,16.80328189221627,-58.84177161811592,0.40404095268525025,3,-0.07312512397766202,-0.41875016689300626,-0.6884375810623178,-0.4968750476837167,0.7712497711181632,0,0.11258443489036352,-2.041099469599979,5.1912498474121085,2.238091778049853,5.106249809265137,1.0504245859125432,5.101250171661377,0.11258443489036352
2816,2003-03-25,5.147500038146973,5.203750133514403,5.025000095367432,5.028749942779541,25531200.0,0.030272680698491206,-1.8316884784620182,-0.9313728790105792,78.46271712790946,83.250527869439,-0.13867113580801504,-0.5641661210015663,-0.6933566800986029,-0.6118996645406716,22.143547589218002,0.2074999809265119,0.498969053333731,0.4530625343322754,-0.34242326254389077,1.248548331208442,0.05531963589419231,0.8508054327703585,-0.19665231779581127,66.39343621556803,-12.789968906356492,0.3977428984380833,3,-0.15625,-0.5700000524520874,-0.8396874666213989,-0.6481249332427979,0.6100001335144052,1,0.10854786759536039,1.3846252599686755,4.9962501525878915,-2.041099469599979,5.1912498474121085,2.238091778049853,5.106249809265137,0.10854786759536039
2817,2003-03-26,5.065000057220459,5.206250190734863,5.037499904632568,5.147500038146973,25337600.0,-0.016027193844608933,-1.454544508754712,-0.6947361235479065,73.8772552332891,82.31346279330191,-0.004521472577463825,-0.42779406427935385,-0.6120470690609547,-0.5229585597483926,22.41148099484441,0.16875028610229492,0.49629092528945673,0.3224375486373905,-0.4379494833714803,1.0828245806462613,-0.05775596736704447,0.7026310646418255,-0.0950002670288086,39.34424691736329,-40.519770261701055,0.38019351600443535,3,-0.016875028610229492,-0.48750007152557373,-0.7828124761581421,-0.6006250381469727,0.841249942779541,2,0.1532576262170997,-1.8316884784620182,5.147500038146973,1.3846252599686755,4.9962501525878915,-2.041099469599979,5.1912498474121085,0.1532576262170997
2818,2003-03-27,5.375,5.400000095367432,5.114999771118164,5.1212501525878915,51692800.0,0.06120433154539007,-1.1408425984297095,-3.0757564373031134,73.5204947414761,81.06720286743015,-0.28359736331167174,-0.6799152087233935,-0.9204253586226159,-0.8249287840545101,23.339234636953794,0.33500003814697266,0.5127451228937385,0.573562502861023,-0.19145611939211893,1.3385811251141648,0.19105319173445157,0.9560718139875943,-0.3546001720428471,94.18602845939567,15.208304720176471,0.382509311126571,3,-0.23749995231628418,-0.7224999666213989,-1.092812418937683,-0.9106249809265137,0.46250009536743253,3,0.07302324161973117,-1.454544508754712,5.065000057220459,-1.8316884784620182,5.147500038146973,1.3846252599686755,4.9962501525878915,0.07302324161973117
2819,2003-03-28,5.25,5.351250171661377,5.243750095367432,5.348750114440918,51131200.0,-0.023255813953488413,1.0722860557036493,-0.3891632465912009,65.95906270045971,78.7455397645738,-0.11701381628389917,-0.5018885503147761,-0.7918780896567625,-0.6960571845640917,24.498343125812895,0.13124990463256836,0.5202293963100262,0.3985625028610231,-0.345123777147168,1.1422487828692143,0.026719362856927553,0.7704056428651187,-0.21250009536743164,65.11628164865776,-12.36711321893624,0.37184314000409546,3,-0.0774998664855957,-0.5687499046325684,-0.9953124523162842,-0.8131250143051147,0.44875001907348633,4,0.10380953834170392,-1.1408425984297095,5.375,-1.454544508754712,5.065000057220459,-1.8316884784620182,5.147500038146973,0.10380953834170392
2820,2003-03-31,5.24875020980835,5.348750114440918,5.162499904632568,5.206250190734863,30146400.0,-0.0002380552746000797,-1.8653748106414898,-0.4303794412199291,68.45006134733642,76.70198003799972,-0.10571773839389387,-0.44488643756876645,-0.7908506723737068,-0.6910035502650933,26.09647741567498,0.1862502098083496,0.5038292792338472,0.3474376916885378,-0.3596632611746653,1.0545386445517408,-0.006112784743063315,0.7009881681201389,-0.13875026702880877,59.66669718424479,-17.101046784023147,0.3535504764316014,3,-0.07625007629394531,-0.567500114440918,-0.9940626621246338,-0.8262501955032349,0.4324998855590829,0,0.10335794186961222,1.0722860557036493,5.25,-1.1408425984297095,5.375,-1.454544508754712,5.065000057220459,0.10335794186961222
2821,2003-04-01,5.329999923706055,5.329999923706055,5.232500076293945,5.25,28619200.0,0.015479821033562047,1.4374985098824595,1.882350301248752,68.67188803852852,74.91073616726294,-0.1717116784634083,-0.46252637059371615,-0.8647341378778792,-0.7679583027557628,27.78097686838977,0.09749984741210938,0.4943702061558426,0.37324991226196325,-0.2812539136248766,1.027753738148803,0.045997999318543314,0.7005018252053832,-0.16750001907348633,80.68961797800105,5.043371697789553,0.32725191294341993,4,-0.1574997901916504,-0.648749828338623,-1.0753123760223389,-0.9074999094009399,0.38374996185302734,1,0.08208255276968135,-1.8653748106414898,5.24875020980835,1.0722860557036493,5.25,-1.1408425984297095,5.375,0.08208255276968135
2822,2003-04-02,5.458749771118164,5.474999904632568,5.37624979019165,5.4375,27303200.0,0.02415569404409812,2.674420255140966,0.2656223922943042,65.98813074429722,72.88544009768123,-0.2731409228327246,-0.519772145304815,-0.9825758089247252,-0.8950738063801689,29.343890997755253,0.14499998092651367,0.46130587423155767,0.439687275886536,-0.15062421804913928,1.0299987698222113,0.1445315289186988,0.7348430228543732,-0.2962498664855957,95.48607569787079,21.860263982513445,0.29515574696783753,4,-0.2362499237060547,-0.6931247711181641,-1.2334372997283936,-1.0843747854232788,0.3775000572204581,2,0.05472872233929449,1.4374985098824595,5.329999923706055,-1.8653748106414898,5.24875020980835,1.0722860557036493,5.25,0.05472872233929449
2823,2003-04-03,5.572500228881836,5.7125000953674325,5.423749923706055,5.485000133514403,53831200.0,0.020838188693960147,-1.749994891042985,4.11769589803433,72.11621257477452,71.43101858139089,-0.35067581446102825,-0.559424396017584,-1.0835087198717908,-1.0047355307353634,31.332618645955478,0.28875017166137784,0.43070114086781786,0.4881877183914183,-0.037272905738849005,1.0136483425216856,0.22545740632628508,0.7509180304565515,-0.3475003242492676,74.54548764818782,1.4106059567262577,0.2627303120651334,4,-0.23125028610229492,-0.6606252193450919,-1.3840627670288086,-1.2212501764297485,0.3562498092651367,3,0.059892284864945244,2.674420255140966,5.458749771118164,1.4374985098824595,5.329999923706055,-1.8653748106414898,5.24875020980835,0.059892284864945244
2824,2003-04-04,5.518750190734863,5.62624979019165,5.49875020980835,5.607500076293945,26552800.0,-0.009645587427415503,1.0198063180794972,-1.0142833009084316,64.97229758196588,70.22423556555967,-0.27444524232176093,-0.4567316049178265,-1.0178656061581588,-0.943674989617449,33.186781306436416,0.12749958038330078,0.40724959513060544,0.38850016593933123,-0.11901999992223278,0.8960203318008952,0.13474008300854923,0.6422602488701132,-0.1962502479553221,64.77275682873912,-4.846055436256449,0.25376008293078206,4,-0.15000009536743164,-0.5868752002716064,-1.339687705039978,-1.1675001382827759,0.33874988555908203,4,0.05775762511731397,-1.749994891042985,5.572500228881836,2.674420255140966,5.458749771118164,1.4374985098824595,5.329999923706055,0.05775762511731397
2825,2003-04-07,5.366250038146973,5.75,5.210000038146973,5.625,41120800.0,-0.02763309577663342,1.1228501320616424,2.915496287381395,58.284776106318674,67.98224211871623,-0.0714554690029301,-0.2673353888428238,-0.8510097841461262,-0.784656934136704,33.71900778664062,0.5399999618530273,0.3830901089858756,0.20387501716613787,-0.2758843382298046,0.6836343725620804,-0.03600466053183382,0.44375469486410957,0.3462500572204599,28.935187229240363,-37.10430543420495,0.23987967769797133,4,0.027499914169311523,-0.41562509536743164,-1.180937647819519,-1.0149999856948853,0.5687499046325684,0,0.061961328406778815,1.0198063180794972,5.518750190734863,-1.749994891042985,5.572500228881836,2.674420255140966,5.458749771118164,0.061961328406778815
2826,2003-04-08,5.3712501525878915,5.429999828338623,5.306250095367432,5.375,39795200.0,0.0009317706788491975,1.1758289666736532,0.014492166048080188,59.06040633585678,66.33592557455708,-0.04624166035053445,-0.22821597467333987,-0.8411389666683808,-0.7834829982519826,34.27999644717533,0.1237497329711914,0.3472754441439472,0.1734376192092908,-0.25254490542313146,0.599420143841713,-0.03955364310692033,0.3864288815255019,0.3787498474121085,29.861134413340302,-33.27811451722556,0.21299126231621104,4,0.06124973297119052,-0.4206252098083505,-1.1653127670288095,-1.020000100135804,0.7074999809265119,1,0.057714672371045994,1.1228501320616424,5.366250038146973,1.0198063180794972,5.518750190734863,-1.749994891042985,5.572500228881836,0.057714672371045994
2827,2003-04-09,5.167500019073486,5.43625020980835,5.161250114440918,5.369999885559082,27255200.0,-0.03793346571584222,-1.5581442800524299,54.002161749758464,51.81347793983733,63.92403481881944,0.1939757498950101,0.010323499765815924,-0.6280847588018101,-0.5742817510794218,34.717589732877975,0.27500009536743164,0.331567070207452,-0.0520625114440918,-0.4182325027214926,0.314107479833309,-0.2351475070827922,0.1310224841946086,0.5824999809265137,1.0615551333200508,-58.44216640371996,0.1830849956387006,4,0.28812503814697266,-0.2168750762939453,-0.9615626335144043,-0.8162499666213989,0.7637500762939462,2,0.10570873042464668,1.1758289666736532,5.3712501525878915,1.1228501320616424,5.366250038146973,1.0198063180794972,5.518750190734863,0.10570873042464668
2828,2003-04-10,5.336249828338623,5.349999904632568,5.072500228881836,5.172500133514403,38297600.0,0.032655986191054254,1.901959708786277,-0.8086410014293395,54.09026845736889,62.605279902920465,0.02140180467813746,-0.13803642487809498,-0.7873926463982812,-0.7403759536478658,34.04502802126134,0.2774996757507324,0.2991874975625608,0.09924981594085658,-0.2533536970049983,0.4518533288867115,-0.07705194053207087,0.27555157241378403,0.3902001762390137,38.92984332990808,-16.712960888747283,0.17630175647292756,4,0.07500028610229492,-0.3712499141693115,-1.1159374117851257,-0.9849997758865356,0.536250114440918,3,0.0936987615056375,-1.5581442800524299,5.167500019073486,1.1758289666736532,5.3712501525878915,1.1228501320616424,5.366250038146973,0.0936987615056375
2829,2003-04-11,5.224999904632568,5.429999828338623,5.1875,5.34499979019165,23489600.0,-0.020847960137707955,-1.4871816189991784,-0.7328250943484096,56.77275441789149,61.30780135520436,0.14386105479294642,-0.0017730645415063861,-0.6692898624323851,-0.6242362474373273,33.45378705792313,0.24249982833862305,0.27918505178894737,-0.02793760299682635,-0.3445752787726635,0.2887000727790108,-0.1862564408847449,0.1303812348910922,0.4622131134033207,22.509184836925154,-36.4748936901058,0.15831883788791876,4,0.1862502098083496,-0.1875,-1.004687488079071,-0.873749852180481,0.5250000953674316,4,0.13468902322666998,1.901959708786277,5.336249828338623,-1.5581442800524299,5.167500019073486,1.1758289666736532,5.3712501525878915,0.13468902322666998
2830,2003-04-14,5.261250019073486,5.293749809265137,5.1912498474121085,5.241250038146973,19980800.0,0.006937821072260375,1.411776255630936,-0.16666666666666666,53.6139786989004,59.6347003174679,0.12244712666892354,-0.02783328819654063,-0.6911128567525147,-0.6545777029928104,32.34861717584365,0.10249996185302823,0.23761534668910222,0.0009375095367429864,-0.3088469151227349,0.31072193419622085,-0.15395470279299595,0.15582972186648192,0.38908023161315963,51.88997940587725,-5.902531453790786,0.15489221232973874,4,0.15000009536743164,-0.08812499046325684,-0.9675000309944153,-0.9099999666213989,0.44500017166137606,0,0.11332859207581603,-1.4871816189991784,5.224999904632568,1.901959708786277,5.336249828338623,-1.5581442800524299,5.167500019073486,0.11332859207581603
2831,2003-04-15,5.362500190734863,5.417500019073486,5.21875,5.263750076293945,24416800.0,0.019244508680316796,-1.105957487659093,4.937510430822783,59.34066230202276,58.89609271277074,0.02938174201274979,-0.11572059371620291,-0.7749709015695645,-0.7488313660616797,31.0865272058801,0.19875001907348633,0.22228611416417365,0.08993766307830775,-0.21541319732796982,0.3952885234845853,-0.06273776712483059,0.2426130932814461,0.25316025864349445,79.72507960395313,18.78937347368216,0.1526754302031386,4,0.04874992370605469,-0.1893751621246338,-0.9659376740455627,-1.003750205039978,0.5662498474121094,1,0.10675985672388832,1.411776255630936,5.261250019073486,-1.4871816189991784,5.224999904632568,1.901959708786277,5.336249828338623,0.10675985672388832
2832,2003-04-16,5.324999809265137,5.460000038146973,5.287499904632568,5.349999904632568,27103200.0,-0.006993077880821041,-2.450005960470162,-0.2531652293161559,48.10605431172564,56.22829735020976,0.051310315115546956,-0.06387276119390606,-0.715843742267861,-0.705918554772591,29.814971737211522,0.1725001335144043,0.2024730188599202,0.04124979972839338,-0.2538985137241898,0.33639811318097657,-0.10632435699789777,0.18882395645468453,0.25807102688342987,65.16121410798797,8.083155622957442,0.14757415672629143,4,0.08625030517578125,-0.15187478065490723,-0.9146873354911804,-0.9662498235702515,0.6750001907348633,2,0.14154936173665078,-1.105957487659093,5.362500190734863,1.411776255630936,5.261250019073486,-1.4871816189991784,5.224999904632568,0.14154936173665078
2833,2003-04-17,5.505000114440918,5.537499904632568,5.351250171661377,5.352499961853027,21518400.0,0.03380287542219129,-1.4032265011167238,-6.099982833927788,59.27272500282633,55.59501150808315,-0.15563890196777308,-0.22395002695565047,-0.8716797530295963,-0.8826181789776353,29.258044714767596,0.21250009536743164,0.1800600712776248,0.20131258964538556,-0.09720293070077268,0.4998281099915438,0.052054829472306,0.35057034981846513,0.04743648527164446,90.71434312938776,33.2215834108811,0.14925776017307926,4,-0.09375,-0.2637500762939453,-1.0846876502037048,-1.1462501287460327,0.9499998092651367,3,0.077429604371553,-2.450005960470162,5.324999809265137,-1.105957487659093,5.362500190734863,1.411776255630936,5.261250019073486,0.077429604371553
2834,2003-04-21,5.456250190734863,5.556250095367432,5.4099998474121085,5.508749961853027,21675200.0,-0.008855571787940941,-1.0172384309804932,-0.3442604497586112,57.29349111910326,55.48486873172588,-0.13039988262200186,-0.16266914008789257,-0.7995994583421053,-0.8339910146769771,28.378646810403517,0.14625024795532315,0.15381598925653073,0.13931264877319371,-0.16170372675998834,0.44032902430637577,-0.011195538993397314,0.28982083653978474,-0.38374996185302734,72.60278446583177,14.749474190153762,0.1505081877665908,4,-0.1418750286102295,-0.1581251621246338,-0.9453126788139343,-1.0068751573562622,0.8249998092651367,0,0.07628861168270884,-1.4032265011167238,5.505000114440918,-2.450005960470162,5.324999809265137,-1.105957487659093,5.362500190734863,0.07628861168270884
2835,2003-04-22,5.5587501525878915,5.5625,5.411250114440918,5.49875020980835,16436800.0,0.018785788457259756,3.4815021510769513,-1.1428610354223603,57.9220785225807,55.35838786358409,-0.22654581083620773,-0.23280325143238123,-0.8777820174365596,-0.9364979601333099,28.44506785230122,0.15124988555908203,0.10735179457673993,0.21368761062622177,-0.06548945130491557,0.4928646725573591,0.07409907966065354,0.35327614159179,-0.4765749263763439,98.90913529829571,42.12916387045064,0.13958853096556856,4,-0.24125003814697354,-0.2462501525878915,-1.0478126406669626,-1.1093751192092904,0.7549996376037589,1,0.03440518860576458,-1.0172384309804932,5.456250190734863,-1.4032265011167238,5.505000114440918,-2.450005960470162,5.324999809265137,0.03440518860576458
2836,2003-04-23,5.706250190734862,5.75,5.550000190734863,5.568749904632568,32264800.0,0.02653474865717831,-1.2857158427361233,2.2916736205484733,58.461543979175005,56.097061867954935,-0.3593145182350428,-0.3544707270903418,-1.0005223974543584,-1.077279422841805,28.465702968317753,0.19999980926513672,0.08258227121192885,0.3332501411437976,0.026817461277631516,0.6396828210099637,0.18003380121071455,0.4864664810768806,-0.6048619735717766,90.54058373104102,37.05980684415911,0.15321633993308315,4,-0.2950000762939444,-0.3587501049041739,-1.1334378123283377,-1.1950002908706656,0.826249599456788,2,0.0,3.4815021510769513,5.5587501525878915,-1.0172384309804932,5.456250190734863,-1.4032265011167238,5.505000114440918,0.0
2837,2003-04-24,5.841249942779541,5.949999809265138,5.488749980926514,5.541250228881836,59239200.0,0.02365822519732408,-1.2777757500762394,2.181811561282998,59.05643017163556,56.64885761398456,-0.4343709838754011,-0.45148171432114736,-1.1117459030546408,-1.2090983415923056,28.693660221826722,0.46124982833862394,0.08206835575084348,0.42943739891052246,0.09217427734252048,0.7667005204785244,0.26080583812652147,0.5980689596945234,-0.70094501864624,81.83717205728568,29.739496404710778,0.168631560784001,4,-0.27250003814697266,-0.3937499523162842,-1.2162500023841858,-1.284999966621399,0.46000003814697266,3,0.014979686920535196,-1.2857158427361233,5.706250190734862,3.4815021510769513,5.5587501525878915,-1.0172384309804932,5.456250190734863,0.014979686920535196
2838,2003-04-25,5.767499923706055,5.901249885559082,5.737500190734862,5.823750019073486,27359200.0,-0.012625725623100603,-1.8172096819842787,-0.18750049670584681,58.27097590875679,56.81532666852516,-0.32744985093100265,-0.36556141767390216,-1.010637261015991,-1.1334621955645359,28.26395938428704,0.16374969482421964,0.07908639642291249,0.3360623836517336,-0.03605842351210953,0.7081831908155767,0.15000198006981247,0.5221227872336547,-0.5624194087622065,66.20372250901129,15.060421948773211,0.1860604035819214,4,-0.19687509536743164,-0.31999993324279785,-1.106249988079071,-1.2112499475479126,0.533750057220459,4,0.04031210738959956,-1.2777757500762394,5.841249942779541,-1.2857158427361233,5.706250190734862,3.4815021510769513,5.5587501525878915,0.04031210738959956
2839,2003-04-28,5.795000076293945,5.8499999046325675,5.732500076293945,5.763750076293945,24059200.0,0.0047681236153740425,-1.5066630045572726,-0.5555546136565931,65.54849642912724,58.14138419410592,-0.2968047373819953,-0.3690599432277768,-1.0043744058673845,-1.156442212616632,27.798435592239745,0.11749982833862216,0.10728997579590427,0.33631253242492676,-0.05896428849622737,0.7315893533460809,0.1386741219643497,0.5339509428855038,-0.530326017804394,71.22973164341842,16.563548560024827,0.1976384104605772,4,-0.21062517166137695,-0.33500027656555176,-1.065937578678131,-1.2387501001358032,0.5924997329711923,0,0.11389125776063769,-1.8172096819842787,5.767499923706055,-1.2777757500762394,5.841249942779541,-1.2857158427361233,5.706250190734862,0.11389125776063769
2840,2003-04-29,5.791250228881836,5.860000133514403,5.75,5.8087501525878915,19619200.0,-0.0006470832377464264,-1.1999942779759116,-0.5599975585937784,65.24500593320194,58.797422375348056,-0.23464338419881248,-0.3400162867835341,-0.9675388258176048,-1.145533529809276,27.90241578693356,0.11000013351440341,0.1205742616170431,0.30543768405914307,-0.10340325173090381,0.7142786198491899,0.10101721616411918,0.509858151954167,-0.4717501103302375,65.58273399144626,7.457541604651297,0.20442046789502355,4,-0.1725003719329834,-0.3312504291534424,-1.0409377217292786,-1.2137502431869507,0.8774995803833017,1,0.08461036076017936,-1.5066630045572726,5.795000076293945,-1.8172096819842787,5.767499923706055,-1.2777757500762394,5.841249942779541,0.08461036076017936
2841,2003-04-30,5.767499923706055,5.87624979019165,5.75,5.757500171661378,17889600.0,-0.004101066995401914,-9.09994468710065,-0.5714168937328903,75.05217332094686,61.79143559859486,-0.16472489963310633,-0.29703834069661283,-0.9074757913203699,-1.116146819600628,28.03073693256263,0.1262497901916504,0.13921246381867647,0.25981237888336217,-0.1605800994450961,0.6802048572118204,0.04961613971913348,0.47000861804759086,-0.39755982989737326,60.43361442183526,-4.706927829138209,0.21019623916422903,4,-0.11687493324279785,-0.2799999713897705,-1.0171874165534973,-1.1899999380111694,0.7575001716613778,2,0.09471172496081959,-1.1999942779759116,5.791250228881836,-1.5066630045572726,5.795000076293945,-1.8172096819842787,5.767499923706055,0.09471172496081959
2842,2003-05-01,5.757500171661378,5.802499771118164,5.617499828338623,5.768750190734862,26698400.0,-0.0017338105204951493,3.698460178384368,-1.1250298030612929,70.27677883675224,63.01410824680884,-0.09713831401628603,-0.2777497563643436,-0.8607726080734883,-1.102766950585159,27.291641426976053,0.18499994277954102,0.16547090281570842,0.23487510681152468,-0.19920360857218888,0.6689538221952382,0.017835749119667454,0.4519144645033819,-0.3411553006161796,49.339318093593135,-18.327010082313805,0.21703935769185692,5,-0.0775003433227548,-0.2637503147125253,-0.9731251597404489,-1.1800001859664926,0.4512495994567862,3,0.13460696403360073,-9.09994468710065,5.767499923706055,-1.1999942779759116,5.791250228881836,-1.5066630045572726,5.795000076293945,0.13460696403360073
2843,2003-05-02,5.90625,6.0,5.762499809265138,5.7775001525878915,29995200.0,0.025835835675832808,-1.992118321298577,-11.444411477982484,81.64923322852157,65.72030181452197,-0.2044894881569217,-0.42184192638302065,-0.9704143706140389,-1.2480556894102213,26.047588231280784,0.24249982833862216,0.17964581622496123,0.3669374465942381,-0.09965753981017755,0.8335324329986538,0.13363995339203072,0.6002349397964455,-0.4472127338972065,75.4902070781302,2.0245675260781866,0.23329749320220777,5,-0.20062494277954102,-0.36999988555908203,-1.0934374928474426,-1.3287500143051147,0.41625022888183594,4,0.06687830364893355,3.698460178384368,5.757500171661378,-9.09994468710065,5.767499923706055,-1.1999942779759116,5.791250228881836,0.06687830364893355
2844,2003-05-05,5.8375000953674325,5.983749866485597,5.778749942779541,5.96999979019165,26413600.0,-0.011640195493344718,1.5625014901175232,-1.0291250629610977,75.98646664527809,67.72745605037726,-0.08490018150422696,-0.3457125409165416,-0.8673846477230311,-1.174512820821306,24.736304855039837,0.20499992370605558,0.2201450151910711,0.2822500467300424,-0.2027978859402344,0.7672979794003192,0.039726080394903995,0.5247740130651808,-0.32436655587491803,57.516383868076595,-17.90684484584289,0.24252396633513856,5,-0.09312510490417569,-0.30124998092651456,-0.9425000548362741,-1.1850000619888315,0.6937499046325675,0,0.07944323391568031,-1.992118321298577,5.90625,3.698460178384368,5.757500171661378,-9.09994468710065,5.767499923706055,0.07944323391568031
2845,2003-05-06,5.698750019073486,5.891250133514403,5.625,5.833749771118164,30092000.0,-0.02376874929801831,1.1299970054683661,1.0188683998387815,64.66738301424252,68.41699372094031,0.08470494192146738,-0.1905444988285252,-0.6915126060289705,-1.0302909081714535,24.86160904387483,0.2662501335144034,0.22796517066065025,0.12687497138977033,-0.3536692456185362,0.6074191883980768,-0.11339713711438293,0.3671470798939236,-0.13692983353022292,21.241870397588514,-51.42150557784271,0.24027210850415312,5,0.04562497138977051,-0.16249990463256836,-0.7718749046325684,-1.0462499856948853,0.8562498092651358,1,0.12085980046263356,1.5625014901175232,5.8375000953674325,-1.992118321298577,5.90625,3.698460178384368,5.757500171661378,0.12085980046263356
2846,2003-05-07,5.6812500953674325,5.773749828338622,5.642499923706055,5.668749809265138,19590400.0,-0.0030708354722496223,-3.0384550489673274,-0.09259488193843492,65.81577591422568,69.16803213678367,0.10983610507900021,-0.15666148433146798,-0.6368525482047191,-1.0070460078650862,24.99368482677642,0.13124990463256747,0.24401165647643364,0.09387505054473966,-0.37936475528936686,0.5671148563788462,-0.1427448523723136,0.3304949534617929,-0.07561192837849529,16.666728998293593,-54.593255176825366,0.23661990291705337,5,0.127499818801879,-0.14499998092651456,-0.7543749809265146,-1.0287500619888315,1.0450000762939453,2,0.173817328461376,1.1299970054683661,5.698750019073486,1.5625014901175232,5.8375000953674325,-1.992118321298577,5.90625,0.173817328461376
2847,2003-05-08,5.713749885559082,5.786250114440918,5.601250171661377,5.648749828338622,29244000.0,0.005720535031216167,-1.3125083819361454,5.199885561701387,60.664108592770326,69.43393576834072,0.06408799776891527,-0.1540368708525035,-0.6312095857048678,-1.0334736826676396,25.848459608968433,0.18499994277954102,0.25391585872303146,0.09906234741210973,-0.33344483730813845,0.5315695321323579,-0.1171912449480148,0.31531593977223427,0.28625011444091797,28.213106540115923,-38.90946494636443,0.21625359236012426,5,0.08687520027160645,-0.17749977111816406,-0.7868747711181641,-1.061249852180481,1.3350000381469727,3,0.14198210038187042,-3.0384550489673274,5.6812500953674325,1.1299970054683661,5.698750019073486,1.5625014901175232,5.8375000953674325,0.14198210038187042
2848,2003-05-09,5.836249828338622,5.8687500953674325,5.6875,5.723750114440918,22740800.0,0.02143950036895137,1.042251742803788,1.7307633055789524,68.05225142043206,69.71213076737459,-0.05323212680533285,-0.24997372375253768,-0.7164195059349625,-1.1457345129259053,27.32949907144552,0.18125009536743253,0.2557707091544126,0.1965622901916495,-0.2258640342861522,0.6189886146694512,-0.014650872047251795,0.4077754524305508,0.1557751750946057,61.43786775705558,-4.785300190553663,0.21121316223890105,5,-0.03562474250793368,-0.2999997138977042,-0.8421874046325675,-1.1462498903274527,1.2037501335144052,4,0.06382522231499133,-1.3125083819361454,5.713749885559082,-3.0384550489673274,5.6812500953674325,1.1299970054683661,5.698750019073486,0.06382522231499133
2849,2003-05-12,5.928750038146973,5.976250171661378,5.764999866485597,5.815000057220459,22144000.0,0.01584925466336351,1.0239526155771779,1.011113512963654,67.74580566075711,69.9899974037696,-0.13942693186403154,-0.30255985720551504,-0.7714784766685483,-1.2287908223342914,28.700369705080465,0.21125030517578125,0.24862162815428857,0.25387499332427943,-0.1393403838852274,0.6470903705337863,0.05726730471952557,0.4504826819290333,0.05545946865081852,87.33329772949197,24.201852935828875,0.19660768860475347,5,-0.12812495231628418,-0.3924999237060547,-0.8021875619888306,-1.1200000047683716,0.8175001144409189,0,0.0664136939829445,1.042251742803788,5.836249828338622,-1.3125083819361454,5.713749885559082,-3.0384550489673274,5.6812500953674325,0.0664136939829445
2850,2003-05-13,5.857500076293945,5.9625000953674325,5.856249809265138,5.926249980926514,23038400.0,-0.012017703798370416,-1.9824458082089846,-0.6043948673449283,57.82664782182153,68.076050126089,-0.06458271492153234,-0.19431249140011886,-0.6628835399182389,-1.1478565434088939,30.145323891189648,0.10625028610229492,0.24647128937400975,0.15281252861022931,-0.19629991438550842,0.501924971605967,-0.021743692887639554,0.3273687501080982,0.11905024380111762,68.33330790201806,8.310830090192091,0.1745562214978687,5,-0.056874990463256836,-0.32124996185302734,-0.7071875333786011,-1.0487500429153442,0.5549998283386222,1,0.11502345965522176,1.0239526155771779,5.928750038146973,1.042251742803788,5.836249828338622,-1.3125083819361454,5.713749885559082,0.11502345965522176
2851,2003-05-14,5.934999942779541,5.966249942779541,5.8375000953674325,5.848750114440918,14128000.0,0.013230877588759737,-1.3678161927520887,-1.2545446979102366,55.15818670092026,66.39620655544101,-0.12943556876483608,-0.23897538810907903,-0.7004007747792969,-1.2147838195238743,31.105440081655605,0.1287498474121085,0.23300617723873973,0.2016874074935915,-0.12226561983021256,0.5256404348173955,0.03971089383168902,0.36366392115549395,0.041250228881836826,88.99993896484354,30.42585576531262,0.16197651366190222,5,-0.13437485694885254,-0.39874982833862305,-0.7628124952316284,-1.1074999570846558,0.783750057220459,2,0.10446501963548727,-1.9824458082089846,5.857500076293945,1.0239526155771779,5.928750038146973,1.042251742803788,5.836249828338622,0.10446501963548727
2852,2003-05-15,6.078750133514403,6.107500076293945,5.925000190734862,5.9375,25495200.0,0.02422075688640013,-1.1954906195593746,1.6376859668618144,65.90039788812851,64.646335962064,-0.24901032878698626,-0.34083598729112463,-0.8013915082831948,-1.346419417961786,32.141427882836865,0.18249988555908292,0.22391643042467813,0.30775008201598997,0.009441762864132563,0.6060584011678474,0.15859592244006127,0.45690424159191867,-0.47749996185302646,93.1547767721307,34.0774316467641,0.1491541595759286,5,-0.22437500953674228,-0.4887499809265128,-0.8871877193450919,-1.2512501478195182,0.4787497520446786,3,0.10651861384745298,-1.3678161927520887,5.934999942779541,-1.9824458082089846,5.857500076293945,1.0239526155771779,5.928750038146973,0.10651861384745298
2853,2003-05-16,5.9312500953674325,6.125,5.916250228881836,6.096250057220459,27463200.0,-0.02426486282661111,-1.1410266442349075,-1.1681402186865986,56.20023044424536,62.44786527306037,-0.10905990428579315,-0.16839893647570214,-0.6137374489823522,-1.1876991708384006,32.95512756166069,0.20874977111816406,0.20198730162502176,0.13893754482269394,-0.13960450937367064,0.4174795990190585,-0.0003334822754883504,0.2782085719208762,-0.31987492561340414,46.18060200668908,-10.890296745449994,0.1392710270981824,5,-0.06812500953674405,-0.33249998092651456,-0.7281250953674325,-1.1037501096725473,0.6687498092651349,4,0.1884088194513056,-1.1954906195593746,6.078750133514403,-1.3678161927520887,5.934999942779541,-1.9824458082089846,5.857500076293945,0.1884088194513056
2854,2003-05-19,5.872499942779541,6.127500057220459,5.8375000953674325,5.9749999046325675,38146400.0,-0.009905188896650596,-2.36232509025373,0.6212120336386998,53.521114536394414,61.20939099774392,-0.050090463339365066,-0.08101938147875032,-0.525407176365416,-1.1194534489604493,33.526514008856125,0.28999996185302646,0.19040422018729064,0.059374904632568004,-0.171577756809576,0.290327566074712,-0.05610142608850399,0.17485123535364,-0.2405797798156737,12.068914488287621,-42.11078575179448,0.11547633072107205,5,-0.008124828338623047,-0.21499991416931152,-0.6843749284744263,-1.0449999570846558,0.815000057220459,0,0.19880800859078285,-1.1410266442349075,5.9312500953674325,-1.1954906195593746,6.078750133514403,-1.3678161927520887,5.934999942779541,0.19880800859078285
2855,2003-05-20,5.75,5.949999809265138,5.6812500953674325,5.926249980926514,21255200.0,-0.02085993085962634,1.4022359703092278,1.719512648982607,49.30140001720801,59.374460342519725,0.0898974878550538,0.0595988219231014,-0.37813014509796616,-0.9872156323342622,33.72391621356024,0.2687497138977051,0.1475070724350287,-0.07268753051757848,-0.27311351843770293,0.12773845740254597,-0.17290052447764115,0.027525463442484188,-0.08834504338073756,15.406142411102419,-36.41346268653545,0.10021299396006228,5,0.11437511444091797,-0.09062504768371582,-0.5256249904632568,-0.9225000143051147,1.0124998092651376,1,0.17326089610224193,-2.36232509025373,5.872499942779541,-1.1410266442349075,5.9312500953674325,-1.1954906195593746,6.078750133514403,0.17326089610224193
2856,2003-05-21,5.706250190734862,5.8125,5.65625,5.699999809265138,25628800.0,-0.0076086624808935355,-2.3333333333333335,-0.03546316111279946,48.00777471852226,57.968201023158834,0.1537331841955778,0.10893371963781373,-0.30762619462910745,-0.9326260763167395,33.17817671029113,0.15625,0.11311546405244854,-0.11643733978271609,-0.31686332770284054,0.08398864813740836,-0.21665033374277876,-0.01622434582265342,0.4212498664855966,10.610118761528645,-39.80794432883848,0.10021299396006228,5,0.1856248378753671,-0.0331251621246329,-0.41406261920928866,-0.8787502050399771,1.3324999809265154,2,0.12376774419117309,1.4022359703092278,5.75,-2.36232509025373,5.872499942779541,-1.1410266442349075,5.9312500953674325,0.12376774419117309
2857,2003-05-22,5.928750038146973,5.956250190734862,5.698750019073486,5.704999923706055,23192800.0,0.03899230492441075,-1.1798963370820912,35.79783338420303,50.82720749363807,56.054307253515056,-0.03918205626015059,-0.11243956500928665,-0.5024914807469605,-1.141185797462012,32.215210737606,0.25750017166137606,0.10893706600902409,0.10168750286102313,-0.10419039557268839,0.30756540129473464,-0.0012514463558321864,0.20462645207787844,0.18932501792907708,57.82493476058983,10.141349394334469,0.10293894921685567,5,-0.036875009536743164,-0.22125005722045898,-0.6365624666213989,-1.1012500524520874,1.0149998664855948,3,0.13324899123255007,-2.3333333333333335,5.706250190734862,1.4022359703092278,5.75,-2.36232509025373,5.872499942779541,0.13324899123255007
2858,2003-05-23,6.0,6.012499809265138,5.824999809265138,5.911250114440918,24133600.0,0.012017703798370416,2.2967176692516778,0.39664733035261424,55.963300504765016,54.74514001396038,-0.09472239868603438,-0.17431535125810527,-0.5529298593035818,-1.1968220919292563,31.282946105149783,0.1875,0.10778865787869751,0.16131246089935303,-0.05632507735910597,0.378949999157812,0.052493691770123974,0.2701312300285821,0.10883855495452899,72.94428822513389,25.409612773886906,0.10881876912922943,5,-0.10812497138977051,-0.26062488555908203,-0.7078124284744263,-1.1725000143051147,0.875,4,0.09291664759318041,-1.1798963370820912,5.928750038146973,-2.3333333333333335,5.706250190734862,1.4022359703092278,5.75,0.09291664759318041
2859,2003-05-27,6.454999923706055,6.46875,6.0349998474121085,6.074999809265138,51430400.0,0.07583332061767578,1.1288337097321566,4.281696951461934,72.52420259882356,56.378201655849495,-0.5221311557316266,-0.6085343896303641,-0.978782633844558,-1.6333840772689925,30.854810769385587,0.46875,0.12670788026025193,0.5833123922348022,0.2335331123984341,0.9330916720711704,0.40842275231661773,0.7582020321529868,-0.7987499237060547,98.30768291766827,45.487151862002264,0.1748896399181842,5,-0.3924999237060547,-0.515625,-1.1287498474121094,-1.6274999380111694,0.5900001525878906,1,0.022463204127082692,2.2967176692516778,6.0,-1.1798963370820912,5.928750038146973,-2.3333333333333335,5.706250190734862,0.022463204127082692
2860,2003-05-28,6.28125,6.518750190734862,6.242499828338622,6.43874979019165,41199200.0,-0.026917107011567354,-1.35106557826109,-0.4144730072604719,66.34877515186682,57.62160037262133,-0.3150856755717353,-0.4176034444707426,-0.783992967205247,-1.443795721011992,30.415959059477537,0.27625036239624023,0.12403266055869366,0.3850624799728397,-0.007072728733287903,0.7771976886789673,0.1889948756197759,0.5811300843259035,-0.6087499999999997,72.46375209117242,14.44748172933187,0.19606760435306364,5,-0.19374990463256836,-0.3162498474121094,-0.9749999046325684,-1.4537500143051147,0.9762501716613778,2,0.06467661691542292,1.1288337097321566,6.454999923706055,2.2967176692516778,6.0,-1.1798963370820912,5.928750038146973,0.06467661691542292
2861,2003-05-29,6.31374979019165,6.40749979019165,6.233749866485597,6.304999828338622,24846400.0,0.005174095950909452,-1.297521390694669,-0.05555538735880867,66.34877515186682,57.67142006859224,-0.3220799810123207,-0.42908045876204426,-0.7947624574256231,-1.461344750956897,29.87924353336996,0.1737499237060538,0.11690819929519414,0.3902497768402098,-0.03852716437121817,0.8190267180516377,0.1758613062344958,0.6046382474459238,-0.6073997825622559,74.99995638685449,12.667938360503534,0.2143884706057141,5,-0.22624969482421875,-0.3099997043609619,-0.9987497329711914,-1.4862498044967651,1.0762500762939462,3,0.07107504002940002,-1.35106557826109,6.28125,1.1288337097321566,6.454999923706055,2.2967176692516778,6.0,0.07107504002940002
2862,2003-05-30,6.53249979019165,6.59499979019165,6.267499923706055,6.361249923706055,37945600.0,0.034646605784065976,1.2109705592155562,19.571498637600193,68.02589254057408,58.98538252373989,-0.5248951517363016,-0.6185034548986925,-0.9882683764807929,-1.665696125065221,30.48305190563707,0.3274998664855957,0.1357880266882905,0.5702497959136963,0.07044362915687774,1.0700559626705148,0.32034671253528746,0.8201528792921051,-0.7936537752380373,91.88311668205549,28.22194146666788,0.2499030833784092,5,-0.4068748950958252,-0.49062490463256836,-1.1531246900558472,-1.7049998044967651,0.8400001525878906,4,0.07749719062063298,-1.297521390694669,6.31374979019165,-1.35106557826109,6.28125,1.1288337097321566,6.454999923706055,0.07749719062063298
2863,2003-06-02,6.301249980926514,6.71875,6.210000038146973,6.6525001525878915,43196800.0,-0.03539989539874944,1.1033595959376914,-2.0510974920434317,58.99758655807061,59.59387941503725,-0.26333377554465365,-0.37539040392584155,-0.7341023289175936,-1.420966794689642,30.519493082662137,0.5087499618530273,0.1492389818453157,0.3192499876022339,-0.20199613325182852,0.8404961084562963,0.05862692717520268,0.5798730480292651,-0.5110347394586183,38.93968176923814,-20.829603859313615,0.260623060427031,6,-0.11374998092651367,-0.1412498950958252,-0.7931250333786011,-1.37375009059906,1.1112499237060538,0,0.10196388425326086,1.2109705592155562,6.53249979019165,-1.297521390694669,6.31374979019165,-1.35106557826109,6.28125,0.10196388425326086
2864,2003-06-03,6.301249980926514,6.361249923706055,6.1599998474121085,6.3062500953674325,27894400.0,0.0,2.500008292836663,0.014235194298322533,61.100689675574074,60.90491159930014,-0.2191675482632487,-0.3571787869117973,-0.7134538319517834,-1.404156992505877,30.439530316652412,0.2012500762939462,0.13935712220249918,0.29606249332428014,-0.2391896064837642,0.8313145931323245,0.028436443420257973,0.5636885432283023,-0.4367519587760498,25.279659049790865,-32.0263541033693,0.26762604990402206,6,-0.11374998092651367,-0.1412498950958252,-0.7921875715255737,-1.37375009059906,0.9825000762939453,1,0.09105336573063938,1.1033595959376914,6.301249980926514,1.2109705592155562,6.53249979019165,-1.297521390694669,6.31374979019165,0.09105336573063938
2865,2003-06-04,6.387499809265138,6.4650001525878915,6.231249809265138,6.303750038146973,28734400.0,0.013687733164006621,-1.0437168038288842,-16.749570856377137,61.27023767758481,62.37851859475155,-0.22962578169546521,-0.41021550832725406,-0.771340820730436,-1.475060436831007,31.498602362259764,0.2337503433227539,0.15455845305456606,0.3478748321533214,-0.19296084182186046,0.8887105061285032,0.0774569951657309,0.6182926691409119,-0.45466162888671047,40.715865722693174,-12.06136757503618,0.2704178369875908,6,-0.17874979972839444,-0.22749972343444913,-0.8653124570846566,-1.459999918937684,1.0225000381469709,2,0.10293546562226052,2.500008292836663,6.301249980926514,1.1033595959376914,6.301249980926514,1.2109705592155562,6.53249979019165,0.10293546562226052
2866,2003-06-05,6.668749809265138,6.711249828338622,6.356249809265138,6.4375,23932800.0,0.04403131246940206,1.2450604923826654,2.7611992985492537,63.752912431539414,63.81470803229613,-0.4022925625195777,-0.6468559086090488,-1.0252510331646292,-1.7415479088980481,32.786158811921084,0.35500001907348455,0.1876233952611841,0.5797498464584363,-0.0020799421765032022,1.1615796350933758,0.28883495214096655,0.870664740775906,-0.6730386833169844,91.05142244645789,41.58962452184828,0.2909148943174696,6,-0.39687490463256925,-0.5087497234344491,-1.1293749809265146,-1.741249918937684,1.7375001907348624,3,0.08828496783284145,-1.0437168038288842,6.387499809265138,2.500008292836663,6.301249980926514,1.1033595959376914,6.301249980926514,0.08828496783284145
2867,2003-06-06,6.5250000953674325,6.9437499046325675,6.5,6.758749961853027,53762400.0,-0.02155572153838914,-2.127752001035171,-1.0108110671675876,63.864573488528265,64.69262725271427,-0.18446917077639213,-0.4629487701895627,-0.8526086008658753,-1.5850589375926338,34.555161158520825,0.44374990463256747,0.237541959315414,0.39543762207031374,-0.1893475726720899,0.9802228168127174,0.10304502469911192,0.6878302194415156,-0.4714458594951312,46.57100112372356,-3.169284928230475,0.2923925973712018,6,-0.03562521934509455,-0.2525000572204599,-0.955937623977662,-1.597500205039979,2.113749980926513,4,0.13256701279319372,1.2450604923826654,6.668749809265138,-1.0437168038288842,6.387499809265138,2.500008292836663,6.301249980926514,0.13256701279319372
2868,2003-06-09,6.208749771118164,6.533750057220459,6.176249980926514,6.5250000953674325,35608800.0,-0.04846748193517991,1.1423209629603173,1.3529433364136612,57.008858490567896,62.968700129574756,0.18383894513728993,-0.1237031422269812,-0.5205384630458898,-1.25815822934082,35.432971378896696,0.3575000762939453,0.29100790967706125,0.06056230068206769,-0.5084027244250988,0.6295273257892342,-0.22392021187151556,0.34504481323565095,-0.06617596836983619,6.220085505185851,-46.29075663198684,0.28448251255358314,6,0.3431251049041739,0.0637502670288086,-0.6218749284744263,-1.2812498807907104,2.2037506103515643,0,0.18743711931746798,-2.127752001035171,6.5250000953674325,1.2450604923826654,6.668749809265138,-1.0437168038288842,6.387499809265138,0.18743711931746798
2869,2003-06-10,6.322500228881836,6.338749885559082,6.143750190734862,6.28000020980835,26852800.0,0.018320992463380703,4.2000381473122275,-0.13438727430359193,61.97699529467344,62.482946812108814,0.055112522909679384,-0.21759872896613075,-0.6127914065581326,-1.358832129602817,35.879765206945166,0.19499969482421964,0.33103464514935865,0.15462524890899676,-0.4095986501835771,0.7188491480015706,-0.12748670063728973,0.43673719845528325,0.6212496757507315,22.343762759123948,-33.4205199825014,0.2821119495462869,6,0.221249818801879,-0.05000019073486328,-0.7015626430511475,-1.3700002431869507,1.838749885559082,1,0.17240010063922173,1.1423209629603173,6.208749771118164,-2.127752001035171,6.5250000953674325,1.2450604923826654,6.668749809265138,0.17240010063922173
2870,2003-06-11,6.53125,6.59499979019165,6.4375,6.53000020980835,35044000.0,0.0330169653714798,1.446610643427763,0.029406814841409643,66.1448144552428,62.46028451248392,-0.1278949098372264,-0.39345757591756225,-0.7971344500341555,-1.5550548181229988,36.54069130658909,0.27249956130981445,0.3664129790277686,0.32968752384185773,-0.2369587067986485,0.896333754482364,0.046364408521604616,0.6130106391621108,0.3964999103546134,48.43749348073976,-12.499880862653718,0.283323115320253,6,0.012500047683714932,-0.25874996185302734,-0.8909374475479126,-1.5787500143051147,1.783749580383299,2,0.1152153197658119,4.2000381473122275,6.322500228881836,1.1423209629603173,6.208749771118164,-2.127752001035171,6.5250000953674325,0.1152153197658119
2871,2003-06-12,6.554999828338622,6.577499866485597,6.329999923706055,6.5662498474121085,27116800.0,0.0036363373532819487,13.6666384096963,-9.001526135062953,63.28912398133891,61.93397689479112,-0.12720115276277255,-0.38828454149190517,-0.7983176836638766,-1.562719054884262,37.19300195606922,0.2474999427795419,0.33302691605478607,0.32243735790252614,-0.2506080891114113,0.8954828049164636,0.03591463439555742,0.6089600814094949,0.3570700876235966,51.406223084767966,-9.514868455157554,0.28652272350696883,6,-0.011249780654907227,-0.2824997901916495,-0.9146872758865348,-1.5737497806549063,1.6574997901916495,3,0.1304347889342643,1.446610643427763,6.53125,4.2000381473122275,6.322500228881836,1.1423209629603173,6.208749771118164,0.1304347889342643
2872,2003-06-13,6.726250171661378,6.767499923706055,6.508749961853027,6.5625,40880800.0,0.026125148406931364,1.1015252999963208,-14.55554613656601,64.78372022909929,62.57688063601653,-0.2995819964940081,-0.5360206517275614,-0.9486968414511523,-1.7157866253247303,37.46707579254907,0.25874996185302734,0.3264549977173683,0.46131269931793284,-0.14720865731337707,1.0698340559492427,0.15705202100227833,0.7655733776335873,0.17045334979629345,93.38681046832897,32.58262219831419,0.30426067831565495,6,-0.1825001239776629,-0.4537501335144052,-1.053750157356263,-1.745000123977662,1.5662493705749485,4,0.24976766927532568,13.6666384096963,6.554999828338622,1.446610643427763,6.53125,4.2000381473122275,6.322500228881836,0.24976766927532568
2873,2003-06-16,7.048749923706055,7.071249961853027,6.7537498474121085,6.853750228881836,38910400.0,0.04794644026227468,1.6458368102742684,1.1908365826172225,62.77568836933663,62.76299160199015,-0.564233268665447,-0.8121467031278691,-1.2498146923143132,-2.017864058332658,37.88091068244813,0.3449997901916495,0.3270944840169161,0.7279374599456787,0.04745913791901746,1.40841578197234,0.38769829893234853,1.068176620959009,-0.9049997329711923,97.57411927769564,39.79897567204824,0.34023916101333046,6,-0.4412498474121094,-0.684999942779541,-1.3803123235702515,-2.067499876022339,1.2137498855590838,0,0.22557193400215114,1.1015252999963208,6.726250171661378,13.6666384096963,6.554999828338622,1.446610643427763,6.53125,0.22557193400215114
2874,2003-06-17,7.039999961853027,7.158750057220459,6.887499809265138,7.158750057220459,32820800.0,-0.0012413494517091728,3.5684215598485216,-0.6089758010876795,67.57382997888772,63.463390746579364,-0.49134115096953135,-0.7498933252879976,-1.2176108666287355,-1.9888147505122404,38.979460933496526,0.2712502479553214,0.30643164538818546,0.660812497138977,-0.05701826627209794,1.378643260550052,0.30189711543344,1.019727878844514,-0.8776997756958016,85.67118235458267,28.524939865995968,0.35891538170553744,6,-0.3887498378753662,-0.6324999332427979,-1.3715623617172241,-2.0118749141693115,1.2250003814697266,1,0.19495744702467865,1.6458368102742684,7.048749923706055,1.1015252999963208,6.726250171661378,13.6666384096963,6.554999828338622,0.19495744702467865
2875,2003-06-18,6.7462501525878915,6.994999885559082,6.677499771118164,6.9937500953674325,33280800.0,-0.0417258254058025,1.540005760203876,2.0842083706437196,58.9359593797727,62.9281737408275,-0.15796241187467608,-0.39809040606256296,-0.8984207362278349,-1.6742917151163086,40.88572799971442,0.3625001907348633,0.3173433993637955,0.3172501802444465,-0.3534630624302322,0.9879634229191252,-0.01810644109289239,0.6526068015817854,-0.544091971588136,50.226263869989715,-4.469037835937186,0.33535662133733923,6,-0.09500002861023038,-0.338750123977662,-1.0778125524520883,-1.6906251907348642,1.7787494659423801,2,0.2097461448728264,3.5684215598485216,7.039999961853027,1.6458368102742684,7.048749923706055,1.1015252999963208,6.726250171661378,0.2097461448728264
2876,2003-06-19,6.4124999046325675,6.78125,6.34250020980835,6.766250133514403,45424800.0,-0.04947196448493629,1.2866440849820093,1.4292941845119402,47.63313820942462,61.124680932038224,0.15155368975806827,-0.009187884339513452,-0.5427450431610801,-1.3214182585886247,42.591122294834264,0.4387497901916504,0.3177394910477469,-0.05181255340576296,-0.6303374977838274,0.5267123909723015,-0.34107502559479475,0.23744991878326882,-0.1720780485839839,8.575768197219192,-39.704692399701756,0.28926247218903217,6,0.23875021934509366,-0.004999876022337979,-0.7440623044967642,-1.3368749618530265,2.206249713897704,3,0.2966861136912162,1.540005760203876,6.7462501525878915,3.5684215598485216,7.039999961853027,1.6458368102742684,7.048749923706055,0.2966861136912162
2877,2003-06-20,6.71875,6.71999979019165,6.4124999046325675,6.46750020980835,46688800.0,0.04775830018277105,1.4236504300471178,-0.7102462971849439,57.99808424743863,61.23459490502385,-0.13893302519556094,-0.26690282025904466,-0.8164905046421858,-1.608306598720615,43.730461331415405,0.3074998855590829,0.3200817573056325,0.2149375438690182,-0.31550202334105126,0.7453771110790877,-0.050282239736016976,0.4801573274740534,-0.4415950159045412,46.09492931417222,-3.2279865069803577,0.26521978360503484,6,-0.06749987602233887,-0.3112499713897705,-1.0503123998641968,-1.643125057220459,2.0299997329711914,4,0.222325524618459,1.2866440849820093,6.4124999046325675,1.540005760203876,6.7462501525878915,3.5684215598485216,7.039999961853027,0.222325524618459
2878,2003-06-23,6.557499885559082,6.7874999046325675,6.453750133514403,6.730000019073486,27157600.0,-0.024000017033066867,1.321738308363658,-0.6865682689041182,54.62336277320378,60.417524624860555,0.0860375072026418,-0.06508147537875786,-0.6293794646326756,-1.4294337730252051,44.75035492185741,0.33374977111816406,0.2888827118080295,0.025812435150146307,-0.4488074530264159,0.5004323233267085,-0.2114975089381348,0.2631223792384274,-0.24508109853862337,26.33993457179577,-24.94925489190697,0.23730994408828116,6,0.1868751049041748,-0.14999985694885254,-0.8353122472763062,-1.4281249046325684,2.041250228881836,0,0.26458249133912437,1.4236504300471178,6.71875,1.2866440849820093,6.4124999046325675,1.540005760203876,6.7462501525878915,0.26458249133912437
2879,2003-06-24,6.5999999046325675,6.697500228881836,6.448750019073486,6.451250076293945,26618400.0,0.006481131500601256,-2.2357762911824635,-0.86231717801077,53.895509829312395,59.056490777534954,0.09726930200634598,-0.10135816363164896,-0.6414050416765606,-1.454623514557925,44.332953010450495,0.2487502098083496,0.2681124687635208,0.06106245517730624,-0.41305468482909813,0.5351795951837106,-0.17599611482589594,0.2981210251805084,-0.25372786680410897,39.46357437311398,-12.619316613664402,0.23705857000320196,6,0.14437508583068936,-0.19249987602233798,-0.8690623044967642,-1.4618749618530265,1.9287505149841335,1,0.2518939285840982,1.321738308363658,6.557499885559082,1.4236504300471178,6.71875,1.2866440849820093,6.4124999046325675,0.2518939285840982
2880,2003-06-25,6.6875,6.872499942779541,6.5562500953674325,6.565000057220459,33360800.0,0.013257590398753738,-3.517859271596531,0.8235299774644144,50.37000861929441,57.62103351508557,0.03829080264595497,-0.1653395641242863,-0.6979542476118148,-1.520655935658727,43.91257271092012,0.3162498474121085,0.29084744500217585,0.1282500505447386,-0.3340450484922979,0.5905451495817751,-0.1028974989737792,0.3593976000632564,-0.30872884139586176,65.09433283250412,17.199587227086013,0.2311475495185182,6,0.0631251335144043,-0.2799999713897705,-0.9265624284744263,-1.533750057220459,1.3812503814697283,2,0.23588790180527153,-2.2357762911824635,6.5999999046325675,1.321738308363658,6.557499885559082,1.4236504300471178,6.71875,0.23588790180527153
2881,2003-06-26,6.762499809265138,6.8712501525878915,6.616250038146973,6.616250038146973,24585600.0,0.011214924749927135,-2.4871865096443644,1.1938762402637664,54.81743718566719,56.513668732482,-0.004670973128034106,-0.21607464427551282,-0.7437576178616228,-1.572795520245701,43.528229577644176,0.25500011444091886,0.2956318814412695,0.18081235885620206,-0.2748250666324745,0.6364497843448786,-0.04700635388813623,0.40863107160054035,-0.35252949471634665,76.0869294799368,26.867066036180972,0.22781871274433813,6,-0.01187467575073331,-0.3549997806549081,-1.0006247758865365,-1.5362498760223398,1.3887500762939444,3,0.26062844495024984,-3.517859271596531,6.6875,-2.2357762911824635,6.5999999046325675,1.321738308363658,6.557499885559082,0.26062844495024984
2882,2003-06-27,7.038750171661378,7.171249866485597,6.956250190734862,7.0062499046325675,54411200.0,0.04085033200559307,-2.24528559912476,0.22222439584231032,67.11340560937313,56.995637314708276,-0.25918789338383075,-0.47690450367667303,-0.9857905862316043,-1.8222115885345813,42.887332623052046,0.408750057220459,0.27790420059088206,0.4317502021789563,-0.0666257676010753,0.930126171958988,0.1825622172889405,0.6809381870689721,-0.5988286674057202,81.66093801973614,25.886471557857277,0.2491879848900156,6,-0.2818751335144052,-0.6037502288818368,-1.2562501430511483,-1.6768751144409189,0.7012495994567862,4,0.22447159060000588,-2.4871865096443644,6.762499809265138,-3.517859271596531,6.6875,-2.2357762911824635,6.5999999046325675,0.22447159060000588
2883,2003-06-30,6.9437499046325675,7.1212501525878915,6.866250038146973,7.071249961853027,27168800.0,-0.01349675222332647,1.2417549250371416,-3.923046450893325,62.9090816133015,56.47733194075426,-0.20187781742070054,-0.3492057069408583,-0.8627741836748584,-1.7006570222629502,41.80124476199252,0.25500011444091886,0.269841417226643,0.3046249389648432,-0.19359833378722602,0.8028482117169125,0.0555133025888086,0.5537365753408778,-0.45994869864311383,68.51210935643779,8.15739050200989,0.2491116363760345,6,-0.18687486648559481,-0.44562506675720037,-1.144062399864196,-1.5818748474121085,0.7300000190734872,0,0.2599459734479215,-2.24528559912476,7.038750171661378,-2.4871865096443644,6.762499809265138,-3.517859271596531,6.6875,0.2599459734479215
2884,2003-07-01,6.875,6.916250228881836,6.697500228881836,6.852499961853027,29217600.0,-0.00990097650070898,3.1666469877657786,-0.17647080822926944,57.584112684401525,56.32712675237968,-0.1776794199447096,-0.247982144133859,-0.764657795194716,-1.6058622358934782,40.749701532780904,0.24624967575073153,0.24160671223195695,0.20718753337860107,-0.27493357227825754,0.6893086390354597,-0.033873019449828234,0.4482480862070304,-0.34995187438077746,51.82927207485479,-9.618447071444024,0.2410605528284291,7,-0.11812496185302734,-0.27187514305114746,-1.0593749284744263,-1.513124942779541,0.9537501335144034,1,0.2507272893732244,1.2417549250371416,6.9437499046325675,-2.24528559912476,7.038750171661378,-2.4871865096443644,6.762499809265138,0.2507272893732244
2885,2003-07-02,7.045000076293945,7.1875,6.87375020980835,6.87375020980835,49141600.0,0.024727283824573787,-2.664233983131785,7.611092273131861,60.155441940427096,57.71849383360218,-0.33620029480102787,-0.38598813680623145,-0.9060148843034614,-1.7489037737725104,39.617842340768036,0.3137497901916504,0.19976506540765016,0.3443125963211058,-0.14691006504288495,0.8355352576850965,0.09870126563911086,0.5899239270031007,-0.4811798462227399,75.05471628500214,11.827194300686855,0.24561133068199514,7,-0.24500012397766113,-0.37937498092651367,-1.044062614440918,-1.4443750381469727,0.7362499237060547,2,0.21061040841085266,3.1666469877657786,6.875,1.2417549250371416,6.9437499046325675,-2.24528559912476,7.038750171661378,0.21061040841085266
2886,2003-07-03,7.257500171661378,7.34375,7.028749942779541,7.03249979019165,27492000.0,0.030163249548070814,-1.7096770224041609,1.313871865054288,60.825264755082095,58.03262500111813,-0.46514706315625975,-0.5819561887054041,-1.0915672610561504,-1.933814155069416,38.04426692595569,0.315000057220459,0.15063672651655313,0.5273751735687267,-0.02281380808496447,1.0775641552224178,0.25228068274188065,0.8024696643955727,-0.6437855599958686,86.65379359602872,26.115912124104803,0.2750944908268458,7,-0.3612501621246347,-0.5137500762939462,-1.2312500476837167,-1.5750000476837167,0.6449999809265137,3,0.11178094255871573,-2.664233983131785,7.045000076293945,3.1666469877657786,6.875,1.2417549250371416,6.9437499046325675,0.11178094255871573
2887,2003-07-07,7.389999866485597,7.466249942779541,7.300000190734862,7.335000038146973,24982400.0,0.01825693306100007,-1.660006179833121,0.2444432670707443,57.53726911976989,58.3563923729588,-0.5502849957730636,-0.6812580408179381,-1.1993760870083916,-2.039190443727512,36.08531181950985,0.20874977111816317,0.14621496720124227,0.6166248798370368,0.002097250412492535,1.2311525092615812,0.30936106512476513,0.9238886945493086,-0.7032817159866385,90.08128719718901,32.81430740702792,0.30726381471227193,7,-0.4324998855590829,-0.5849997997283944,-1.3443747758865365,-1.693124771118165,0.5900001525878897,0,0.10301082988185595,-1.7096770224041609,7.257500171661378,-2.664233983131785,7.045000076293945,3.1666469877657786,6.875,0.10301082988185595
2888,2003-07-08,7.372499942779541,7.4650001525878915,7.273749828338622,7.37375020980835,20909600.0,-0.0023680546714783812,1.081634453694284,-0.022732198746347482,57.31572949563962,58.73641678032849,-0.4526171458138153,-0.6030197498162133,-1.1545020255477816,-1.9924375380766701,35.8111337489226,0.19125032424926935,0.20449211235353904,0.540937447547913,-0.06884997714563212,1.150724872241458,0.23604373520114041,0.8458311598946855,-0.5922379772069126,87.80487351017408,32.72092475593031,0.3048937123467723,7,-0.3612499237060547,-0.5674998760223389,-1.2887500524520874,-1.6024999618530273,0.45749998092651367,1,0.049847383003175816,-1.660006179833121,7.389999866485597,-1.7096770224041609,7.257500171661378,-2.664233983131785,7.045000076293945,0.049847383003175816
2889,2003-07-09,7.4124999046325675,7.466249942779541,7.302499771118164,7.385000228881836,14100800.0,0.005425562857033439,1.4259329247832153,-21.995041952707147,66.50153638948345,60.52880875479394,-0.40816666611561647,-0.587283010071391,-1.1669851989233768,-1.9999205584071449,35.68770103245101,0.16375017166137695,0.2121055672827188,0.5264374256134028,-0.08661056919472987,1.1394854204215354,0.21991342820933646,0.8329614230174691,-0.5499193817951094,90.92825951542041,33.77453768316187,0.3065239974040663,7,-0.37124991416931064,-0.6074998378753653,-1.2387498617172232,-1.580624818801879,0.34875011444091886,2,0.03524452241951659,1.081634453694284,7.372499942779541,-1.660006179833121,7.389999866485597,-1.7096770224041609,7.257500171661378,0.03524452241951659
2890,2003-07-10,7.283750057220459,7.37375020980835,7.21875,7.346250057220459,18610400.0,-0.017369288238593295,1.6382945912603077,-2.272754070503446,74.01791934716368,62.66219566162688,-0.20779623038296702,-0.4208440980083932,-1.0115264236549155,-1.8397309736809788,34.87982083849082,0.19374990463256747,0.24236125903002925,0.36006257534027064,-0.25366339753942224,0.9737885482199635,0.053199588900424644,0.6669255617801166,-0.3487292039899508,58.28574044363839,-4.805693632145157,0.3068629864398463,7,-0.2018749713897705,-0.47874999046325684,-1.1100000143051147,-1.4518749713897705,0.5062499046325684,3,0.07482410461815348,1.4259329247832153,7.4124999046325675,1.081634453694284,7.372499942779541,-1.660006179833121,7.389999866485597,0.07482410461815348
2891,2003-07-11,7.4099998474121085,7.46875,7.302499771118164,7.3062500953674325,17257600.0,0.017333075572314227,-1.9887573989858942,-1.6599960327148153,71.15531334513638,63.111296521156135,-0.2598668913610931,-0.5056817243723115,-1.1082839116998695,-1.9320905807288717,34.63635510362992,0.18499994277954102,0.28017633825018695,0.4435623645782458,-0.18104712788435418,1.0681718570408458,0.13125761834694583,0.7558671108095458,-0.41123150343571613,76.4999389648434,10.793481789294503,0.3123047462312998,7,-0.3268747329711905,-0.6037497520446768,-1.2256247997283927,-1.5656249523162833,0.5325002670288095,4,0.0501012361987494,1.6382945912603077,7.283750057220459,1.4259329247832153,7.4124999046325675,1.081634453694284,7.372499942779541,0.0501012361987494
2892,2003-07-14,8.40625,8.518750190734862,7.862500190734862,7.87375020980835,103513600.0,0.1344467170179262,-1.3648655963172587,5.13254036464925,87.44304029247427,65.83729192995311,-1.1641616627229503,-1.443633013550354,-2.062534809727074,-2.888433100660465,34.5673892490139,1.108750343322753,0.3545421088779479,1.3558125257492062,0.46997055281195355,2.241654498686459,0.9128915392805803,1.798733512217832,-1.3416842241803026,91.34614044392812,19.806636200732058,0.4429209864686262,7,-0.7981247901916513,-1.0749998092651385,-2.1903125047683716,-2.561875104904175,-0.24125003814697266,0,-0.05992563240590143,-1.9887573989858942,7.4099998474121085,1.6382945912603077,7.283750057220459,1.4259329247832153,7.4124999046325675,-0.05992563240590143
2893,2003-07-15,8.638750076293945,8.826250076293945,8.377499580383299,8.46875,87631200.0,0.027658001640915364,-1.5460954916347267,0.3192490953522462,88.34038792260054,69.25465584530855,-1.2638480647616719,-1.6347195964460646,-2.2542634118426275,-3.0793083363134865,34.065345067680475,0.4487504959106463,0.4245006848412407,1.5088125944137571,0.3733803739468673,2.644244814880647,0.9410964841803127,2.0765287046472016,-1.3415147940878214,88.33592590351368,12.212795973333797,0.5677161102334448,7,-0.7887499332427979,-1.153749942779541,-2.2578126192092896,-2.6543750762939453,-0.5587501525878906,1,-0.07625525121141885,-1.3648655963172587,8.40625,-1.9887573989858942,7.4099998474121085,1.6382945912603077,7.283750057220459,-0.07625525121141885
2894,2003-07-16,8.412500381469728,8.625,8.3125,8.616250038146973,46595200.0,-0.026190096116460282,1.8248641146221718,-1.1985268543347178,80.8311097975006,71.55195227387227,-0.8901803823362666,-1.3706472898346957,-1.9868143105844744,-2.814721922014094,33.30764286975242,0.3262500762939453,0.438924958996461,1.2139378786087054,-0.05648857431386567,2.4843643315312756,0.5787246521474199,1.849151105069991,-0.8400424363277965,74.26129547824922,-3.1223638037347,0.6352132264612852,7,-0.4850003719329852,-0.927500247955324,-2.0003129243850726,-2.42187547683716,-0.1212501525878924,2,-0.06924225038334042,-1.5460954916347267,8.638750076293945,-1.3648655963172587,8.40625,-1.9887573989858942,7.4099998474121085,-0.06924225038334042
2895,2003-07-17,8.161250114440918,8.508749961853027,8.095000267028809,8.311249732971191,37294400.0,-0.029866300818510605,-1.929208499031132,0.7361956872785547,73.51828921978458,72.96228832550588,-0.5184600971596778,-1.062424455401766,-1.691961730652448,-2.5243505599599114,33.19955215500674,0.41374969482421875,0.47317094795314674,0.8919376134872437,-0.4290262092002397,2.212901436174728,0.23145570214350197,1.5524195248309853,-0.36310958569162377,56.357681465644575,-20.314668149511263,0.660481911343742,7,-0.1387500762939453,-0.583125114440918,-1.7531250715255737,-2.153125047683716,-0.14124965667724432,3,-0.04901211086027757,1.8248641146221718,8.412500381469728,-1.5460954916347267,8.638750076293945,-1.3648655963172587,8.40625,-0.04901211086027757
2896,2003-07-18,8.314999580383299,8.423749923706055,8.188750267028809,8.263750076293945,26017600.0,0.018838960182133047,-1.335410496386684,-0.34166422949275926,72.38053062269552,74.61153960360873,-0.565943071442307,-1.1239615257041926,-1.7988591550670483,-2.637947180834484,34.42032835870904,0.2624998092651367,0.5412942231742148,0.9505620956420877,-0.3845388578515614,2.285663049135737,0.2830116188952623,1.6181125723889123,-0.3317993330759679,46.95195262056361,-27.88772207342503,0.6675504767468248,7,-0.29249954223632635,-0.736874580383299,-1.9068745374679548,-2.306874513626097,-0.26249980926513494,4,-0.06313886290130999,-1.929208499031132,8.161250114440918,1.8248641146221718,8.412500381469728,-1.5460954916347267,8.638750076293945,-0.06313886290130999
2897,2003-07-21,8.212499618530272,8.359999656677246,8.101249694824219,8.300000190734862,22230400.0,-0.012327115697617685,1.4939814963759863,-1.7073447589274675,72.19064619862021,76.26430812616213,-0.37381230460375026,-0.9526590424938481,-1.6507799482681147,-2.495562604148782,35.591679423517576,0.25874996185302734,0.5936259587378103,0.7733746528625467,-0.57668045710545,2.1234297628305434,0.09834709787854834,1.448402207846545,0.6137504577636737,16.068291575972243,-57.110928895633805,0.6750275549839982,7,-0.189999580383299,-0.6281244754791242,-1.8043745756149274,-2.2043745517730695,-0.21000003814697266,0,-0.032876653471026085,-1.335410496386684,8.314999580383299,-1.929208499031132,8.161250114440918,1.8248641146221718,8.412500381469728,-0.032876653471026085
2898,2003-07-22,8.292499542236326,8.396249771118164,8.008749961853027,8.161250114440918,33538400.0,0.00974123925991388,1.2878225250207627,-1.499983651404324,74.69512316691764,77.17470665698815,-0.3459685564222399,-0.944434202708198,-1.687280419121409,-2.5363246842736,36.544490130151644,0.3874998092651367,0.6365230244797093,0.7666245937347398,-0.5677829030406638,2.1010320905101434,0.0994208453470371,1.4338283421224416,0.519250526428225,46.04455380425082,-28.602826434305037,0.667203748387702,7,-0.2699995040893537,-0.7081243991851789,-1.884374499320982,-2.284374475479124,-0.29624938964843484,1,-0.015375289408688375,1.4939814963759863,8.212499618530272,-1.335410496386684,8.314999580383299,-1.929208499031132,8.161250114440918,-0.015375289408688375
2899,2003-07-23,8.262499809265138,8.460000038146973,8.132499694824219,8.356249809265138,32279200.0,-0.0036176948600828984,1.1742728343316158,-0.7142888283378843,72.29854143647188,76.98366466691128,-0.20418921004569768,-0.8258392719896879,-1.6162149827948245,-2.467701476020461,37.606525600442296,0.3275003433227539,0.6868966789562707,0.6534998655319235,-0.6446958286917912,1.9516955597556382,0.004402018420066156,1.3025977126437809,0.5171302551269523,50.74996948242223,-22.8608365538811,0.6490978471118571,7,-0.1981248855590838,-0.678124666213991,-1.776874780654909,-2.190624713897707,0.013750076293943536,2,-0.02208773249887863,1.2878225250207627,8.292499542236326,1.4939814963759863,8.212499618530272,-1.335410496386684,8.314999580383299,-0.02208773249887863
2900,2003-07-24,8.265000343322754,8.452500343322754,8.244999885559082,8.342499732971191,23491200.0,0.0003026365041256529,-2.5319135121096035,0.82666015625,69.99009048745458,76.85419546050221,-0.05907392476013129,-0.7421481813706112,-1.5744771205805117,-2.431191836748977,38.30591081420307,0.20750045776367188,0.7458565224030194,0.5771253824234011,-0.6762474397254792,1.8304982045722804,-0.04956102865103773,1.2038117934978407,0.48379451696777487,56.78677853625547,-14.547347681564489,0.6266864110744397,7,0.07937479019165039,-0.6806252002716064,-1.7356252670288086,-2.1493752002716064,0.06999969482421875,3,0.003176029578787487,1.1742728343316158,8.262499809265138,1.2878225250207627,8.292499542236326,1.4939814963759863,8.212499618530272,0.003176029578787487
2901,2003-07-25,8.524999618530272,8.533749580383299,8.234999656677246,8.284999847412111,18410400.0,0.031457866231980214,1.3203905069479605,-3.096795629060793,71.43532292654078,75.0755601976207,-0.16123293000294758,-0.909990888965952,-1.788803119904415,-2.6497940063435195,39.09335599910101,0.2987499237060529,0.7947460585245061,0.748999667167662,-0.47798804700327757,1.9759873813386024,0.13550581008219176,1.3624935242531322,0.19419344582275677,98.33333938841275,28.15733364077144,0.6134938570854702,7,-0.10749959945678533,-0.9406244754791242,-1.9956245422363263,-2.409374475479124,-0.06374931335449041,4,-0.05923744086379923,-2.5319135121096035,8.265000343322754,1.1742728343316158,8.262499809265138,1.2878225250207627,8.292499542236326,-0.05923744086379923
2902,2003-07-28,8.618749618530272,8.693750381469728,8.510000228881836,8.558750152587889,17036800.0,0.010997067940768046,-1.3333454435362544,0.2499980131766164,72.87747182961132,73.3574584095108,-0.24772035531280245,-0.9268206937666648,-1.8394829841287574,-2.701041765519453,39.35897939240952,0.1837501525878924,0.8513711744255605,0.7637496948242166,-0.46682478737906763,1.9943241770275018,0.1484624537225745,1.3790369359258587,-0.6099996566772443,89.05099021962292,20.233095303454277,0.6152872411016425,7,-0.2674994468688947,-0.9993746280670148,-2.0893745422363263,-2.503124475479124,-0.41499996185302557,0,-0.06569976765477359,1.3203905069479605,8.524999618530272,-2.5319135121096035,8.265000343322754,1.1742728343316158,8.262499809265138,-0.06569976765477359
2903,2003-07-29,8.748749732971191,8.75,8.404999732971191,8.6875,25471200.0,0.015083407709329366,9.823492452914865,1.0208379692914136,73.74500898936925,72.57011387527398,-0.4028389240807275,-0.9640907188233392,-1.9192592426161825,-2.7882303941082487,39.87789933413146,0.3450002670288086,0.9226510362299987,0.8034998178482056,-0.41032409181838503,2.017323727514797,0.19658786301491027,1.4104117726815009,-0.7262997627258301,99.79752770673487,32.38117510077173,0.6069119548332956,7,-0.36937475204467773,-1.1112496852874756,-2.219374656677246,-2.633124589920044,-0.33249950408935547,1,-0.08529791974452283,-1.3333454435362544,8.618749618530272,1.3203905069479605,8.524999618530272,-2.5319135121096035,8.265000343322754,-0.08529791974452283
2904,2003-07-30,8.598750114440918,8.793749809265138,8.569999694824219,8.75,22784800.0,-0.017145263392890686,-1.1437062282140595,-2.4693966523939275,73.1922522585862,72.53388754625192,-0.24992354675595152,-0.7149885381013679,-1.7178492869100648,-2.601165976175732,41.15786628245884,0.22375011444091975,0.8478583956884993,0.5673126935958859,-0.568845394394927,1.7034707815866978,-0.0007663503995196663,1.1353917375912914,-0.547198143005371,65.10073528909744,-3.3272123367847826,0.568079043995406,7,-0.19750022888183594,-0.9612500667572021,-2.022812604904175,-2.4831249713897705,-0.24125003814697266,2,-0.07006831851540563,9.823492452914865,8.748749732971191,-1.3333454435362544,8.618749618530272,1.3203905069479605,8.524999618530272,-0.07006831851540563
2905,2003-07-31,8.528750419616701,8.711250305175781,8.443750381469728,8.59375,28963200.0,-0.008140682528575693,-1.2765984213623551,0.42974961695365066,70.13047541483793,72.28388141204553,-0.1366857442752476,-0.5566713577876854,-1.5922435442058198,-2.496108175600166,41.70737311672955,0.2674999237060529,0.7380038116956786,0.4231254816055312,-0.632760081797576,1.4790110450086393,-0.1048173000960233,0.9510682633070848,-0.4326665779113785,52.572829122090916,-14.221285926657195,0.527942781701554,7,-0.12750053405761896,-0.8375003337860125,-1.9528129100799578,-2.4131252765655535,0.125,3,-0.029605806435237025,-1.1437062282140595,8.598750114440918,9.823492452914865,8.748749732971191,-1.3333454435362544,8.618749618530272,-0.029605806435237025
2906,2003-08-01,8.068750381469728,8.648750305175781,8.024999618530272,8.53125,46683200.0,-0.0539352209309516,-1.268179595573565,7.115424681250809,42.474919517059845,68.98213400298326,0.3181693489070465,-0.034549649437471075,-1.0794258196631423,-2.002391001459883,41.42977277316165,0.6237506866455096,0.6482134560276078,-0.07743706703185893,-1.0556078413526944,0.9007337072889774,-0.5665224541922775,0.4116483201285588,0.7249994277954102,5.691154742691416,-55.60148581715708,0.489085387160418,8,0.3324995040893537,-0.34750032424926935,-1.4896878004074114,-1.8956253528594988,0.507499694824217,4,0.0329976321102583,-1.2765984213623551,8.528750419616701,-1.1437062282140595,8.598750114440918,9.823492452914865,8.748749732971191,0.0329976321102583
2907,2003-08-04,8.151249885559082,8.25,7.889999866485597,8.090000152587889,27491200.0,0.01022457012411948,1.7826101378819696,-0.1324319643026565,38.35123781813668,64.94392451978538,0.2526351693394684,-0.060179490913021993,-1.114232932160677,-2.0514690390918657,40.75131358612035,0.3600001335144034,0.5965260726943633,-0.03300006389617849,-0.9442301974305494,0.8782300696381924,-0.48861513066336393,0.42261500287100695,0.6271249198913598,28.90733450781684,-27.768018206009984,0.4556150667671856,8,0.19062495231628596,-0.3893747329711914,-1.5721873044967651,-1.9762499332427979,0.11499977111816406,0,0.03803102885680176,-1.268179595573565,8.068750381469728,-1.2765984213623551,8.528750419616701,-1.1437062282140595,8.598750114440918,0.03803102885680176
2908,2003-08-05,7.739999771118164,8.216250419616701,7.6837501525878915,8.162500381469728,33460000.0,-0.05045239935160095,1.0094323665847313,-6.8979992214867885,35.235979615849956,60.82586209527184,0.6451117093820571,0.4005509019496216,-0.661382825236819,-1.612921180969642,39.93339009234458,0.5325002670288095,0.5284754363289021,-0.4626251697540287,-1.3180455383956549,0.3927951988875984,-0.8903353540748427,-0.034914985433214696,1.0028400367736836,5.067534768312831,-47.34334067798826,0.42771018432081354,8,0.4987502098083514,0.021875381469726562,-1.1440622806549072,-1.5449998378753662,0.6149997711181623,1,0.05991600765798033,1.7826101378819696,8.151249885559082,-1.268179595573565,8.068750381469728,-1.2765984213623551,8.528750419616701,0.05991600765798033
2909,2003-08-06,7.673749923706055,7.864999771118164,7.543749809265138,7.755000114440918,48446400.0,-0.008559412063463001,1.1327833406672665,0.19230786593954197,38.35123781813668,57.31043402090317,0.6918166712565874,0.5137149033041766,-0.5681133642692195,-1.5181843635424652,39.078130980597784,0.32124996185302646,0.46341127720706154,-0.5419375181198127,-1.353405669835178,0.2695306335955525,-0.9476715939774945,-0.1362034422621301,1.0055445048675562,11.134908712781124,-39.092277979114094,0.4057340758576824,8,0.4949998855590838,0.08812522888183594,-1.0462499856948853,-1.4443750381469727,0.7200002670288068,2,0.0967584704424651,1.0094323665847313,7.739999771118164,1.7826101378819696,8.151249885559082,-1.268179595573565,8.068750381469728,0.0967584704424651
2910,2003-08-07,7.828750133514403,8.006250381469728,7.666250228881836,7.666250228881836,33686400.0,0.020198756976627097,-3.1846197184751985,-1.999994131248742,38.38806497697854,53.638516470951814,0.5234757053166463,0.423343243974327,-0.6881344223107364,-1.6468202623866546,38.55164128771229,0.3400001525878924,0.3831824315944061,-0.41418731212616056,-1.1241383265237515,0.29576370227143034,-0.7691628193249569,-0.05921180492736511,0.7597007255145298,25.791872972364033,-23.82309709557625,0.35497550719879556,8,0.3399996757507351,0.021250009536744052,-1.1487501859664908,-1.567500114440917,0.4225001335144052,3,0.06753950934211006,1.1327833406672665,7.673749923706055,1.0094323665847313,7.739999771118164,1.7826101378819696,8.151249885559082,0.06753950934211006
2911,2003-08-08,7.78125,7.96875,7.703750133514403,7.75,26881600.0,-0.0060673968008071455,-3.282835366558472,0.19230780516862545,39.42366928729435,49.92142729958326,0.5077784615177539,0.5271076574025138,-0.6065336240677768,-1.5730242475465097,37.780987074080194,0.2649998664855966,0.31248880802114876,-0.4802499532699578,-1.1138069169598026,0.15330701041988615,-0.7970284351148802,-0.16347147142503538,0.7236247750478295,33.628336508870944,-19.39437974804173,0.31677848184492213,8,0.3874998092651385,0.14625000953674316,-1.048437476158142,-1.4825000762939453,-0.04874992370605469,4,0.11212856798286919,-3.1846197184751985,7.828750133514403,1.1327833406672665,7.673749923706055,1.0094323665847313,7.739999771118164,0.11212856798286919
2912,2003-08-11,7.9025001525878915,7.983749866485597,7.768750190734862,7.804999828338622,16808800.0,0.015582348926957978,-1.5294139096531647,3.1200103759766193,40.62501002963271,46.2414274151681,0.3064725973203286,0.3859717723247007,-0.6986231379654821,-1.6667470334207621,35.31824179840056,0.2149996757507342,0.25411802499042224,-0.3338123083114608,-0.9830002399148432,0.3153756232919216,-0.658406274113152,-0.009218342509769606,0.5254846251973229,53.34572754294005,-0.5365595573629633,0.3245939658016914,8,0.266249656677247,0.11999988555908114,-1.082500100135804,-1.5250000953674325,-0.16499996185302912,0,0.08525781850006231,-3.282835366558472,7.78125,-3.1846197184751985,7.828750133514403,1.1327833406672665,7.673749923706055,0.08525781850006231
2913,2003-08-12,7.980000019073486,8.012499809265138,7.7437500953674325,7.928750038146973,25164000.0,0.009807006009384889,3.623668440028915,0.5256390819325684,43.36075418972495,42.926816518627966,0.1212036855849341,0.2704559974504974,-0.7380055682360007,-1.7160692419433357,32.42952949090313,0.26874971389770597,0.1656962269215505,-0.2233749389648434,-0.8531461692278857,0.4063962912981989,-0.5382605540963645,0.09151067616667774,0.37724596123012155,93.06671142578088,37.18590638380644,0.3148856151315209,8,0.14750003814697266,0.04250001907348633,-1.0987499952316284,-1.502500057220459,-0.19875001907348633,1,0.03587088181949594,-1.5294139096531647,7.9025001525878915,-3.282835366558472,7.78125,-3.1846197184751985,7.828750133514403,0.03587088181949594
2914,2003-08-13,7.829999923706055,8.061249732971191,7.783750057220459,7.99875020980835,21588800.0,-0.018797004387081095,-1.1243992764852222,-3.2926897347388793,40.439545606409354,39.62782431769145,0.16839760584700425,0.3948218069370668,-0.5508451519049498,-1.5398348749514081,29.68928431062715,0.2774996757507324,0.05258152137708194,-0.3442500114440925,-0.9870426351352535,0.2985426122470676,-0.665646323289673,-0.022853699598512023,0.4621663629144752,41.45567098919087,-13.719381080268995,0.3213963118455801,8,0.2662501335144043,0.19250011444091797,-0.9218748807907104,-1.3524999618530273,-0.33500003814697266,2,0.06704976036344346,3.623668440028915,7.980000019073486,-1.5294139096531647,7.9025001525878915,-3.282835366558472,7.78125,0.06704976036344346
2915,2003-08-14,7.761250019073486,7.852499961853027,7.679999828338622,7.821249961853027,23293600.0,-0.008780319961999239,1.8163300259633233,0.3555546136565931,31.6736686713476,38.42768533483453,0.13055802565050545,0.455417708647893,-0.4477481560490215,-1.441870551400826,27.488453509173326,0.17250013351440519,-0.08707771285018673,-0.39299991130828893,-1.0618585034938341,0.2758586808772563,-0.7274292074010624,-0.05857061521551632,0.4710429493586119,21.31153076960617,-27.230936364398527,0.33442929609277267,8,0.13562488555908203,0.26125001907348633,-0.8381249904632568,-1.2274999618530273,-0.5475001335144043,3,0.08149462652369,-1.1243992764852222,7.829999923706055,3.623668440028915,7.980000019073486,-1.5294139096531647,7.9025001525878915,0.08149462652369
2916,2003-08-15,7.789999961853027,7.855000019073486,7.7249999046325675,7.846250057220459,8675200.0,0.003704292827687139,2.5254259205379608,0.9375024835292342,29.473684956434496,37.44129057242318,0.06493802660162995,0.40614259672135766,-0.4501756834514037,-1.4433573346137045,25.171667004298758,0.13000011444091886,-0.22394974270100843,-0.3379999876022346,-1.0213466265000957,0.34534665129562647,-0.6796733070511642,0.0036733318466959375,0.38720955384571454,28.852501253847695,-13.964207422772017,0.3416733194489305,8,0.0900001525878924,0.27437496185302734,-0.846562385559082,-1.2562499046325684,-0.5349998474121094,4,0.05921056578106354,1.8163300259633233,7.761250019073486,-1.1243992764852222,7.829999923706055,3.623668440028915,7.980000019073486,0.05921056578106354
2917,2003-08-18,7.942500114440918,7.987500190734862,7.757500171661378,7.786250114440918,27134400.0,0.019576399657852406,-1.1520481142892849,-2.7777730682829653,30.251073978989908,36.88741216832762,-0.13442333871977752,0.24493559738476378,-0.5694044524469968,-1.5661134762415996,23.217254834941496,0.23000001907348455,-0.3493849065632153,-0.1719998598098762,-0.858976071050181,0.5149763514304286,-0.5154879654300295,0.17148824581027622,0.18403262474313564,68.85255128267671,31.870276937975405,0.3434881056201526,8,-0.1400003433227539,0.24249982833862305,-0.9978125095367432,-1.4075000286102295,-0.9200000762939453,0,-0.026440042193408897,2.5254259205379608,7.789999961853027,1.8163300259633233,7.761250019073486,-1.1243992764852222,7.829999923706055,-0.026440042193408897
2918,2003-08-19,8.164999961853027,8.180000305175781,7.949999809265138,8.0,24716000.0,0.02801382992838297,1.3589716001623595,1.055999755859375,39.739792918963694,37.04169606841951,-0.32441243716540313,0.013063832471930326,-0.7451662117446931,-1.7622233350518703,21.713832435050893,0.23750019073486328,-0.34982623028751725,0.05687496662139857,-0.6254972254977051,0.7392471587405014,-0.2843111294381533,0.39806106268095043,-0.6212501525878897,96.99993419653494,60.948260852248794,0.34118609605955147,8,-0.24187469482421875,0.019999980926513672,-0.6953122615814227,-1.1049997806549081,-1.1962499618530273,1,-0.05235759621744629,-1.1520481142892849,7.942500114440918,2.5254259205379608,7.789999961853027,1.8163300259633233,7.761250019073486,-0.05235759621744629
2919,2003-08-20,8.079999923706055,8.15625,8.011249542236326,8.143750190734862,18991200.0,-0.010410292534487886,2.2676201631188544,-0.3863653440453032,39.459764460906804,37.160773788855984,-0.19637674855106102,0.08821314227846422,-0.6171192335057256,-1.6490637694114483,20.021934775570767,0.153750419616701,-0.35032529718587124,-0.019000077247619984,-0.697550423170421,0.6595502686751811,-0.3582752502090205,0.32027509571378054,-0.5235251045227045,79.99994277959563,44.13629874716367,0.33927517296140036,8,-0.14999985694885254,0.08874988555908381,-0.4124997854232788,-0.8662497997283936,-1.1525001525878906,2,-0.03697400080779045,1.3589716001623595,8.164999961853027,-1.1520481142892849,7.942500114440918,2.5254259205379608,7.789999961853027,-0.03697400080779045
2920,2003-08-21,8.291250228881836,8.332500457763674,8.081250190734862,8.09375,30630400.0,0.02614483999634576,-1.2584309153565203,-3.0980298293117983,55.917548773082814,38.993427065054696,-0.3745053460634873,-0.127507110712763,-0.7887099755839646,-1.8306203002041812,18.420121700362458,0.25250053405761896,-0.3023627493420449,0.19093773365020716,-0.48906455743246013,0.8709400247328736,-0.1490634118911256,0.5309388791915408,-0.7223048999786368,93.20984504964962,51.318332144175585,0.3400011455413333,8,-0.2850000858306885,-0.12250041961669744,-0.5850001573562622,-1.0775001049041748,-1.291250228881836,3,-0.09603501538876325,2.2676201631188544,8.079999923706055,1.3589716001623595,8.164999961853027,-1.1520481142892849,7.942500114440918,-0.09603501538876325
2921,2003-08-22,8.020000457763674,8.380000114440918,8.0,8.356249809265138,20991200.0,-0.03271518331135248,-1.019932729572355,-1.7025263889827809,46.82780897659187,39.682626948050164,-0.07356324306635464,0.10958820431642557,-0.48090053822186185,-1.5322499280925417,16.46850709377481,0.38000011444091797,-0.26384098963654523,-0.055062079429625044,-0.7055282221573709,0.5954040632981208,-0.38029515079349707,0.2701709919342479,-0.4205129237060552,42.16872453517011,-1.3088046259997483,0.3252330713638728,8,0.009999513626096856,0.14874935150146484,-0.21968793869018732,-0.8062503337860125,-1.0150003433227557,4,-0.10052999079621117,-1.2584309153565203,8.291250228881836,2.2676201631188544,8.079999923706055,1.3589716001623595,8.164999961853027,-0.10052999079621117
2922,2003-08-25,8.052499771118164,8.112500190734862,7.956250190734862,8.0,12404000.0,0.004052283229364351,-1.2321525885558173,-0.1561334494289288,59.24556442579484,41.44760586316904,-0.09224840928683875,0.03424765869041302,-0.4812295144081826,-1.5392200927956825,14.0736746844428,0.1562499999999991,-0.23344878870791153,0.005749726295471547,-0.5922532582037352,0.6037527107946783,-0.2932517659541318,0.3047512185450749,-0.4061814822375478,23.837183513422243,-23.486925195808464,0.2990014922496036,8,-0.022499799728393555,0.11625003814697443,-0.25218725204467773,-0.8387496471405029,-0.9549999237060556,0,-0.09903752615276462,-1.019932729572355,8.020000457763674,-1.2584309153565203,8.291250228881836,2.2676201631188544,8.079999923706055,-0.09903752615276462
2923,2003-08-26,8.002499580383299,8.057499885559082,7.824999809265138,7.9437499046325675,17932800.0,-0.0062092756480665035,1.755551787959637,1.1190463215258686,59.82075195407089,43.60107323513142,-0.0432714786831605,0.026850776982819013,-0.40937343198807064,-1.4655385955964473,11.809390126878483,0.23250007629394442,-0.20173879400472927,-0.00693795680999898,-0.5053451105799258,0.49146919695992697,-0.2561415336949615,0.24226562007496444,-0.3121603819690648,31.98192315623024,-19.097006437340045,0.249203576884963,8,0.027500391006471503,0.1662502288818395,-0.19906198978423895,-0.7887494564056379,-0.6412496566772443,1,-0.12246167992793411,-1.2321525885558173,8.052499771118164,-1.019932729572355,8.020000457763674,-1.2584309153565203,8.291250228881836,-0.12246167992793411
2924,2003-08-27,7.9962501525878915,8.076250076293945,7.918749809265138,8.024999618530272,13534400.0,-0.0007809344733646917,1.399997093572422,-0.4893553126039537,55.49180699497061,46.24753304886732,-0.01224737400437359,-0.015127532765968787,-0.38060802968378216,-1.4345455493010606,9.364001878510292,0.1575002670288077,-0.17985352726215087,0.01693761348724454,-0.39720203118444797,0.43107725815893705,-0.1901322088486017,0.2240074358230908,-0.26453129921205587,30.855900749192433,-22.454146354101074,0.20706982233584628,8,0.05624985694885165,0.17249965667724698,-0.19281256198883145,-0.7825000286102304,-0.6475000381469735,2,-0.1284977499428721,1.755551787959637,8.002499580383299,-1.2321525885558173,8.052499771118164,-1.019932729572355,8.020000457763674,-0.1284977499428721
2925,2003-08-28,8.276249885559082,8.277500152587889,7.897500038146973,8.081250190734862,19432000.0,0.0350163798815839,2.8480979651752856,-6.782724076163365,64.08251038732504,50.092958096744056,-0.23636859012845157,-0.3320376331049246,-0.6249040529929903,-1.6854872842659923,7.559358604644764,0.3800001144409162,-0.1623047645916742,0.30956237316131574,-0.04518951710110386,0.6643142634237353,0.13218642803010638,0.486938318292526,-0.5056341565193412,81.30627534538453,24.452971883404658,0.17737594513121002,8,-0.20749974250793457,-0.10750007629394354,-0.45187485218048096,-1.0349998474121094,-0.8924999237060547,3,-0.16296633536818428,1.399997093572422,7.9962501525878915,1.755551787959637,8.002499580383299,-1.2321525885558173,8.052499771118164,-0.16296633536818428
2926,2003-08-29,8.335000038146973,8.367500305175781,8.257499694824219,8.260000228881836,14307200.0,0.007098644120255626,-1.7499850990022292,0.3846150084119062,62.75811819381267,53.70485189839103,-0.23432194370623094,-0.38980373707240723,-0.6357722667031558,-1.7146226446124047,7.303562664245465,0.1100006103515625,-0.12014969535728248,0.3550000429153446,-0.03418943487532822,0.7441895207060165,0.1604053040200082,0.549594781810681,-0.5278212459831613,94.00917284430247,35.19564214123333,0.194594738895336,8,-0.2325000762939453,-0.16625022888183416,-0.3706248998641968,-1.09375,-1.0250000953674316,4,-0.16016797025039586,2.8480979651752856,8.276249885559082,1.399997093572422,7.9962501525878915,1.755551787959637,8.002499580383299,-0.16016797025039586
2927,2003-09-02,8.461250305175781,8.461250305175781,8.170000076293945,8.337499618530272,21571200.0,0.015147002573604906,3.707048288404926,1.650013351474408,63.7992981500487,56.37813025740047,-0.31206617497744027,-0.5182075294883077,-0.7215592002775706,-1.806970016351988,7.562478756771113,0.29125022888183594,-0.04464024082888507,0.46575028896331805,0.026385805674294716,0.9051147722523405,0.24606804731880594,0.6854325306078293,-0.6197022336753433,100.0,43.63891235558643,0.21968224164451133,9,-0.31812524795532227,-0.29250049591064275,-0.46031272411346436,-1.2200002670288086,-1.0325002670288086,1,-0.17210815638488663,-1.7499850990022292,8.335000038146973,2.8480979651752856,8.276249885559082,1.399997093572422,7.9962501525878915,-0.17210815638488663
2928,2003-09-03,8.203749656677246,8.538749694824219,8.097499847412111,8.479999542236326,29165600.0,-0.030432931211244352,1.2412679805365672,-2.2323099212403785,60.09452517443038,58.670881447791984,-0.054189434870796305,-0.23629762389145892,-0.4205547636099247,-1.519414090685693,8.531405058991865,0.4412498474121076,0.03227344938203558,0.18506214618682826,-0.2464053126771013,0.6165296050507578,-0.030671583245137413,0.40079587561879304,-0.3126254064827805,47.758250681514994,-10.055012230554368,0.2157337294319648,9,-0.02187490463256836,-0.0349998474121076,-0.2184370756149292,-0.9624996185302734,-0.6724996566772461,2,-0.13484685120355078,3.707048288404926,8.461250305175781,-1.7499850990022292,8.335000038146973,2.8480979651752856,8.276249885559082,-0.13484685120355078
2929,2003-09-04,8.416250228881836,8.435000419616701,8.1875,8.21875,20659200.0,0.025902859192153738,1.1063810791506878,-0.7149332514007413,66.41604237659425,59.83738073707103,-0.23912328275779338,-0.4114131708297002,-0.5875554308209043,-1.6985422340747203,9.525659389079522,0.247500419616701,0.10674621343704338,0.3604377031326287,-0.07382843874151845,0.7947038450067758,0.14330463219555512,0.5775707740697023,-0.4603634342243952,80.89675921588224,17.70345000062963,0.21713307093707335,9,-0.2343754768371582,-0.24750041961669744,-0.4078127145767212,-1.1750001907348633,-0.8862500190734863,3,-0.1253527730859716,1.2412679805365672,8.203749656677246,3.707048288404926,8.461250305175781,-1.7499850990022292,8.335000038146973,-0.1253527730859716
2930,2003-09-05,8.357500076293945,8.457500457763674,8.239999771118164,8.381250381469728,22352800.0,-0.006980561531580776,1.4680864878903672,-0.12025457038833506,64.01234454524351,61.746773578032325,-0.18996406333871896,-0.3278272075360107,-0.4858707668401525,-1.6070012894223629,10.61842166512764,0.2175006866455096,0.14358066603499076,0.27525005340576136,-0.16514877600220323,0.715648882813726,0.055050638701779064,0.49544946810974366,-0.3433269916198274,58.92358499537465,-8.25778631442288,0.22019941470398208,9,-0.17562532424926758,-0.23000001907348633,-0.3381251096725464,-1.1162500381469727,-0.7049999237060538,4,-0.12069996442050268,1.1063810791506878,8.416250228881836,1.2412679805365672,8.203749656677246,3.707048288404926,8.461250305175781,-0.12069996442050268
2931,2003-09-08,8.653750419616701,8.6875,8.322500228881836,8.362500190734862,26692800.0,0.03544724386698728,1.0348453915188636,-12.263009958238873,66.39769579174185,62.54145484091532,-0.43232684829757595,-0.5853728846674304,-0.7372767652138581,-1.8700219373381994,11.996815223770286,0.36499977111816406,0.19784857684143908,0.5278753757476817,0.04246362366082401,1.0132871278345403,0.28516949970425287,0.7705812517911106,-0.5871196739275728,94.27973361781945,26.181617512936256,0.2427058760434292,9,-0.39750051498413264,-0.5381255149841326,-0.6075004339218157,-1.4125003814697283,-0.9787502288818386,0,-0.14675723197248458,1.4680864878903672,8.357500076293945,1.1063810791506878,8.416250228881836,1.2412679805365672,8.203749656677246,-0.14675723197248458
2932,2003-09-09,8.576250076293945,8.716250419616701,8.5,8.608750343322754,21758400.0,-0.00895569430186871,-1.3378370715563606,-0.11158881197650143,60.16058946578721,62.57921456443936,-0.30476926628394985,-0.4793872776687582,-0.623813781841231,-1.7588064307252314,13.431485037034848,0.216250419616701,0.19502209083261057,0.41668753623962473,-0.09619104441467918,0.9295661168939278,0.16024824591247366,0.6731268265667767,-0.4351150200875118,77.37370281146752,12.397286536487343,0.2564392903271516,9,-0.2693748474121094,-0.44624996185302557,-0.5150001049041748,-1.3350000381469727,-1.1287498474121094,1,-0.14764612998104054,1.0348453915188636,8.653750419616701,1.4680864878903672,8.357500076293945,1.1063810791506878,8.416250228881836,-0.14764612998104054
2933,2003-09-10,8.266249656677246,8.712499618530272,8.1875,8.5625,24966400.0,-0.036146382959795886,-1.314049656256626,9.115320285219637,54.14118059175051,62.42914496408157,0.0520524421303854,-0.15477773045792986,-0.27764887128917515,-1.419425293781421,14.321214287628692,0.5249996185302717,0.22849768313732888,0.0923746347427361,-0.41535583291801714,0.6001051024034885,-0.16149059908764052,0.34623986857311273,0.4500007629394549,14.893540270726005,-46.19213152806965,0.2538652338303762,9,0.040625572204589844,-0.13624954223632635,-0.21437466144561768,-1.0249996185302734,-0.8274998664855957,2,-0.10131554856364211,-1.3378370715563606,8.576250076293945,1.0348453915188636,8.653750419616701,1.4680864878903672,8.357500076293945,-0.10131554856364211
2934,2003-09-11,8.354999542236326,8.421250343322754,8.279999732971191,8.316249847412111,18819200.0,0.010736414848950382,-1.5393385567575908,-0.13080050605038057,51.49910115826786,61.03098838307522,0.021839420417874678,-0.21310532560359796,-0.3262409970265576,-1.4772017096312409,15.106148538167815,0.1550006866455078,0.23669467627490448,0.15487453937530304,-0.33184992838581273,0.6415990071364197,-0.08848769450525573,0.39823677325586093,0.36125087738037465,31.67837528294526,-24.29687822022092,0.24336223388055814,9,0.051875591278079725,-0.2249994277954066,-0.3546869754791242,-1.0924994945526105,-1.1787495613098127,3,-0.09859360710579268,-1.314049656256626,8.266249656677246,-1.3378370715563606,8.576250076293945,1.0348453915188636,8.653750419616701,-0.09859360710579268
2935,2003-09-12,8.393750190734862,8.397500038146973,8.146249771118164,8.341250419616701,21088800.0,0.004638019224614265,7.375083447245446,1.3548434731246635,59.86796881570265,60.709860674396324,0.0016863266191897708,-0.21295960376446033,-0.32903608281366026,-1.48607573864291,16.089164928155803,0.2512502670288086,0.25102861649626007,0.1620001792907697,-0.2852498977789111,0.6092502563604505,-0.06162485924407157,0.385625217825611,0.31874942779541016,43.42107684765779,-13.709866279566256,0.22362503853484056,9,0.013124942779544568,-0.20249986648559393,-0.42843770980834694,-1.0681252479553205,-1.0937499999999991,4,-0.10290394177800655,-1.5393385567575908,8.354999542236326,-1.314049656256626,8.266249656677246,-1.3378370715563606,8.576250076293945,-0.10290394177800655
2936,2003-09-15,8.251250267028809,8.481249809265138,8.223750114440918,8.375,18560000.0,-0.016976907874068803,-1.8811148517070297,-2.3571480472299506,54.95945670026991,59.72765606886534,0.14645871331068605,-0.03597673040223626,-0.158345693454077,-1.3165796672584005,17.21752046134729,0.2574996948242205,0.27542821908075865,-0.003562259674072976,-0.3995299778658197,0.3924054585176746,-0.2015461187699472,0.19442159942180126,0.4385993576049785,18.42111867543148,-41.14822810604423,0.19798385909587363,9,0.15562486648559748,-0.05312514305114746,-0.2418752908706665,-0.8206253051757812,-0.7512502670288086,0,-0.07256477443587717,7.375083447245446,8.393750190734862,-1.5393385567575908,8.354999542236326,-1.314049656256626,8.266249656677246,-0.07256477443587717
2937,2003-09-16,7.732500076293945,7.9749999046325675,7.588749885559082,7.956250190734862,113671200.0,-0.0628692833142801,1.956943126232035,1.8080856343585443,44.53995534224819,57.99937053195621,0.615713460555396,0.4914299920301417,0.3788767520214389,-0.77573132679266,17.965930186360758,0.6625003814697266,0.24669440194609393,-0.5118124485015869,-0.951386599598715,-0.07223829740445975,-0.73159952405015,-0.2920253729530238,0.935605554199217,12.792011113968266,-48.190482985723065,0.21978707554856378,9,0.4200000762939453,0.4200000762939453,0.31562483310699463,-0.24749994277954102,-0.4412498474121094,1,-0.007436131263078072,-1.8811148517070297,8.251250267028809,7.375083447245446,8.393750190734862,-1.5393385567575908,8.354999542236326,-0.007436131263078072
2938,2003-09-17,7.737500190734862,7.875,7.630000114440918,7.760000228881836,34799200.0,0.000646636196777628,-1.0631552741158945,0.10055877827456866,44.76480310825038,55.593677279918005,0.600801296005522,0.47722827372001486,0.3933520131243684,-0.7572022937777287,18.155315720544742,0.24499988555908203,0.21523411713879348,-0.4854373455047609,-0.9794544493181538,0.008579758308631114,-0.7324458974114565,-0.23842879359806446,0.865844095062255,16.66670228475796,-46.13854292331548,0.24700855190669604,9,0.41499996185302823,0.41499996185302823,0.3581247329711923,-0.2525000572204581,-0.49375009536742986,2,-0.037479800284888176,1.956943126232035,7.732500076293945,-1.8811148517070297,8.251250267028809,7.375083447245446,8.393750190734862,-0.037479800284888176
2939,2003-09-18,7.78125,7.798749923706055,7.642499923706055,7.7249999046325675,25715200.0,0.0056542563084553965,2.4246596817599873,-2.499999999999941,38.926194256542686,52.80632724784014,0.5112696010552984,0.4321034646052855,0.3686979804497277,-0.7773687790545658,18.354935884324934,0.15625,0.16897017889512966,-0.42675004005432093,-0.9557899673770383,0.10228988726839638,-0.6912700037156796,-0.16223007639296227,0.7612186217828345,21.56864211725329,-37.289579224644186,0.26451996366135877,9,0.3712501525878906,0.3712501525878906,0.2937500476837158,-0.2962498664855957,-0.48000001907348633,3,-0.044016091220350106,-1.0631552741158945,7.737500190734862,1.956943126232035,7.732500076293945,-1.8811148517070297,8.251250267028809,-0.044016091220350106
2940,2003-09-19,7.494999885559082,7.84375,7.481249809265138,7.8375000953674325,44823200.0,-0.03678716330164411,1.04225448596285,-6.088882295596071,32.94418311760637,49.08927028404731,0.7401415821181576,0.6910736040421366,0.6752619611109871,-0.4689005741420509,18.208472711993767,0.3625001907348624,0.1384027810255759,-0.6731876373291019,-1.288634981391862,-0.05774029326634178,-0.9809113093604829,-0.36546396529772185,0.9902456120503267,1.3750076293944413,-50.845956990519824,0.3077236720313801,9,0.6037502288818377,0.6037502288818377,0.5643751621246338,-0.009999752044677734,-0.31750011444091797,4,-0.04252834016004681,2.4246596817599873,7.78125,-1.0631552741158945,7.737500190734862,1.956943126232035,7.732500076293945,-0.04252834016004681
2941,2003-09-22,7.213749885559082,7.4375,7.1875,7.425000190734862,53113600.0,-0.03752501725075352,1.1164027998675956,0.6167888343600947,26.170030360872843,45.312541494612375,0.889150042608053,0.9579383161110933,0.9699064748999291,-0.16646315160228564,18.65581652975243,0.30749988555908203,0.06309839253694349,-0.9141251087188724,-1.661847700996626,-0.1664025164411198,-1.2879864048577492,-0.5402638125799957,1.1911759569827858,3.3333192048232347,-41.074080682558545,0.37386129613887636,9,0.7362499237060538,0.7381253242492685,0.7459375858306885,0.27125024795532227,0.21875,0,0.011956375885507464,1.04225448596285,7.494999885559082,2.4246596817599873,7.78125,-1.0631552741158945,7.737500190734862,0.011956375885507464
2942,2003-09-23,7.255000114440918,7.393750190734862,7.103750228881836,7.236249923706055,51375200.0,0.005718278223703521,-1.0440556173600848,-0.08875817111488354,30.24469636553694,42.65737658058865,0.7160736646399375,0.9000226437908108,0.9106892231147903,-0.1859113234494032,19.377945345613785,0.28999996185302646,-0.007940016018032736,-0.8329998970031731,-1.6765640090303915,0.010564215024045254,-1.2547819530167814,-0.41121784098956393,1.0281831438467623,19.611012051231956,-23.365723766080347,0.42178205601360896,9,0.5374999046325692,0.6550002098083505,0.7171874046325692,0.23000001907348633,-0.755000114440918,1,0.033769797614670694,1.1164027998675956,7.213749885559082,1.04225448596285,7.494999885559082,2.4246596817599873,7.78125,0.033769797614670694
2943,2003-09-24,7.022500038146973,7.260000228881836,6.925000190734862,7.232500076293945,54874400.0,-0.03204687424210495,1.5282988991373825,-11.199888103351814,21.218401751647477,39.29285442429749,0.8421560280250286,1.112371026638126,1.1146548450996399,0.06488506143547923,20.811384367844628,0.33500003814697354,-0.12448337563024303,-1.0164999961853027,-1.9854996829998388,-0.047500309370767546,-1.5009998395925699,-0.5320001527780347,1.1191512566120068,10.612230492879835,-26.42907681363904,0.48449984340726776,9,0.6806249618530273,0.7981252670288086,0.9712498188018799,0.46250009536743164,-0.23000001907348633,2,0.038269873873262084,-1.0440556173600848,7.255000114440918,1.1164027998675956,7.213749885559082,1.04225448596285,7.494999885559082,0.038269873873262084
2944,2003-09-25,6.96875,7.1312499046325675,6.90500020980835,7.022500038146973,31338400.0,-0.007653974774652461,-1.4965536110789468,0.2559525161102811,21.26231042964544,35.00333682584669,0.7583342530565851,1.1438418060902826,1.1459513499740588,0.1379023420140868,22.272356568224588,0.22624969482421786,-0.22906708231766437,-1.0188750267028812,-2.0998961446028765,0.06214609119711323,-1.559385585652878,-0.47836446775288355,1.002570140195603,6.790924574122734,-26.347151277139496,0.5405105589499973,9,0.724375009536744,0.8418753147125253,1.0853126049041748,0.5162501335144043,-0.15000009536743253,3,0.03946189709308445,1.5282988991373825,7.022500038146973,-1.0440556173600848,7.255000114440918,1.1164027998675956,7.213749885559082,0.03946189709308445
2945,2003-09-26,6.927499771118164,7.046249866485597,6.885000228881836,6.9337501525878915,30916800.0,-0.005919315355241039,-2.5342593173219816,0.11628608434912317,10.06364294643491,30.014913075420584,0.6366776459298311,1.1371694364761176,1.1719055573886656,0.2005909932129697,23.165233108317643,0.16124963760376065,-0.3071783697745092,-0.9926877498626707,-2.1625268325628593,0.17715133283751872,-1.5776072912127646,-0.407768208512576,0.8732091802154782,7.692228025781151,-16.98018150794617,0.5849195413500946,9,0.5025002956390381,0.8731255531311044,1.1218751668930054,0.5575003623962402,-0.05749988555908203,4,0.05395167407533852,-1.4965536110789468,6.96875,1.5282988991373825,7.022500038146973,-1.0440556173600848,7.255000114440918,0.05395167407533852
2946,2003-09-29,7.0,7.053750038146973,6.671249866485597,6.927499771118164,47344800.0,0.010465569292993804,3.249994701818326,-11.599328654255293,13.449305924739235,26.56039647347514,0.4112717631762992,1.011380271983942,1.0796798320540795,0.15044784292430258,23.989836081439606,0.38250017166137606,-0.3916268189795087,-0.853437519073486,-2.074830246249217,0.367955208102245,-1.4641338826613524,-0.24274115548562047,0.6358813812923172,45.501728162682895,26.359859704131836,0.6106963635878657,9,0.27312493324279785,0.6937501430511492,1.087499976158142,0.4850001335144043,-0.29250001907348633,0,0.025357110159737628,-2.5342593173219816,6.927499771118164,-1.4965536110789468,6.96875,1.5282988991373825,7.022500038146973,0.025357110159737628
2947,2003-09-30,7.005000114440918,7.148749828338622,6.951250076293945,6.963749885559082,45667200.0,0.0007143020629882812,-4.962270397881012,0.5689668780089974,15.93522077831085,23.357109547926303,0.32656517514305783,0.9398756319655304,1.0579100116038411,0.16754192699221093,24.426416850877526,0.19749975204467685,-0.5087433813863491,-0.7756248950958256,-2.0179001707361017,0.4666503805444515,-1.3967625329159645,-0.15448725727568746,0.4379549638900553,56.687905311334916,35.47986267359803,0.6211376378201384,9,0.2524998188018799,0.6887500286102313,1.0943747758865356,0.573124885559082,-0.43000030517578036,1,0.06102780358802096,3.249994701818326,7.0,-2.5342593173219816,6.927499771118164,-1.4965536110789468,6.96875,0.06102780358802096
2948,2003-10-01,7.0974998474121085,7.171249866485597,6.949999809265138,6.9724998474121085,36520000.0,0.013204815340473797,-1.6029406814841953,3.0302862163036943,16.10515600660115,20.821438631266133,0.14945056436940352,0.8013338554125751,0.9467906413635108,0.09594260382672104,24.62710789894589,0.22125005722045898,-0.6133776934351651,-0.6278126716613777,-1.88912889523636,0.6335035519136047,-1.2584707834488684,0.002845440126113097,0.1911141885497898,85.24999618530238,62.66616247035473,0.6306581117874912,10,0.16000008583068936,0.5962502956390408,1.0018750429153451,0.4806251525878915,-0.3599996566772461,2,-0.08418455234345212,-4.962270397881012,7.005000114440918,3.249994701818326,7.0,-2.5342593173219816,6.927499771118164,-0.08418455234345212
2949,2003-10-02,7.361249923706055,7.43625020980835,7.25,7.2874999046325675,43018400.0,0.037160983721629126,-1.504207391545467,0.5900001525878977,25.18029251196336,19.958784119528023,-0.20131194059358037,0.4790546602639596,0.6680689591697728,-0.14663814835324462,24.429951309404316,0.3387503623962411,-0.6512561068220455,-0.31131258010864293,-1.5387496873080995,0.9161245270908136,-0.9250311337083712,0.30240597349108533,-0.6900000572204581,90.19604543227605,67.3461111262132,0.6137185535997285,10,-0.30687499046325684,0.33250021934509455,0.7381249666213989,0.22312521934509277,-0.684999942779541,3,-0.0772626810021726,-1.6029406814841953,7.0974998474121085,-4.962270397881012,7.005000114440918,3.249994701818326,7.0,-0.0772626810021726
2950,2003-10-03,7.348750114440918,7.550000190734862,7.3162498474121085,7.4375,29373600.0,-0.0016980552752166034,-2.04064657391495,-1.2033879675427392,26.85897950041179,20.035334023921237,-0.2366227392236837,0.43437734025871944,0.66506261955859,-0.11168912685835508,23.995988145037092,0.2337503433227539,-0.6950176542387769,-0.2733748912811276,-1.4646762547761814,0.9179264722139253,-0.8690255730286545,0.3222757904663993,-0.6622002410888665,77.09815055079764,51.47020491810145,0.5956506817475266,10,-0.23812508583068848,0.34500002861023127,0.761874794960022,0.2356250286102295,-0.838749885559082,4,-0.07212113645922658,-1.504207391545467,7.361249923706055,-1.6029406814841953,7.0974998474121085,-4.962270397881012,7.005000114440918,-0.07212113645922658
2951,2003-10-06,7.383749961853027,7.4625000953674325,7.255000114440918,7.387499809265138,14660800.0,0.004762693909448945,1.699179377120543,0.04225185630931251,38.10741638075416,20.908969581167597,-0.27376100830125605,0.3155313042291823,0.6062617852357235,-0.12504578269316546,22.95059775611989,0.20749998092651456,-0.7315083064232812,-0.17487502098083496,-1.2658062086867474,0.9160561667250775,-0.7203406148337912,0.37059057287212127,-0.6626620758056632,72.29164613619103,43.17948347503163,0.5454655938529561,10,-0.27312493324279785,0.3100001811981219,0.7350000143051147,0.20062518119812012,-0.864999771118165,0,-0.0695784769186597,-2.04064657391495,7.348750114440918,-1.504207391545467,7.361249923706055,-1.6029406814841953,7.0974998474121085,-0.0695784769186597
2952,2003-10-07,7.309999942779541,7.408750057220459,7.198750019073486,7.3125,29208000.0,-0.009988152287726981,1.153844649035934,0.666709053916424,36.07491343155249,22.559693101157038,-0.21388064265835993,0.30520085817704157,0.6518408058395764,-0.03215697952423291,21.829768059442216,0.21000003814697266,-0.7304726609338648,-0.18531253337860143,-1.1693114290926694,0.7986863623354665,-0.6773119812356354,0.30668691447843255,-0.5557555645446772,59.999984105438195,28.10264171235469,0.49199944785703376,10,-0.19937491416931152,0.3837502002716082,0.825624942779541,0.27437520027160645,-0.5349998474121085,1,-0.08242133605598001,1.699179377120543,7.383749961853027,-2.04064657391495,7.348750114440918,-1.504207391545467,7.361249923706055,-0.08242133605598001
2953,2003-10-08,7.428750038146973,7.517499923706055,7.2874999046325675,7.5,37806400.0,0.016244883214360017,3.3294198957015184,28.49933244325768,39.0528003658317,24.536414205177735,-0.30055001994823005,0.12700179150654023,0.501527840091109,-0.12852830902295498,22.020783328681798,0.23000001907348722,-0.6801888373040379,-0.024687457084655584,-0.9393886528669277,0.8900137386976166,-0.4820380549757921,0.43266314080648094,-0.6426754274121089,65.48040047514017,30.943236100762675,0.45735059789113613,10,-0.31812500953674316,0.2650001049041766,0.7271873950958252,0.1556251049041748,-0.5487499237060547,2,-0.11492515221238953,1.153844649035934,7.309999942779541,1.699179377120543,7.383749961853027,-2.04064657391495,7.348750114440918,-0.11492515221238953
2954,2003-10-09,7.53125,7.653749942779541,7.4375,7.49875020980835,38610400.0,0.013797740040610407,-1.7903180653358313,-0.4561376504129245,51.27081867857057,29.114989286526143,-0.35187133973320606,-0.04255760112014961,0.3728409842226217,-0.20688820665458252,22.034449034547976,0.22499990463256836,-0.6472080559247706,0.11899998188018834,-0.6932139275016755,0.9312138912620513,-0.2871069728107436,0.5251069365711203,-0.7146183660651362,73.07693113841485,32.92622139374015,0.40610695469093155,10,-0.36875009536743164,0.16250014305114924,0.6440622806549072,0.08812499046325684,-0.7487502098083496,3,-0.10539416554557846,3.3294198957015184,7.428750038146973,1.153844649035934,7.309999942779541,1.699179377120543,7.383749961853027,-0.10539416554557846
2955,2003-10-10,7.53000020980835,7.643750190734862,7.46750020980835,7.518750190734862,21484000.0,-0.00016594724536433958,-2.098901283163752,0.3461566676937345,63.79499480211211,34.70895471734535,-0.2862738669315972,-0.11524431150442815,0.3496060853395786,-0.1793045702058853,22.63762968223685,0.17624998092651278,-0.5660560234274259,0.16093769073486364,-0.5113331869453326,0.8332085684150599,-0.17519774810523447,0.49707312957496175,-0.6631414773428048,72.80225192935681,26.83797052340045,0.3361354388400983,10,-0.22812533378601074,0.16374993324279963,0.6453120708465576,0.10749983787536621,-0.6912503242492676,4,-0.11337984131391743,-1.7903180653358313,7.53125,3.3294198957015184,7.428750038146973,1.153844649035934,7.309999942779541,-0.11337984131391743
2956,2003-10-13,7.6525001525878915,7.6875,7.53125,7.5562500953674325,24521600.0,0.01626825223988404,-1.1367485140637934,8.555546136565255,66.19144808554248,40.29297997370442,-0.3425006477430115,-0.30029746949024183,0.21836953721022745,-0.2737924294177496,22.92300371152304,0.1574997901916504,-0.47248882169752626,0.31337513923645144,-0.23548208812214533,0.8622323665950482,0.03894652555715261,0.5878037529157503,-0.7384279475035074,92.83890562087389,41.74247441843113,0.27442861367929844,10,-0.33375024795532315,0.041249990463257724,0.5021872520446768,-0.015000104904175693,-0.9075002670288095,0,-0.14929760221170196,-2.098901283163752,7.53000020980835,-1.7903180653358313,7.53125,3.3294198957015184,7.428750038146973,-0.14929760221170196
2957,2003-10-14,7.675000190734862,7.699999809265138,7.5349998474121085,7.663750171661378,22392800.0,0.00294022054208809,4.387819290146186,0.11688324556230227,82.06389196626569,47.62172841366714,-0.2905175254111194,-0.3450152370898687,0.18455460374251498,-0.27141785132225404,23.18066041712828,0.16499996185302912,-0.34704148031986204,0.3387501716613759,-0.20197314486318074,0.8794734881859325,0.06838851339909713,0.6091118299236546,-0.699053762057229,93.93948501574968,36.16381470142855,0.2703616582622783,10,-0.22562527656555087,0.018749952316286844,0.510937213897706,0.016249895095826083,-0.8350000381469709,1,-0.1506514620541386,-1.1367485140637934,7.6525001525878915,-2.098901283163752,7.53000020980835,-1.7903180653358313,7.53125,-0.1506514620541386
2958,2003-10-15,7.447500228881836,7.706250190734862,7.429999828338622,7.706250190734862,25347200.0,-0.029641688104146358,1.1352688164116924,-22.99995761455024,70.09445079560268,52.61219044518262,-0.009106559525222657,-0.14794028365551348,0.4111206609525162,-0.02125130112692819,23.58984030202632,0.27625036239624023,-0.23410974344493596,0.12575020790100133,-0.3843546335289121,0.6358550493309147,-0.12930221281395582,0.3808026286159585,-0.39914846214545197,6.334978311489794,-55.49854658852708,0.2550524207149568,10,0.004999876022338867,0.24437451362609863,0.770937442779541,0.27374982833862305,-0.49375009536743253,2,-0.09029877312476053,4.387819290146186,7.675000190734862,-1.1367485140637934,7.6525001525878915,-2.098901283163752,7.53000020980835,-0.09029877312476053
2959,2003-10-16,7.43874979019165,7.519999980926514,7.351250171661378,7.434999942779541,16930400.0,-0.0011749497712334467,1.03007009855098,-0.014492166048083671,72.06040965813816,57.63457157381888,0.013179274644085304,-0.17514448035438068,0.42095201640062463,0.0030799067626121612,24.120445914716456,0.16874980926513583,-0.1343816905183326,0.13412477970123327,-0.3321406528424511,0.6003902122449176,-0.09900793657060891,0.36725749597307544,-0.3114502125754486,24.64777854340347,-42.21524658429113,0.23313271627184207,10,0.013750314712524414,0.1375000476837176,0.7796878814697266,0.32312536239624023,-0.3387498855590829,3,-0.07511338484424768,1.1352688164116924,7.447500228881836,4.387819290146186,7.675000190734862,-1.1367485140637934,7.6525001525878915,-0.07511338484424768
2960,2003-10-17,7.176249980926514,7.487500190734862,7.15749979019165,7.446249961853027,26649600.0,-0.03528816221393216,-1.1463415390579512,-72.00292472024415,56.5338286666622,59.68195071669756,0.27785623488508016,0.06561510699355111,0.6765078733334917,0.2825665315605903,24.437490808110944,0.330000400543212,-0.04212498635132533,-0.11243753433227521,-0.5730604271524022,0.3481853584878518,-0.3427489807423383,0.11787391207778786,0.5300002098083487,3.4168887560359558,-63.41568299899406,0.23031144641006338,10,0.25562500953674316,0.3999998569488543,1.0921876430511492,0.585625171661377,0.24125003814697266,4,-0.054868516534596345,1.03007009855098,7.43874979019165,1.1352688164116924,7.447500228881836,4.387819290146186,7.675000190734862,-0.054868516534596345
2961,2003-10-20,7.300000190734862,7.352499961853027,7.138750076293945,7.190000057220459,29625600.0,0.017244411794079095,-1.0117627259365638,-0.40740793068552966,60.051111753753766,62.3459727524977,0.15754425075309708,-0.05411672987288352,0.5486398357446154,0.1761762632409294,24.04706585995136,0.21374988555908203,0.023501842244815663,0.007000160217284446,-0.4522817179421068,0.4662820383766757,-0.22264077886241118,0.23664109929698007,0.39527499198913585,28.414111352166955,-38.06165651780448,0.22964093907969574,10,0.1224999427795419,0.2762496471405056,0.9990625381469735,0.46187496185302823,-0.01625013351440341,0,-0.0631849716608498,-1.1463415390579512,7.176249980926514,1.03007009855098,7.43874979019165,1.1352688164116924,7.447500228881836,-0.0631849716608498
2962,2003-10-21,7.5,7.5062499046325675,7.28125,7.328750133514403,23089600.0,0.02739723343007272,1.4489828753526146,1.556815078439638,62.77778416924667,64.98208206398826,-0.014158676211170729,-0.24751065555030216,0.3428524604155383,-0.008617187629790912,23.18941031221652,0.22499990463256747,0.0899662602251583,0.19474997520446813,-0.27325092530622186,0.6627508757151581,-0.039250475050876865,0.4287504254598131,0.17301417846679623,63.65636138451647,-0.4262271950011467,0.23400045025534508,10,-0.0774998664855957,-0.17687511444091797,0.8025001287460327,0.35000014305114746,-0.15625,1,-0.10066668192545569,-1.0117627259365638,7.300000190734862,-1.1463415390579512,7.176249980926514,1.03007009855098,7.43874979019165,-0.10066668192545569
2963,2003-10-22,7.291250228881836,7.456250190734862,7.163750171661378,7.4437499046325675,21013600.0,-0.027833302815755245,2.2957702588349203,-0.8905097497612233,47.697377708482996,64.58503306731187,0.19337058799324325,-0.018545282892534765,0.5407712132353248,0.21797185019775434,22.034166730854764,0.33624982833862216,0.11682813198430075,-0.027437305450439098,-0.47629670431528925,0.42142209341441106,-0.2518670048828646,0.19699239398198642,0.3603933854980461,40.000050028829115,-19.92098787725888,0.22442969943242524,10,0.13124990463256836,-0.018125295639038086,0.8612499237060547,0.6362497806549072,0.04374980926513672,2,-0.061889259335315194,1.4489828753526146,7.5,-1.0117627259365638,7.300000190734862,-1.1463415390579512,7.176249980926514,-0.061889259335315194
2964,2003-10-23,7.2437500953674325,7.296249866485597,7.0875000953674325,7.28125,20261600.0,-0.006514676087544968,5.18521161087037,0.24590153682597313,46.62379322621313,62.677121781100865,0.2188103496833822,0.05334873024626585,0.5815007518547715,0.28321614722141053,20.86044987619211,0.20874977111816406,0.15454131867043674,-0.0886874437332148,-0.5083071208998255,0.33093223343339595,-0.29849728231651973,0.12112239485009013,0.3873777774890117,37.313449831584045,-19.590658386427982,0.20980983858330535,10,0.15312504768371493,0.013749837875365323,0.9087500572204581,0.7787499427795401,0.27749967575073153,3,-0.040034506717520735,2.2957702588349203,7.291250228881836,1.4489828753526146,7.5,-1.0117627259365638,7.300000190734862,-0.040034506717520735
2965,2003-10-24,7.301249980926514,7.3125,7.101250171661378,7.1875,18042400.0,0.0079378615775072,2.1009144772990416,-3.0333405388910095,47.385103394325164,60.58752792652116,0.14019263464369036,0.026651371988765327,0.5199751840959603,0.2425977626171969,19.551236831052083,0.21124982833862216,0.1815791981270305,-0.049875068664550604,-0.424433561276107,0.3246834239470058,-0.23715431497032835,0.13740417764122714,0.29726022528059026,51.04477204041987,-3.751277589700713,0.18727924630577802,10,0.09562516212463379,-0.04375004768371582,0.851250171661377,0.721250057220459,0.17750024795532227,4,-0.027563783847927903,5.18521161087037,7.2437500953674325,2.2957702588349203,7.291250228881836,1.4489828753526146,7.5,-0.027563783847927903
2966,2003-10-27,7.177499771118164,7.362500190734862,7.0687499046325675,7.321249961853027,26068800.0,-0.016949181322599483,1.596680169110756,-1.263738152428621,45.92933434707004,56.57257707994386,0.2117455699641324,0.1732646075978348,0.6372518842214845,0.3781904957011504,17.6338422589916,0.2937502861022949,0.17360186232748465,-0.18250026702880895,-0.5294200770494086,0.16441954299179073,-0.3559601720391088,-0.009040362018509107,0.39034982843855914,24.857112339564935,-28.07112011479618,0.17345990501029965,10,0.21000027656555087,0.01125025749206543,0.9212503433227557,0.8450002670288086,0.15125036239623935,0,0.0334378621537641,2.1009144772990416,7.301249980926514,5.18521161087037,7.2437500953674325,2.2957702588349203,7.291250228881836,0.0334378621537641
2967,2003-10-28,7.432499885559082,7.432499885559082,7.2249999046325675,7.238749980926514,52516800.0,0.03552770777743852,1.1419363412851444,-1.347823635169472,50.10630325300932,54.35167179743349,-0.09082154709011103,-0.050663716308844364,0.37369162607367556,0.13893121845722778,15.939605834085127,0.25500011444091797,0.15300861008644873,0.051124858856200994,-0.25384171864149874,0.3560914363539007,-0.10135842989264887,0.20360814760505086,0.09542173840370882,93.87089351218941,40.773537871465464,0.15248328874884973,10,-0.13812494277954102,-0.24374985694885254,0.5184376239776611,0.5743751525878906,-0.09999990463256836,1,-0.020013431635247714,1.596680169110756,7.177499771118164,2.1009144772990416,7.301249980926514,5.18521161087037,7.2437500953674325,-0.020013431635247714
2968,2003-10-29,6.5,6.550000190734862,6.283750057220459,6.336249828338622,267593600.0,-0.12546248232991908,1.018954124293792,0.8451625923218766,30.120481927710813,49.69167982738601,0.7745984794569765,0.8798902621878764,1.2794462136388818,1.0869589199189171,15.12000410806823,1.148749828338623,0.09178876130934022,-0.8515000343322754,-1.3371159602180231,-0.36588410844652763,-1.0943079972751493,-0.6086920713894015,0.9911878864163732,18.824807407570372,-30.433902098264827,0.24280796294287366,10,0.39499998092651367,0.49500012397766113,1.3512501716613778,1.4650001525878906,0.6999998092651376,2,0.1298076923076923,1.1419363412851444,7.432499885559082,1.596680169110756,7.177499771118164,2.1009144772990416,7.301249980926514,0.1298076923076923
2969,2003-10-30,6.792500019073486,6.887499809265138,6.699999809265138,6.7874999046325675,88027200.0,0.045000002934382444,-1.0833298012122445,0.03053501801059904,37.21836859228425,47.54551759689957,0.4255373510257252,0.5719187878447549,0.9657885667647328,0.8100289610671245,14.962319571523933,0.3874998092651376,0.013509552455579055,-0.5305625200271606,-1.0766241252882347,0.015499085233913412,-0.8035933226576981,-0.25753171739662317,0.6399998664855957,44.28727206765339,-1.910994938727498,0.2730308026305372,10,0.10249996185302734,0.2025001049041748,0.9693751335144043,1.083125114440918,0.36499977111816406,3,0.07986750350388427,1.018954124293792,6.5,1.1419363412851444,7.432499885559082,1.596680169110756,7.177499771118164,0.07986750350388427
2970,2003-10-31,6.8187499046325675,6.889999866485597,6.7462501525878915,6.788750171661378,31782400.0,0.003864539637154385,-1.5000000000000386,5.999809269500773,35.051542866268576,44.76778772051233,0.3835807112747611,0.53115957850647,0.9114395842460956,0.7963267092190334,15.245270796992894,0.14374971389770508,-0.04210308007448926,-0.47781262397766167,-1.0682623963686764,0.11263714841335304,-0.773037510173169,-0.1825877377821543,0.4988749980926519,46.572354938746834,6.014650212413052,0.29522488619550713,10,0.0762500762939462,0.17625021934509366,0.9331252574920672,1.04687523841858,0.26999998092651456,4,0.10302472979810084,-1.0833298012122445,6.792500019073486,1.018954124293792,6.5,1.1419363412851444,7.432499885559082,0.10302472979810084
2971,2003-11-03,6.869999885559082,6.920000076293945,6.737500190734862,6.8400001525878915,28042400.0,0.00751603763788089,1.8076880754135778,1.0000000000000295,35.714280878822265,41.76073179935405,0.29605392593693125,0.4631955635407703,0.8408512218264264,0.7576705471568719,15.328056232503744,0.18249988555908292,-0.10258028190052038,-0.40087513923645,-1.0193884702489004,0.2176381917760004,-0.7101318047426757,-0.09161847373022436,0.3442375326156615,51.03372500055,16.51676670187061,0.30925666550622544,11,2.384185791015625e-07,0.1250002384185791,0.7453128099441528,0.9693751335144052,0.12750005722045898,0,0.08860994955798507,-1.5000000000000386,6.8187499046325675,-1.0833298012122445,6.792500019073486,1.018954124293792,6.5,0.08860994955798507
2972,2003-11-04,6.707499980926514,6.947500228881836,6.671249866485597,6.866250038146973,40796800.0,-0.023653552742285644,-1.3891893675239866,-5.29171567536653,36.55767061631612,40.52298656689106,0.3736041126503853,0.6094923150170306,0.9806780560426072,0.9292128168716474,15.30861007773861,0.27625036239623935,-0.13013912792242444,-0.5332500457763674,-1.2005090720505986,0.13400898049786392,-0.8668795589134835,-0.19962053263925128,0.4136887011528012,63.84177990423747,24.695872029578453,0.3336295131371158,11,0.15062499046325684,0.28750014305114746,0.7759375572204599,1.0249998569488543,0.2950000762939453,1,0.09262022427946026,1.8076880754135778,6.869999885559082,-1.5000000000000386,6.8187499046325675,-1.0833298012122445,6.792500019073486,0.09262022427946026
2973,2003-11-05,6.574999809265138,6.723750114440918,6.53125,6.68874979019165,43832000.0,-0.019754032357533258,1.095232163756348,0.7165350546522714,34.98478845835987,39.22976381490738,0.44010086289825345,0.7112166365818915,1.0901099263243195,1.0649272699533325,15.85356141873559,0.19250011444091797,-0.18090370101077013,-0.6230627059936511,-1.3465483132757567,0.10042290128845455,-0.9848055096347039,-0.2613199023525983,0.4624450103282918,10.510458908974485,-29.21070678944193,0.3617428036410527,11,0.2831251621246329,0.4200003147125235,0.9006252288818359,1.1575000286102304,0.4275002479553214,2,0.11520915492559358,-1.3891893675239866,6.707499980926514,1.8076880754135778,6.869999885559082,-1.5000000000000386,6.8187499046325675,0.11520915492559358
2974,2003-11-06,6.737500190734862,6.78125,6.528749942779541,6.578750133514403,34453600.0,0.02471488763250429,1.0507645863952464,-1.3956051326550825,42.09815879478251,38.64232552606931,0.2215336176685918,0.512476450082084,0.9061553622630347,0.9067584456567674,16.88191939838645,0.252500057220459,-0.25503453756517924,-0.42087483406066983,-1.1544172241152202,0.3126675559938805,-0.787646029087945,-0.05410363903339466,0.22457515262127004,49.850771422357084,5.308616269262998,0.3667711950272751,11,0.12062478065490811,0.25749993324279874,0.7381248474121112,0.9949996471405056,0.27250003814697354,3,0.06864558151201039,1.095232163756348,6.574999809265138,-1.3891893675239866,6.707499980926514,1.8076880754135778,6.869999885559082,0.06864558151201039
2975,2003-11-07,6.676249980926514,6.824999809265138,6.647500038146973,6.758749961853027,28276800.0,-0.009090939973935397,-1.535713434218561,-0.519684731904975,38.507597853297405,37.81768813787235,0.20652220777533703,0.5338575154285579,0.9357707086217077,0.9767183673719231,17.901405993065097,0.17749977111816495,-0.29126436064967276,-0.4394375324249271,-1.1812412924950149,0.30236622764516063,-0.810339412459971,-0.06853565238988324,0.2179928338160515,35.22386564076053,-10.889175682644044,0.37090188003504376,11,0.18187499046325684,0.31875014305114746,0.6978125572204599,1.0562498569488543,0.36875009536743164,4,0.07208385106010518,1.0507645863952464,6.737500190734862,1.095232163756348,6.574999809265138,-1.3891893675239866,6.707499980926514,0.07208385106010518
2976,2003-11-10,6.510000228881836,6.6937499046325675,6.473750114440918,6.682499885559082,23117600.0,-0.024901666732018657,1.2564116358230093,2.0909054128254776,31.52985711967611,35.75363856750199,0.2996401422252548,0.6430973420379527,1.0659075354344942,1.156128559686361,19.300965859961966,0.2199997901916495,-0.33022407790635633,-0.5485622882843018,-1.292268492415137,0.19514391584653357,-0.920415390349719,-0.17670918621888454,0.32319331010851826,7.651737347588286,-34.745064408085156,0.3718531020654176,11,0.10562491416931152,0.4849998950958252,0.8921873569488534,1.222499608993532,0.6224999427795419,0,0.08890163384474303,-1.535713434218561,6.676249980926514,1.0507645863952464,6.737500190734862,1.095232163756348,6.574999809265138,0.08890163384474303
2977,2003-11-11,6.518750190734862,6.581250190734862,6.457499980926514,6.539999961853027,31698400.0,0.0013440801144992687,1.3855409504550287,0.12318732412276125,34.425405571071934,36.23196341676434,0.16499498554366898,0.5726422466143051,1.0163317072356453,1.1558335852743236,20.841483094748714,0.12375020980834872,-0.3799024709810066,-0.4819998264312755,-1.2033692988924907,0.2393696460299397,-0.8426845626618835,-0.12131509020066744,0.3062496185302752,16.666731542500525,-24.957836765276756,0.36068473623060776,11,0.1837499141693124,0.47624993324279874,0.883437395095827,1.2137496471405056,0.8249998092651376,1,0.07344195406124454,1.2564116358230093,6.510000228881836,-1.535713434218561,6.676249980926514,1.0507645863952464,6.737500190734862,0.07344195406124454
2978,2003-11-12,6.7750000953674325,6.81125020980835,6.550000190734862,6.5687499046325675,28892000.0,0.03930966782509615,-1.143593254822168,-9.705995871106401,41.283124994014585,36.6836030169566,-0.05380168631560611,0.2776630016905628,0.7296931272024691,0.9121892900384472,21.729477177196785,0.2925000190734872,-0.4159756176566649,-0.19212491512298513,-0.8880590550938017,0.5038092248478314,-0.5400919851083934,0.15584215486242314,-0.49125003814697354,86.3946293189465,42.397855395061455,0.3479670699854082,11,-0.07249999046325772,0.2200000286102286,0.6271874904632568,0.9574997425079355,0.6500000953674299,2,0.03357932969013322,1.3855409504550287,6.518750190734862,1.2564116358230093,6.510000228881836,-1.535713434218561,6.676249980926514,0.03357932969013322
2979,2003-11-13,6.880000114440918,6.976250171661378,6.699999809265138,6.702499866485597,32003200.0,0.015498157578666572,-2.027395220141591,0.860606466946245,42.30242476342867,37.4892565610855,-0.16213474156688967,0.13560931951230337,0.5880474167868579,0.8198548208612664,22.161270385624558,0.27625036239624023,-0.4826743041384596,-0.05918741226196289,-0.7193454968010791,0.6009706722771533,-0.389266454531521,0.2708916300075952,-0.5857000541687007,81.44577892412694,36.756721642535624,0.33007904226955825,11,-0.16312503814697266,0.11500000953674316,0.5221874713897714,0.85249972343445,0.5724997520446786,3,0.017805223945042803,-1.143593254822168,6.7750000953674325,1.3855409504550287,6.518750190734862,1.2564116358230093,6.510000228881836,0.017805223945042803
2980,2003-11-14,6.78249979019165,6.948750019073486,6.7125000953674325,6.862500190734862,30624000.0,-0.01417155852143337,-1.1477286273795915,-0.45070585232843685,42.712178858592814,38.26680078106,-0.07858087238062694,0.2130200199446648,0.6489075154203796,0.9281851915059196,21.970632471546196,0.2362499237060538,-0.41930562703530594,-0.13700022697448766,-0.7908458208028257,0.5168453668538504,-0.4639230238886567,0.18992256993968137,-0.46092172546386667,62.650542606016266,14.814535230571387,0.3269227969141691,11,-0.06562471389770508,0.21250033378601074,0.6456252336502084,0.9500000476837176,0.6512503623962411,4,0.03354226991929732,-2.027395220141591,6.880000114440918,-1.143593254822168,6.7750000953674325,1.3855409504550287,6.518750190734862,0.03354226991929732
2981,2003-11-17,6.838749885559082,6.8712501525878915,6.6624999046325675,6.7150001525878915,18611200.0,0.008293416455209757,1.2119200278901956,-1.5468639173168568,38.17820044302884,38.44685965069475,-0.15615088310347236,0.12695128778326126,0.5463648881867176,0.8820046497556451,21.764329731798338,0.20875024795532404,-0.39213920969802896,-0.057687616348266246,-0.6871057933254292,0.5717305606288967,-0.3723967048368477,0.25702147214031523,-0.4909849365539545,73.49393049716045,30.180577878877187,0.31470908848858153,11,-0.12187480926513672,0.1562502384185791,0.659062623977662,0.893749952316286,0.5537500381469727,0,0.030159048683793488,-1.1477286273795915,6.78249979019165,-2.027395220141591,6.880000114440918,-1.143593254822168,6.7750000953674325,0.030159048683793488
2982,2003-11-18,6.744999885559082,6.977499961853027,6.738749980926514,6.853750228881836,21864800.0,-0.013708645815219134,-2.9381390593047034,-0.8787925493792497,57.32435862930965,40.929034114133614,-0.06316454677621941,0.16995195092142623,0.5942769713578642,0.9809703491724431,22.12687587718907,0.23874998092651367,-0.36252399868796203,-0.11368761062622035,-0.677871007659876,0.45049578640743526,-0.39577930914304815,0.16840408789060746,-0.37209552764770404,45.61398812312344,-0.7640774894060982,0.2820916985168279,11,-0.027499914169311523,0.2500002384185791,0.7612501382827768,0.9487502574920672,0.6237502098083505,1,0.05745000632719455,1.2119200278901956,6.838749885559082,-1.1477286273795915,6.78249979019165,-2.027395220141591,6.880000114440918,0.05745000632719455
2983,2003-11-19,6.8400001525878915,6.9312500953674325,6.737500190734862,6.766250133514403,28867200.0,0.014084546870371861,-1.9523816443900166,-0.6781589539870201,51.61017308047297,41.98592459032144,-0.13032663189714366,0.04154165636420348,0.46359138942373956,0.8933080376816269,22.112352441645992,0.19374990463257014,-0.3358495019993155,0.0038751602172863997,-0.5222819443167186,0.5300322647512914,-0.25920339204971565,0.26695371248428845,-0.43082005844001436,56.34927482920947,9.305762564955046,0.26307855226700244,11,-0.122500181198121,0.15499997138976962,0.7315623760223389,0.8537499904632577,0.4849996566772461,2,0.07364763686759801,-2.9381390593047034,6.744999885559082,1.2119200278901956,6.838749885559082,-1.1477286273795915,6.78249979019165,0.07364763686759801
2984,2003-11-20,6.953750133514403,7.103750228881836,6.768750190734862,6.831250190734862,35271200.0,0.016630113799555257,-1.7070716411871876,1.6610157437040947,54.32000468749715,43.7428586830103,-0.23487531641920967,-0.10018488906848333,0.3118810126109981,0.7887296992088375,21.61812931936582,0.33500003814697354,-0.29711489758940424,0.1321251392364493,-0.3617251723991659,0.6259754508720645,-0.1148000165813583,0.3790502950542569,-0.5104708473042177,66.00566908984402,18.121713395566736,0.24692515581780744,11,-0.1731250286102286,-0.05187511444091708,0.6184372901916513,0.7400000095367458,0.3137497901916513,3,0.067769196213884,-1.9523816443900166,6.8400001525878915,-2.9381390593047034,6.744999885559082,1.2119200278901956,6.838749885559082,0.067769196213884
2985,2003-11-21,7.0999999046325675,7.1312499046325675,6.9312500953674325,6.956250190734862,27913600.0,0.02103178404603523,-1.0645151763498693,1.1734676003596716,56.9381573409443,46.566003152040096,-0.35167755849030424,-0.2764590636458619,0.12733837924517744,0.6498807016534238,21.21332185294981,0.19999980926513494,-0.23400158512395208,0.28843741416931046,-0.17128698889574157,0.7481618172343625,0.05857521263678489,0.518299615701836,-0.6038829430086494,93.33333333333333,43.95387685394,0.22986220153252596,11,-0.30562496185302646,-0.2049999237060538,0.4143750667572039,0.5937502384185818,0.18499994277954102,4,0.0496478826180029,-1.7070716411871876,6.953750133514403,-1.9523816443900166,6.8400001525878915,-2.9381390593047034,6.744999885559082,0.0496478826180029
2986,2003-11-24,7.417500019073486,7.423749923706055,7.0999999046325675,7.125,33482400.0,0.044718326578252254,1.12295213959299,2.0347867911697874,69.58619764330761,50.47275782673295,-0.5888333963550334,-0.6061338577383246,-0.22096083294369073,0.33830972194041387,21.385934687553988,0.3237500190734872,-0.19791403737113988,0.5939375162124634,0.08418707336328257,1.1036879590616442,0.33906229478787253,0.8488127376370542,-0.8578697631487033,99.08926673012918,49.4101658389533,0.2548752214245905,11,-0.43062496185302734,-0.5225000381469727,0.08656239509582608,0.2762501239776629,-0.16499996185302734,0,0.002190783076861491,-1.0645151763498693,7.0999999046325675,-1.7070716411871876,6.953750133514403,-1.9523816443900166,6.8400001525878915,0.002190783076861491
2987,2003-11-25,7.283750057220459,7.427499771118164,7.236249923706055,7.422500133514403,29531200.0,-0.01803167664430072,1.5714377304055136,-0.4743592042607201,69.5382483054049,53.612215972442996,-0.3745436465183616,-0.5102605705147223,-0.10347573803833665,0.47515562043192183,21.920194197773363,0.19124984741210938,-0.14540380185535806,0.46762504577636754,-0.007908497231586153,0.9431585887843212,0.2298582742723907,0.7053918172803444,-0.620425441161923,79.16669546119859,23.51959083657126,0.23776677150397701,11,-0.23875021934509277,-0.3887500762939453,0.21562492847442716,0.41000008583069025,-0.013750076293945312,1,0.014930477519309093,1.12295213959299,7.417500019073486,-1.0645151763498693,7.0999999046325675,-1.7070716411871876,6.953750133514403,0.014930477519309093
2988,2003-11-26,7.34375,7.37624979019165,7.170000076293945,7.320000171661378,22632000.0,0.008237507095683938,3.6479118422961405,-0.1711698398515309,67.71365087361849,56.435685540241856,-0.3859711222440332,-0.5310342226221572,-0.1795398828055088,0.41891136547574703,19.922962165195386,0.20624971389770508,-0.05063621759881798,0.48543748855590785,-0.020731843951072193,0.9916068210628879,0.23235282230241783,0.7385221548093979,-0.5734408622331157,87.28655416077332,29.629546963827885,0.2530846662534898,11,-0.2987501621246338,-0.47374987602233887,0.029062509536743164,0.35000014305114924,-0.10125017166137784,2,0.0034042683053525646,1.5714377304055136,7.283750057220459,1.12295213959299,7.417500019073486,-1.0645151763498693,7.0999999046325675,0.0034042683053525646
2989,2003-11-28,7.335000038146973,7.372499942779541,7.283750057220459,7.357500076293945,6151200.0,-0.0011914841672207022,2.380962761126249,-0.9473768747365182,69.85682093432196,59.45175688198954,-0.34184013987315875,-0.505473530665892,-0.18869741020609254,0.4307655776955812,19.149449367630336,0.08874988555908203,0.03711129854676898,0.4495625257492062,-0.098192609322453,0.9973176608208654,0.1756849582133766,0.7234400932850358,-0.47268421171090935,81.36024314146766,20.003658227766238,0.2738775675358294,11,-0.29000020027160645,-0.47687506675720215,0.012812495231628418,0.3587501049041766,0.45749998092651367,4,-0.001363357713677904,3.6479118422961405,7.34375,1.5714377304055136,7.283750057220459,1.12295213959299,7.417500019073486,-0.001363357713677904
2990,2003-12-01,7.521249771118164,7.526249885559082,7.336249828338622,7.336249828338622,25524000.0,0.02539191983675071,-1.054055307972452,-8.222205738990418,80.11912194362655,64.11185927094485,-0.4607284661518918,-0.6707868459280455,-0.38183149929330273,0.2507904111268404,18.52743114558652,0.19124984741210938,0.09756588643703346,0.6006872653961182,-0.014951761815974685,1.216326292608211,0.2928677517900722,0.9085067790021641,-0.579808192426607,98.826952571341,29.409827690104137,0.30781951360604626,12,-0.3893747329711914,-0.6162497997283936,-0.1940622329711914,0.17250037193298517,0.14625024795532227,0,-0.03373772380044027,2.380962761126249,7.335000038146973,3.6479118422961405,7.34375,1.5714377304055136,7.283750057220459,-0.03373772380044027
2991,2003-12-02,7.478750228881836,7.670000076293945,7.477499961853027,7.508749961853027,28136000.0,-0.00565059578256899,-10.846063558203,-0.1621607689194859,78.02920443774693,66.41239769410453,-0.355256766983878,-0.6117053413433382,-0.33778518676755986,0.2973652384620431,18.144073510475266,0.19250011444091797,0.15088391444478422,0.5277502059936525,-0.13570047243818095,1.191200884425486,0.19602486677773534,0.8594755452095697,-0.44373932109147507,61.750030517578125,-13.747307610739256,0.3317253392159169,12,-0.27500009536743164,-0.5018751621246338,-0.15156269073486328,0.2149999141693133,0.31874990463256747,1,-0.025906785965587154,-1.054055307972452,7.521249771118164,2.380962761126249,7.335000038146973,3.6479118422961405,7.34375,-0.025906785965587154
2992,2003-12-03,7.328750133514403,7.612500190734862,7.289999961853027,7.4375,26695200.0,-0.02005683981638462,-2.463085804989814,3.6250278157485116,67.23735731991505,68.14875149848699,-0.12711070069276253,-0.4350833109961494,-0.1892792658956255,0.43470247443954957,17.29391663968965,0.32250022888183505,0.2109247604431559,0.3466876029968251,-0.32685723799372113,1.0202324439873713,0.009915182501551989,0.6834600234920982,-0.17944117539339732,31.75001144409162,-40.61867738682904,0.3367724204952731,12,-0.10937499999999911,-0.35187506675720126,-0.04062509536743075,0.36500000953674583,0.5274996757507342,2,-0.010404240137107723,-10.846063558203,7.478750228881836,-1.054055307972452,7.521249771118164,2.380962761126249,7.335000038146973,-0.010404240137107723
2993,2003-12-04,7.332499980926514,7.425000190734862,7.139999866485597,7.3687500953674325,34937600.0,0.0005116626087389164,2.8319292711699453,0.33333479490496676,65.03322177558991,69.33910895271951,-0.05995782785824311,-0.3996643967191664,-0.18701520177490938,0.41447065367160363,15.866461686157098,0.2850003242492658,0.28438947209230747,0.31256244182586634,-0.3497006038672579,0.9748254875189906,-0.01856908102069621,0.6436939646724289,0.33750009536743164,36.32076193149552,-33.45806395330886,0.3311315228465623,12,-0.031874895095825195,-0.3556249141693115,-0.09093749523162842,0.36125016212463557,0.3449997901916504,3,-0.00852369589670321,-2.463085804989814,7.328750133514403,-10.846063558203,7.478750228881836,-1.054055307972452,7.521249771118164,-0.00852369589670321
2994,2003-12-05,7.199999809265138,7.364999771118164,7.1875,7.3062500953674325,31360800.0,-0.01807025871204071,-1.7047603823418986,2.931033121990931,63.555199957394294,70.07433591010285,0.12420807572002524,-0.2432077217314177,-0.0481839988349364,0.5331636042196894,14.601847849027882,0.17749977111816406,0.3146885826200707,0.15693728923797678,-0.4960348458262116,0.8099094243021652,-0.16954877829411696,0.48342335677007053,0.45940026283264057,11.320739439185761,-56.90767562320087,0.3264860675320941,12,0.18500018119811923,-0.13624978065490811,-0.2549997568130502,0.3000004291534424,0.4287500381469709,4,0.005902780583243228,2.8319292711699453,7.332499980926514,-2.463085804989814,7.328750133514403,-10.846063558203,7.478750228881836,0.005902780583243228
2995,2003-12-08,7.15749979019165,7.28125,7.043749809265138,7.184999942779541,21760000.0,-0.005902780583243561,1.1590900224113112,0.2588242685898673,60.44226136341268,69.05834299011451,0.19637291307850457,-0.17160325983974545,0.0016135513565753712,0.5654808433867329,13.378683547329768,0.2375001907348624,0.35329814853201924,0.09037477970123309,-0.5407869352630659,0.721536494665532,-0.22520607778091595,0.4059556371833821,0.49151227779388407,18.163661864160172,-47.358091529716305,0.31558085748214937,12,0.19937515258789062,-0.0937497615814209,-0.212499737739563,0.3425004482269296,0.5862503051757821,0,0.08871816241643682,-1.7047603823418986,7.199999809265138,2.8319292711699453,7.332499980926514,-2.463085804989814,7.328750133514403,0.08871816241643682
2996,2003-12-09,7.088749885559082,7.232500076293945,7.043749809265138,7.171249866485597,19571200.0,-0.009605296073746383,-1.1884071992680332,2.999982660563217,61.44879790925272,68.15951516831983,0.23868587817344267,-0.060366795359263925,0.0746753098335926,0.6210898725898568,11.665015287336331,0.1887502670288077,0.3798512720194607,-0.0073126077651979315,-0.5814144379511044,0.5667892224207085,-0.29436352285815115,0.2797383073277553,0.5360516920776366,7.912096019638421,-57.64403609365299,0.28705091509295316,12,0.268125057220459,-0.02499985694885254,-0.14374983310699463,0.41125035285949796,0.8350000381469727,1,0.08164346927988131,1.1590900224113112,7.15749979019165,-1.7047603823418986,7.199999809265138,2.8319292711699453,7.332499980926514,0.08164346927988131
2997,2003-12-10,6.997499942779541,7.09375,6.9099998474121085,7.03000020980835,23814400.0,-0.012872501393430658,1.2968790978232474,0.3939427217293256,55.25876115234501,66.77563853262278,0.3185612481400151,0.07229550538487217,0.16910448194085426,0.70017154934642,9.996084519126772,0.1837501525878915,0.38939464043910554,-0.1225000381469723,-0.6314786530742209,0.3864785767802763,-0.37698934561059616,0.13198926931665156,0.6040595641223145,16.990298453567377,-47.67612604158677,0.25448930746362414,12,0.29250001907348633,0.06625008583068848,-0.06499981880187988,0.502500295639039,0.9462499618530265,2,0.11432657338716412,-1.1884071992680332,7.088749885559082,1.1590900224113112,7.15749979019165,-1.7047603823418986,7.199999809265138,0.11432657338716412
2998,2003-12-11,7.002500057220459,7.045000076293945,6.927499771118164,6.9375,28594400.0,0.0007145572678535217,-1.764696312668645,-1.9999853282079874,51.75517387957364,64.76434441542852,0.29062677112751434,0.08981801904880271,0.16442524832277705,0.6816313389844986,9.215503096370878,0.11750030517578125,0.34449734582726865,-0.1288749217987064,-0.6150468307613872,0.3572969871639744,-0.37196087628004637,0.11421103268263355,0.5575658701120121,20.329719850262784,-42.34279363974327,0.24308595448134027,12,0.28749990463256836,0.06124997138977051,-0.07593750953674316,0.497500181198121,1.168750286102295,3,0.12192070618612205,1.2968790978232474,6.997499942779541,-1.1884071992680332,7.088749885559082,1.1590900224113112,7.15749979019165,0.12192070618612205
2999,2003-12-12,7.002500057220459,7.06125020980835,6.9000000953674325,7.06125020980835,14957600.0,0.0,4.489351340821995,-0.9038477056816931,46.07646284505956,60.981826737809975,0.26653009450600784,0.10484122496826664,0.1562499908636381,0.6684327915334318,9.059132871026906,0.16125011444091708,0.3069856805323061,-0.13499991893768293,-0.6108136717939034,0.3408138339185376,-0.3729067953657932,0.10290695749042733,0.5185619053167905,26.88524262106022,-30.590760307930385,0.2379068764281103,12,0.2825000286102295,0.06124997138977051,-0.07593750953674316,0.497500181198121,1.1474995613098127,4,0.09639410330339016,-1.764696312668645,7.002500057220459,1.2968790978232474,6.997499942779541,-1.1884071992680332,7.088749885559082,0.09639410330339016
3000,2003-12-15,7.010000228881836,7.230000019073486,6.9937500953674325,7.070000171661378,23284800.0,0.001071070560527021,-4.108094872336885,1.0212729692877236,28.150131443505927,55.43970751622764,0.19990477492821235,0.12148742592494344,0.14089612615896208,0.6476037648936019,8.632507187003451,0.2362499237060538,0.2691006111339034,-0.13887476921081543,-0.5891465435691092,0.31139700514747837,-0.36401065638996233,0.08626111796833147,0.4613767842818284,33.08274881937963,-18.33923800537478,0.2251358871791471,12,0.24624991416931152,0.053749799728393555,-0.08343768119812012,0.49000000953674405,1.208749771118164,0,0.0882667044689911,4.489351340821995,7.002500057220459,-1.764696312668645,7.002500057220459,1.2968790978232474,6.997499942779541,0.0882667044689911
3001,2003-12-16,7.045000076293945,7.117499828338622,6.90625,7.013750076293945,25436800.0,0.004992845402187918,1.3971679174941027,-0.5208338300391725,35.682147945180446,51.93357314125712,0.10829546073398255,0.1082833272588779,0.09715903853170715,0.5951918206450735,8.152564440699104,0.21124982833862216,0.2267522541548459,-0.1141874313354494,-0.5435131310624106,0.3151382683915118,-0.32885028119893,0.10047541852803121,0.3806667834460207,43.939398318064754,-3.8089460574217284,0.21466284986348053,12,0.11750006675720215,0.01874995231628418,-0.11843752861022949,0.4550001621246347,1.0212497711181658,1,0.09918381994412528,-4.108094872336885,7.010000228881836,4.489351340821995,7.002500057220459,-1.764696312668645,7.002500057220459,0.09918381994412528
3002,2003-12-17,7.132500171661378,7.2125000953674325,6.949999809265138,6.99875020980835,20715200.0,0.012420169541497383,-1.2702652546147548,4.279998779296903,37.73585114587719,48.90053196017794,-0.011141927071689928,0.054074706574389175,0.004135866032036084,0.48911474598835536,7.938638415677401,0.2625002861022949,0.14658637679820252,-0.046062350273131436,-0.4291730659339139,0.33704836538765104,-0.23761770810352267,0.1454930075572598,0.2511133469287854,70.45458486258435,26.562987469882458,0.19155535783039132,12,-2.384185799897409e-07,-0.06875014305114835,-0.32718753814697354,0.36750006675720215,0.5,2,0.11093581955853926,1.3971679174941027,7.045000076293945,-4.108094872336885,7.010000228881836,4.489351340821995,7.002500057220459,0.11093581955853926
3003,2003-12-18,7.34375,7.394999980926514,7.1875,7.195000171661378,34846400.0,0.029617921241411604,-1.534348255287427,1.1121485664577355,50.411279318500085,47.44009633363413,-0.2465561300487895,-0.12385028428358069,-0.21412442806776255,0.25825201748256976,7.959665779737928,0.26249980926513583,0.07275100590648265,0.13999998569488525,-0.21456420244857988,0.4945641738383504,-0.03728210837684731,0.3172820797666178,-0.44374990463256747,89.64646610602162,48.40852881407097,0.1772820940717325,12,-0.19624996185302734,-0.2337498664855957,-0.49499988555908203,0.15625023841858,0.283750057220459,3,0.08170211467337096,-1.2702652546147548,7.132500171661378,1.3971679174941027,7.045000076293945,-4.108094872336885,7.010000228881836,0.08170211467337096
3004,2003-12-19,7.425000190734862,7.456250190734862,7.3162498474121085,7.40625,30156800.0,0.01106385575964075,2.4461542073078446,0.12605184788636156,44.98046397074764,45.722118845560246,-0.32691186726563704,-0.17706355215125136,-0.30488987654900956,0.16005734465714916,8.722622002633726,0.1400003433227539,0.03382128928955197,0.19768767356872452,-0.14948064479057876,0.5448559919280278,0.024103514389072878,0.37127183274837616,-0.5151000976562479,94.31818378858262,57.871259123950736,0.17358415917965161,12,-0.24687504768371493,-0.25875020027160556,-0.5762500762939444,0.0750000476837176,0.16124963760375977,4,0.10050506847381424,-1.534348255287427,7.34375,-1.2702652546147548,7.132500171661378,1.3971679174941027,7.045000076293945,0.10050506847381424
3005,2003-12-22,7.452499866485597,7.485000133514403,7.37375020980835,7.396249771118164,15980000.0,0.003703659938628645,-1.197546330091583,2.9999745689437836,48.609252182840784,44.2955026537367,-0.344380423385398,-0.18635530664122424,-0.34174115477580536,0.11671876789775126,9.461304257513072,0.1112499237060538,-0.0005422648804094266,0.20756235122680788,-0.14807962601023839,0.5632043284638542,0.029741362608285193,0.3853833398453306,-0.5207457695007323,94.38440440066042,58.61259844040118,0.17782098861852313,12,-0.2599997520446786,-0.28624987602233976,-0.5965622663497934,0.0475003719329834,-0.6012496948242188,0,0.09359272251467976,2.4461542073078446,7.425000190734862,-1.534348255287427,7.34375,-1.2702652546147548,7.132500171661378,0.09359272251467976
3006,2003-12-23,7.4337501525878915,7.559999942779541,7.3187499046325675,7.4650001525878915,27247200.0,-0.0025158959052148377,1.1807954413203874,-0.5555546136565843,56.46154342741957,44.42914512874498,-0.3034577307469073,-0.1753142029624284,-0.33670286994272214,0.12670464148524108,9.339928490218954,0.24125003814697354,-0.02462288426282644,0.18800013065338206,-0.16937184622417512,0.5453721075309392,0.009314142214603471,0.36668611909216065,-0.4688012934112544,79.30331761334467,41.24555496206897,0.17868598843877842,12,-0.20375013351440519,-0.2675001621246347,-0.5778125524520883,0.06625008583068848,-0.40000009536743253,1,0.10559943921962844,-1.197546330091583,7.452499866485597,2.4461542073078446,7.425000190734862,-1.534348255287427,7.34375,0.10559943921962844
3007,2003-12-24,7.392499923706055,7.4625000953674325,7.372499942779541,7.4124999046325675,5391200.0,-0.0055490469863958,-2.000007947293579,0.6399993896484091,53.52940879478552,44.6262823415463,-0.22382160800932382,-0.13228109137734734,-0.3106514558082747,0.15754490789920794,9.20020033200023,0.09000015258789151,-0.040855017478924616,0.14131240844726545,-0.2217578823078341,0.504382699202365,-0.040222736930284775,0.32284755382481567,-0.37994697784118525,55.033545019195095,16.063887761643436,0.18153514537754994,12,-0.16249990463256836,-0.1887497901916504,-0.5365623235702515,0.1075003147125253,-0.36625003814697266,2,0.09113965920317368,1.1807954413203874,7.4337501525878915,-1.197546330091583,7.452499866485597,2.4461542073078446,7.425000190734862,0.09113965920317368
3008,2003-12-26,7.3687500953674325,7.432499885559082,7.336249828338622,7.37375020980835,5572000.0,-0.0032126924022632952,-1.7499761583629208,0.2500059604701286,61.38282536073996,46.32698928773301,-0.15942047272363524,-0.11232104529094489,-0.29535565811243636,0.17720747742115783,9.263714067069168,0.09625005722045987,-0.05392528162271226,0.11631257534027206,-0.2482685303743999,0.480893681054944,-0.06597797751706391,0.29860312819760804,-0.3124013897493896,21.538554836741454,-20.06396963901647,0.182290552857336,12,-0.13562512397766202,-0.16499996185302823,-0.5125000476837167,0.13125014305114746,-0.34375,4,0.03579305484382744,-2.000007947293579,7.392499923706055,1.1807954413203874,7.4337501525878915,-1.197546330091583,7.452499866485597,0.03579305484382744
3009,2003-12-29,7.324999809265138,7.387499809265138,7.301249980926514,7.338749885559082,21731200.0,-0.00593727369446273,-1.816333203581189,2.7499523173758593,61.279465171613296,50.00802636863383,-0.07276472100454257,-0.0731065768794954,-0.2604599926459237,0.21763242543511385,9.264707305393275,0.08624982833862394,-0.048561334428791625,0.07306230068206876,-0.2910691919792665,0.437193793343404,-0.10900344564859932,0.25512804701273684,-0.22835900467417503,9.17867897198535,-33.92683313085723,0.18206574633066774,12,-0.0918748378753671,-0.10562467575073331,-0.4687497615814218,0.17500042915344238,-0.3249998092651376,0,0.04129696325352783,-1.7499761583629208,7.3687500953674325,-2.000007947293579,7.392499923706055,1.1807954413203874,7.4337501525878915,0.04129696325352783
3010,2003-12-30,7.267499923706055,7.375,7.21875,7.326250076293945,16163200.0,-0.007849813932602867,1.0,4.272714662228047,62.222228018534835,52.956924154562095,0.028052775890494708,-0.037515131222145115,-0.20420299637294193,0.2689639429853514,8.585494391771253,0.15625,-0.03628208195386584,0.02824990749359113,-0.31335757070371084,0.3698573856908931,-0.14255383160505986,0.19905364659224212,-0.13379038806000576,14.285694323925144,-31.897134886837208,0.17080373909865107,12,-0.01250004768371582,0.01750016212463379,-0.4262498617172241,0.23062491416931064,-0.19749975204467685,1,0.04385963646079016,-1.816333203581189,7.324999809265138,-1.7499761583629208,7.3687500953674325,-2.000007947293579,7.392499923706055,0.04385963646079016
3011,2003-12-31,7.2849998474121085,7.351250171661378,7.227499961853027,7.295000076293945,14915200.0,0.0024079702634698386,1.0204046679278331,0.17021621972600692,71.8631175949703,56.74884264890578,0.05383871236437621,-0.07407231815331361,-0.22675753390711595,0.24609323167892505,7.418501839672106,0.1237502098083505,-0.01212611135595587,0.05543735027313179,-0.26808281526825795,0.37895751581452153,-0.10632273249756263,0.21719743304382622,-0.1171870791953804,27.17941394535353,-21.7585226662055,0.1617600827706947,12,0.08875012397766202,2.384185799897409e-07,-0.44031238555908114,0.09750008583069025,-0.06999969482421697,2,-0.05954010773312701,1.0,7.267499923706055,-1.816333203581189,7.324999809265138,-1.7499761583629208,7.3687500953674325,-0.05954010773312701
3012,2004-01-02,7.252500057220459,7.40500020980835,7.24875020980835,7.298749923706055,21652000.0,-0.004461192981794593,-4.814000940374908,4.62488079343846,68.24818940961248,58.730721547918264,0.11750777238230015,-0.05014905650779422,-0.20624180120348345,0.27104270506024086,7.106940440769183,0.15625,0.033041405394092394,0.026750063896178844,-0.2936304348623615,0.3471305626547192,-0.13344018548309133,0.18694031327544902,-0.05331231503870626,15.789508907657506,-35.248360660845265,0.16019024937927034,1,0.13687491416931152,0.03250002861022949,-0.31156253814697266,0.12999987602233976,-0.0812501907348624,4,-0.03016201286096043,1.0204046679278331,7.2849998474121085,1.0,7.267499923706055,-1.816333203581189,7.324999809265138,-0.03016201286096043
3013,2004-01-05,7.269999980926514,7.351250171661378,7.25,7.261250019073486,20797600.0,0.00241295050920165,-5.480010986328182,-0.18918891053993586,69.03915701904907,61.4039096643962,0.0988403693901505,-0.0764932505284932,-0.2290398584090827,0.24478012154485018,7.378047198375605,0.10125017166137784,0.06898220790827025,0.04737498760223424,-0.2698247976825492,0.3645747728870177,-0.11122490504015747,0.20597488024462596,-0.04250001907348633,27.51673728542352,-25.47843856054359,0.15859989264239152,1,0.11937499046325684,0.015000104904174805,-0.30000007152557373,0.11249995231628507,0.054999828338623935,0,-0.03352821128018313,-4.814000940374908,7.252500057220459,1.0204046679278331,7.2849998474121085,1.0,7.267499923706055,-0.03352821128018313
3014,2004-01-06,7.242499828338622,7.326250076293945,7.207499980926514,7.2249999046325675,16619200.0,-0.003782689499317815,-3.5238328792008797,2.0,66.08995169585873,63.34620961028708,0.10921559834236394,-0.048112608200951534,-0.20573532397561411,0.2656638158557163,7.5747567292322096,0.11875009536743164,0.09882090664688192,0.01774983406066788,-0.2993811833635469,0.33488085148488267,-0.14081567465143952,0.17631534277277527,0.31750011444091886,17.72142119037687,-36.231371798007345,0.15856550871210748,1,0.14125013351440519,0.04250025749206632,-0.2849998474121085,-0.11312484741210849,0.1525001525878915,1,-0.03003103046273492,-5.480010986328182,7.269999980926514,-4.814000940374908,7.252500057220459,1.0204046679278331,7.2849998474121085,-0.03003103046273492
3015,2004-01-07,7.792500019073486,7.803750038146973,7.232500076293945,7.3087501525878915,47675200.0,0.07594065637154879,1.2567903978871282,27.642970027247905,80.20202487260252,65.98404088197407,-0.43302036367576324,-0.5777210355033393,-0.7554802639268772,-0.28672404051763856,8.673198775298854,0.5712499618530273,0.11457700566435314,0.5360000133514404,0.13197457728892736,0.9400254494139535,0.3339872953201839,0.738012731382697,-0.5850000381469727,98.11320452933278,41.12188646908431,0.2020127180312563,1,-0.28687500953674316,-0.4406249523162842,-0.840937614440918,-0.7131249904632568,-0.5050001144409189,2,-0.1017003551021759,-3.5238328792008797,7.242499828338622,-5.480010986328182,7.269999980926514,-4.814000940374908,7.252500057220459,-0.1017003551021759
3016,2004-01-08,7.667500019073486,7.836249828338622,7.552499771118164,7.833749771118164,38496800.0,-0.01604106508746117,2.313871865054307,-0.3436688329290285,70.98039245018822,67.92303906590772,-0.30326785555996416,-0.42914172025672137,-0.6276828118464106,-0.1653218697233747,9.86675199303961,0.2837500572204581,0.1290995485491786,0.3820625066757204,-0.053079804949046405,0.8172048183004872,0.16449135086333655,0.5996336624881042,-0.46000003814697266,73.16105761938574,17.13444730388794,0.21757115581238357,1,-0.14562511444091797,-0.299375057220459,-0.6490625143051147,-0.6037499904632568,-0.3912501335144043,3,-0.0779262922628996,1.2567903978871282,7.792500019073486,-3.5238328792008797,7.242499828338622,-5.480010986328182,7.269999980926514,-0.0779262922628996
3017,2004-01-09,7.797500133514403,7.987500190734862,7.5974998474121085,7.5974998474121085,36123200.0,0.01695469372253422,-2.8999978542358575,-1.2030110339565927,69.0052427126294,68.76997432722875,-0.41323299717286854,-0.5229465657390158,-0.7615378576867915,-0.30063538753574814,10.778907854953237,0.3900003433227539,0.14134627734604344,0.4720626115798945,0.002638099924769044,0.9414871232350199,0.23735035575233177,0.7067748674074572,-0.5650000572204581,75.64102485726981,22.881174902775506,0.23471225582756258,1,-0.20000004768371493,-0.35374999046325595,-0.7071875333786002,-0.7337501049041739,-0.5999999046325675,4,-0.07470342686149767,2.313871865054307,7.667500019073486,1.2567903978871282,7.792500019073486,-3.5238328792008797,7.242499828338622,-0.07470342686149767
3018,2004-01-12,7.856249809265138,7.93625020980835,7.639999866485597,7.809999942779541,26701600.0,0.0075344244622994605,1.8727213037437,0.23124900162363266,68.40981187873737,69.56223507246477,-0.4420442800559812,-0.542257822705059,-0.7934774110709677,-0.36796347103430005,11.740357753082074,0.296250343322753,0.14939015678959322,0.4881247997283946,-0.011924811281305736,0.988174410738095,0.23809999422354444,0.7381496052332448,-0.5784497261047372,83.17303254290485,34.19654008118351,0.2500248055048501,1,-0.25874972343444913,-0.41249966621399015,-0.7581247091293344,-0.8612496852874765,-0.888749599456788,0,-0.08719172116595597,-2.8999978542358575,7.797500133514403,2.313871865054307,7.667500019073486,1.2567903978871282,7.792500019073486,-0.08719172116595597
3019,2004-01-13,7.677499771118164,7.857500076293945,7.577499866485597,7.807499885559082,27485600.0,-0.022752590929092875,1.4347791834077535,-2.810821399482383,58.50661424641863,69.14938909778519,-0.23248166367249823,-0.3271171187489159,-0.5988711675090705,-0.1975611448260466,12.509244388430657,0.2800002098083487,0.16020805542073013,0.275624775886536,-0.21146876763056266,0.7627183194036347,0.032078004127987114,0.5191715476450849,-0.35711768150329615,58.94034799633695,15.0587841481356,0.24354677175854927,1,-0.07999968528747559,-0.2337496280670166,-0.5387496948242188,-0.6824996471405029,-0.7199997901916504,1,-0.04591337966288056,1.8727213037437,7.856249809265138,-2.8999978542358575,7.797500133514403,2.313871865054307,7.667500019073486,-0.04591337966288056
3020,2004-01-14,7.6287498474121085,7.803750038146973,7.578750133514403,7.731249809265138,20321600.0,-0.00634971346914881,-1.222227978298535,0.7884605509298453,57.20886137982038,67.52113840721296,-0.14203613971319218,-0.24204502572564923,-0.5353508378934757,-0.16090022414756167,14.069801415407474,0.22499990463256925,0.1661032503994937,0.19593737125396604,-0.2642112047916543,0.6560859472995864,-0.03413691676884412,0.4260116592767762,-0.2683406717300407,17.52873626217013,-20.96869536316562,0.23007428802280994,1,-0.03124976158142001,-0.18499970436096103,-0.4043748378753653,-0.6337497234344474,-0.8399996757507306,2,-0.03064065163506302,1.4347791834077535,7.677499771118164,1.8727213037437,7.856249809265138,-2.8999978542358575,7.797500133514403,-0.03064065163506302
3021,2004-01-15,7.7437500953674325,7.78125,7.574999809265138,7.59250020980835,26248000.0,0.01507458630254277,-1.214758983706962,-1.475609188771743,62.31376604237355,66.8617580330753,-0.20687434310737984,-0.3183337349813318,-0.6355920260788155,-0.2831123988088189,15.349181579991061,0.2062501907348624,0.179790200247524,0.27600011825561577,-0.1659145075235262,0.7179147440347577,0.05504280536604522,0.4969574311451863,-0.34571545878219734,40.909122435485614,4.3173672188424845,0.22095731288957085,1,-0.14625000953674405,-0.29999995231628507,-0.5334376096725473,-0.7487499713897714,-0.9800000190734872,3,-0.058918506552504746,-1.222227978298535,7.6287498474121085,1.4347791834077535,7.677499771118164,1.8727213037437,7.856249809265138,-0.058918506552504746
3022,2004-01-16,7.923749923706055,7.983749866485597,7.7249999046325675,7.742499828338622,27462400.0,0.02324452960411305,-1.3930638642231985,1.1983486446780192,67.53553981130798,66.69468945443741,-0.3147426111527407,-0.45957855718500795,-0.7931982219712346,-0.46986960190674765,17.298452728076338,0.2587499618530291,0.20431554876693436,0.41643745899200457,-0.0405228085430398,0.873397726527049,0.18795732522448194,0.6449175927595272,-0.4903473538718419,85.32111697120057,44.89093106529306,0.2284801337675224,1,-0.3262498378753662,-0.4799997806549072,-0.7134374380111694,-0.9287497997283936,-1.0787501335144043,4,-0.08171636464823306,-1.214758983706962,7.7437500953674325,-1.222227978298535,7.6287498474121085,1.4347791834077535,7.677499771118164,-0.08171636464823306
3023,2004-01-20,7.9437499046325675,7.96875,7.803750038146973,7.916250228881836,22071200.0,0.0025240550394804995,3.2580708673529033,0.15172226913858355,69.84764151015534,67.11221054491482,-0.25604659065523716,-0.45568658665567874,-0.7858389306557845,-0.4957809004007334,18.634611769969982,0.16499996185302734,0.22490436847709105,0.4064374446868886,-0.08294137184289152,0.8958162612166687,0.1617480364219981,0.6511268529517791,-0.4771014775443154,90.21407798080008,43.93756410652886,0.24468940826489008,1,-0.3337497711181632,-0.49999976158142,-0.766874909400939,-0.9487497806549063,-1.1199998855590811,1,-0.09394173843710008,-1.3930638642231985,7.923749923706055,-1.214758983706962,7.7437500953674325,-1.222227978298535,7.6287498474121085,-0.09394173843710008
3024,2004-01-21,8.171250343322754,8.297499656677246,7.925000190734862,7.942500114440918,42915200.0,0.028638922602222783,-1.8246396829643863,8.318288221116601,76.1388373091134,66.66074526008268,-0.37766468562835787,-0.6581573702070651,-0.9880111076802374,-0.7278299800262502,20.122697550066743,0.3724994659423837,0.2601799793494006,0.5966253757476805,0.03486049639036182,1.1583902551049983,0.3157429360690216,0.8775078154263394,-0.6733508104157053,82.52604290413358,30.872636699261875,0.280882439678659,1,-0.24625062942504883,-0.572500467300415,-0.9943753480911255,-1.1762502193450928,-1.387500286102295,2,-0.14731529238950125,3.2580708673529033,7.9437499046325675,-1.3930638642231985,7.923749923706055,-1.214758983706962,7.7437500953674325,-0.14731529238950125
3025,2004-01-22,8.149999618530272,8.3125,8.074999809265138,8.293749809265138,26167200.0,-0.002600669897459107,1.6206834863591921,-0.628415505582392,74.96390351739088,67.10335760088299,-0.33566883584346563,-0.6134229538715363,-0.9391822631819764,-0.7157684441768133,21.596939490680846,0.2375001907348615,0.2979697141065518,0.5404996633529642,-0.07351561280150065,1.15451493950743,0.23349202527573176,0.8475073014301966,-0.5881320757216075,77.96605566870306,22.257789748664322,0.30700763807723275,1,-0.2062497138977033,-0.5406246185302717,-0.9756245613098127,-1.1549994945526105,-1.2974996566772443,3,-0.14631898078773253,-1.8246396829643863,8.171250343322754,3.2580708673529033,7.9437499046325675,-1.3930638642231985,7.923749923706055,-0.14631898078773253
3026,2004-01-23,8.21875,8.271249771118164,8.142499923706055,8.182499885559082,24613600.0,0.008435630023026386,-1.2150504114129141,-0.25217437455632846,77.31446097837849,68.02660407485511,-0.35537238388060377,-0.6538720945436012,-0.9736274920307562,-0.7943395973601781,22.874289401290433,0.12874984741210938,0.3478242905587603,0.5700000524520874,-0.0949584334546163,1.234958538358792,0.23752080949873555,0.9024792954054393,-0.5818192114722027,84.0425557818221,22.32296303076454,0.3324792429533521,1,-0.27500009536743164,-0.609375,-1.0587499141693115,-1.2237498760223389,-1.4149999618530273,4,-0.17399237455070693,1.6206834863591921,8.149999618530272,-1.8246396829643863,8.171250343322754,3.2580708673529033,7.9437499046325675,-0.17399237455070693
3027,2004-01-26,8.066249847412111,8.1875,8.005000114440918,8.143750190734862,37554400.0,-0.018555151645674672,1.2121203363870185,-2.1379337560178966,70.91264852695969,68.3046970357687,-0.17963116905260446,-0.4725353778112247,-0.7881690345658168,-0.6546625566376303,23.88392641906649,0.21374988555908203,0.32430325722177944,0.38381240367889546,-0.2946148233977528,1.0622396307555428,0.04459879014057222,0.7230260172172196,-0.3617621377370934,51.59701797500518,-13.85213243263265,0.3392136135383238,1,-0.12249994277954279,-0.4349999427795428,-0.9531247615814227,-1.07124972343445,-1.1212496757507333,0,-0.1614752574935484,-1.2150504114129141,8.21875,1.6206834863591921,8.149999618530272,-1.8246396829643863,8.171250343322754,-0.1614752574935484
3028,2004-01-27,7.632500171661378,8.052499771118164,7.632500171661378,8.038749694824219,58260800.0,-0.053773399529633115,-1.0676927627478576,5.241906109641526,58.44156085429352,68.29746888108814,0.24478344843299293,-0.018986526025774886,-0.3340826984238019,-0.2322768575702403,24.41584818649037,0.4337496757507333,0.3130003721327572,-0.06312477588653476,-0.7259524362795373,0.5997028845064669,-0.39453860608303604,0.2682890543099665,0.6799998283386222,0.0,-68.53335825148054,0.33141383019650095,1,0.3112497329711905,0.11749982833862216,-0.5343751907348642,-0.6375000476837167,-0.6825003623962402,1,-0.10317725041050485,1.2121203363870185,8.066249847412111,-1.2150504114129141,8.21875,1.6206834863591921,8.149999618530272,-0.10317725041050485
3029,2004-01-28,7.627500057220459,7.87375020980835,7.491250038146973,7.668749809265138,45594400.0,-0.0006551083299655147,-1.4382497366945246,0.10153797036739927,45.32578355229105,66.97712690025155,0.270378415751348,0.010369793098588431,-0.31176970980598107,-0.24217819280994668,24.94407500241207,0.38250017166137695,0.2966843778935768,-0.08324990272521937,-0.7239025465386053,0.5574027410881675,-0.40357622463191234,0.2370764191814736,0.6713999462127678,16.590566259030147,-46.210000986235144,0.3203263219066933,1,0.27437496185302734,0.13249993324279785,-0.4987499713897705,-0.6324999332427979,-0.46124982833862305,2,-0.10537529100194687,-1.0676927627478576,7.632500171661378,1.2121203363870185,8.066249847412111,-1.2150504114129141,8.21875,-0.10537529100194687
3030,2004-01-29,7.586249828338622,7.732500076293945,7.541250228881836,7.675000190734862,28642400.0,-0.005408092897067673,-1.139863684259688,2.1515368698486363,47.583639643319025,65.34044618924548,0.3408053498024586,0.08087064454942006,-0.25018577628940175,-0.21528249171378366,25.938630703911418,0.19124984741210938,0.27527673425298005,-0.14043762683868533,-0.7497547097364974,0.4688794560591276,-0.44509616828759224,0.1642209146102207,0.6803441764831542,12.179464450554912,-47.273601640825525,0.3046585414489064,1,0.31562519073486417,0.17375016212463468,-0.41406226158142,-0.591249704360961,-0.5949997901916495,3,-0.10578346208958289,-1.4382497366945246,7.627500057220459,-1.0676927627478576,7.632500171661378,1.2121203363870185,8.066249847412111,-0.10578346208958289
3031,2004-01-30,6.851250171661378,6.9749999046325675,6.637499809265138,6.821249961853027,165120000.0,-0.09688577008519217,1.432435961983579,-0.3380291527645797,29.305641995104622,61.09267976522288,1.0458750307589382,0.823953231591334,0.49521267560070914,0.4962126467384449,27.6341235135622,0.9487500190734846,0.2607219113306174,-0.8537497997283925,-1.553436235683578,-0.15406336377320695,-1.2035930177059848,-0.5039065817507993,1.3843300744934064,13.790344264080392,-41.813361026592005,0.3498432179775929,1,0.6237497329711905,0.6237497329711905,0.32812488079070956,0.1437499523162833,0.20874977111816317,4,0.00018241783037198367,-1.139863684259688,7.586249828338622,-1.4382497366945246,7.627500057220459,-1.0676927627478576,7.632500171661378,0.00018241783037198367
3032,2004-02-02,7.033750057220459,7.125,6.858749866485597,6.893750190734862,48381600.0,0.026637457542267207,-1.5357093389463872,4.666629579591404,32.93569884009919,56.991352801883316,0.8089185964800576,0.6579587581431348,0.3284689556032774,0.2922683078823285,28.966243157922122,0.27374982833862216,0.25485568541993153,-0.6603124141693115,-1.395709616253436,0.07508478791481288,-1.0280110152113746,-0.2926138131272493,1.1059453627209468,28.00355184719639,-23.116743282440623,0.3676986010420624,2,0.4412498474121094,0.4412498474121094,0.1643749475479126,-0.03874993324279785,-0.007500171661376953,0,-0.03269948707338288,1.432435961983579,6.851250171661378,-1.139863684259688,7.586249828338622,-1.4382497366945246,7.627500057220459,-0.03269948707338288
3033,2004-02-03,7.026249885559082,7.127500057220459,7.0062499046325675,7.091249942779541,28170400.0,-0.0010663119389177078,-1.3095262964291494,-0.4642865657814488,35.455064768875516,52.470933630745776,0.7516261820687493,0.6811862514291391,0.3489003870652194,0.28301252759308326,30.367058802981038,0.12125015258789151,0.22897815257786025,-0.6556250810623165,-1.4277740865192872,0.11652392439465409,-1.0416995837908019,-0.2695505783338312,1.0233137977417481,31.445900937474036,-17.913343342575573,0.3860745027284851,2,0.44875001907348633,0.44875001907348633,0.19062519073486328,-0.0312497615814209,-0.03874969482421964,1,-0.011563738156352144,-1.5357093389463872,7.033750057220459,1.432435961983579,6.851250171661378,-1.139863684259688,7.586249828338622,-0.011563738156352144
3034,2004-02-04,7.0250000953674325,7.086249828338622,6.951250076293945,7.014999866485597,31140000.0,-0.0001778744297463719,1.0377367996775906,-0.15384953966914866,36.22363034930469,48.16645883429175,0.640541010987703,0.7012600004006995,0.3596664660405766,0.26591190600968506,32.1470920173762,0.13499975204467685,0.17326125328387398,-0.6459998846054065,-1.4496868738369981,0.15768710462618518,-1.0478433792212032,-0.24415638998961064,0.9398397554912563,35.3881453521235,-17.253988267469566,0.401843494615796,2,0.42937469482421786,0.44999980926513583,0.19343745708465487,-0.029999971389771396,0.16249990463256747,2,-0.010676197165001233,-1.3095262964291494,7.026249885559082,-1.5357093389463872,7.033750057220459,1.432435961983579,6.851250171661378,-0.010676197165001233
3035,2004-02-05,7.0,7.0900001525878915,6.920000076293945,7.0875000953674325,28603200.0,-0.0035587323883338184,2.675668988128019,-8.749809269502283,32.30220827963598,43.165097423320354,0.5422857785713235,0.6997187317916618,0.3893737635771153,0.2716111808947854,32.11262983687433,0.1700000762939462,0.10599655020100585,-0.6313749790191654,-1.4863494740214787,0.22359951598314698,-1.058862226520322,-0.20388773151800876,0.8851994483630756,73.97959332622939,19.03319283247783,0.4274872475011563,2,0.41249990463256836,0.47499990463256836,0.2262500524520874,-0.004999876022338867,0.04125022888183594,3,0.023750032697405166,1.0377367996775906,7.0250000953674325,-1.3095262964291494,7.026249885559082,-1.5357093389463872,7.033750057220459,0.023750032697405166
3036,2004-02-06,7.070000171661378,7.0875000953674325,6.992499828338622,7.0,15778400.0,0.01000002452305404,-1.2352868578865535,-0.8000010899123186,28.562482803343087,38.45952345402963,0.3265380242691709,0.614147904191805,0.31475571086877707,0.1847966080675585,31.97387505502324,0.09500026702881037,-0.0019447339480223036,-0.5314998149871819,-1.4221705192356113,0.3591708892612475,-0.9768351671113971,-0.08616446286296675,0.7403372983558212,78.60470892993408,26.364488261700153,0.44533535212421477,2,0.27499961853027255,0.4049997329711905,0.19999980926513583,-0.09312510490417569,-0.14000034332275568,4,-0.011138632475577448,2.675668988128019,7.0,1.0377367996775906,7.0250000953674325,-1.3095262964291494,7.026249885559082,-0.011138632475577448
3037,2004-02-09,7.2150001525878915,7.375,7.0374999046325675,7.0662498474121085,26508000.0,0.020509190580746406,-2.272725170967618,2.124999148507161,32.78206151685153,35.60846797209163,0.05374129838164432,0.44614504399049526,0.17103937135579983,0.031937652114230275,30.96689014137536,0.33750009536743253,-0.11182619507805391,-0.3573748350143422,-1.259086504877934,0.5443368348492497,-0.8082306699461386,0.09348099991745329,0.5249670577841838,64.83519247456539,16.679699022871517,0.45085583493179576,2,0.04062485694885165,0.25999975204467685,0.11437487602233798,-0.23812508583068936,-0.17750024795532404,0,-0.021483050108149326,-1.2352868578865535,7.070000171661378,2.675668988128019,7.0,1.0377367996775906,7.0250000953674325,-0.021483050108149326
3038,2004-02-10,7.171249866485597,7.2437500953674325,7.137499809265138,7.2437500953674325,21717600.0,-0.006063795589332344,1.9310331219910026,-0.48739549674308286,24.12678406681495,33.25302358481651,0.028141996758416,0.4595046356336141,0.21365710920865588,0.06741493397276699,29.905486511722746,0.10625028610229492,-0.24462786867200847,-0.3668751239776604,-1.2751996540050667,0.5414494060497468,-0.821037388991364,0.08728714103604318,0.5025692998200624,55.21974336724661,10.94047972640275,0.45416226501370355,2,0.013750076293944424,0.30375003814697177,0.1659376621246329,-0.19437479972839444,-0.08249998092651456,1,-0.020219624699477134,-2.272725170967618,7.2150001525878915,-1.2352868578865535,7.070000171661378,2.675668988128019,7.0,-0.020219624699477134
3039,2004-02-11,7.324999809265138,7.336249828338622,7.065000057220459,7.1875,21550400.0,0.021439769306893286,2.3906253725294118,-1.8965431059430287,30.024222859544437,31.30197727550822,-0.1933644683963296,0.2930152840990079,0.06081993583611567,-0.0944965135179947,29.05924766459888,0.2712497711181632,-0.3624851285601238,-0.19550018310546768,-1.106114562002655,0.7151141957917204,-0.6508073725540617,0.25980700634312637,0.28664019561808995,89.01094524860531,46.96899079674891,0.45530718944859394,2,-0.31874990463256925,0.15000009536743075,0.012187719345091885,-0.34812474250793546,-0.41249990463257014,2,-0.04607503444619665,1.9310331219910026,7.171249866485597,-2.272725170967618,7.2150001525878915,-1.2352868578865535,7.070000171661378,-0.04607503444619665
3040,2004-02-12,7.394999980926514,7.460000038146973,7.271249771118164,7.302499771118164,26534400.0,0.009556337677010696,-1.4354840198240935,0.6727297317917268,30.066548341068483,31.386522425059763,-0.32782017876402136,0.2156623890535183,-0.01343954317607654,-0.1677634013659759,28.00864512243915,0.1887502670288086,-0.428520861418872,-0.11381251811981219,-1.0245771905109606,0.7969521542713354,-0.569194854315386,0.3415698180757616,0.1581916122196283,86.09625068465628,47.327786272520314,0.4553823361955739,2,-0.2356250286102295,0.07999992370605469,-0.06062495708465576,-0.4181249141693115,-0.7125000953674316,3,-0.02805949715506506,2.3906253725294118,7.324999809265138,1.9310331219910026,7.171249866485597,-2.272725170967618,7.2150001525878915,-0.02805949715506506
3041,2004-02-13,7.2874999046325675,7.4625000953674325,7.25124979019165,7.458749771118164,19723200.0,-0.014536859576905314,1.363632968492812,-1.8513457087330691,30.735934514607493,31.142104166671793,-0.16978507250855657,0.3027509725441391,0.08983434468692497,-0.05969755272773458,26.95190504045532,0.21125030517578214,-0.4671664164380207,-0.19850008487701487,-1.1073413076162906,0.7103411378622617,-0.6529206962466532,0.2559205264926234,0.210750181480714,58.82350301248728,20.78227826472495,0.45442061136963824,2,-0.096249818801879,0.1875000000000009,0.14125013351440519,-0.24374985694885165,-0.7999997138977051,4,-0.0337906935126262,-1.4354840198240935,7.394999980926514,2.3906253725294118,7.324999809265138,1.9310331219910026,7.171249866485597,-0.0337906935126262
3042,2004-02-17,7.276249885559082,7.3499999046325675,7.172500133514403,7.3375000953674325,16120800.0,-0.0015437419170782896,3.115944913450513,0.35766573758760917,38.85847836286016,31.520261232670087,-0.13468225998751926,0.27721780184375433,0.1014760055138515,-0.04860008432885188,25.27398182502748,0.17749977111816406,-0.5127170329423008,-0.1773751020431522,-1.0664753018266797,0.7117250977403753,-0.621925201934916,0.26717499784861154,0.1862502098083505,53.14460580265769,9.866293941132973,0.4445500998917639,2,-0.08499979972839355,0.19875001907348633,0.16875004768371582,-0.21624994277954102,-0.8062500953674316,1,-0.04758633398608947,1.363632968492812,7.2874999046325675,-1.4354840198240935,7.394999980926514,2.3906253725294118,7.324999809265138,-0.04758633398608947
3043,2004-02-18,7.197500228881836,7.375,7.161250114440918,7.2849998474121085,19287200.0,-0.01082283565240627,-1.6718761175881554,1.4285603070431174,37.14499868424315,31.622635492107694,-0.03250430399391657,0.31325449097525393,0.17958941357320768,0.0332499108335238,23.470420786823336,0.21374988555908203,-0.4516811452376146,-0.21881227493286115,-1.0836096730215328,0.6459851231558105,-0.6512109739771965,0.21358642411147422,0.2649998664855966,33.333373319673925,-12.770492066331329,0.43239869904433575,2,-0.006250143051147461,0.2774996757507324,0.32312488555908203,-0.061875104904174805,-0.5300002098083496,2,-0.022229985295064814,3.115944913450513,7.276249885559082,1.363632968492812,7.2874999046325675,-1.4354840198240935,7.394999980926514,-0.022229985295064814
3044,2004-02-19,6.96750020980835,7.261250019073486,6.9375,7.21875,21285600.0,-0.031955541751919836,-1.0803200053926607,2.871438692098122,33.37811567781716,31.74218075857227,0.21063178936310045,0.4726833826245098,0.41053897572368214,0.2659025396031467,20.97150798513857,0.32375001907348633,-0.4143694990001725,-0.38862478733062744,-1.1979721109000625,0.4207225362388076,-0.793298449115345,0.01604887445409009,0.445499868392945,5.714324639760935,-42.83503364458987,0.40467366178471753,2,0.2324998378753662,0.5074996948242188,0.5531249046325684,0.16812491416931152,-0.24375009536743164,3,0.017402177552868325,-1.6718761175881554,7.197500228881836,3.115944913450513,7.276249885559082,1.363632968492812,7.2874999046325675,0.017402177552868325
3045,2004-02-20,6.957499980926514,7.0625,6.848750114440918,6.987500190734862,22808000.0,-0.0014352678264376584,1.3750009934116936,0.11940391984194261,54.67545711300141,34.64362234853431,0.23911488462240893,0.40977311699347574,0.42276223393206713,0.2791828056949548,18.402629475914008,0.21374988555908203,-0.38564773939286034,-0.3390000343322752,-1.0744221326905095,0.39642206402595903,-0.7067110835113919,0.028711014846841465,0.41750001907348633,17.718919733639314,-33.77201993312036,0.3677110491791171,2,0.19812512397766113,0.5174999237060547,0.5631251335144043,0.17812514305114746,-0.0450000762939462,4,-0.006467851443379136,-1.0803200053926607,6.96750020980835,-1.6718761175881554,7.197500228881836,3.115944913450513,7.276249885559082,-0.006467851443379136
3046,2004-02-23,6.788750171661378,6.96875,6.762499809265138,6.929999828338622,23409600.0,-0.024254374376967536,-1.1290300351443778,4.708288961297068,39.08686886537016,35.34415649836971,0.4065242225930161,0.49107563718773584,0.5940363730467073,0.44910705791012084,15.788874823449369,0.2062501907348624,-0.36259068720716137,-0.43624985218048007,-1.064369316504087,0.19186961214312692,-0.7503095843422836,-0.12219012001867657,0.5419998168945304,4.285772117841417,-48.10343856293048,0.31405973216180344,2,0.3237497806549072,0.6862497329711905,0.7318749427795401,0.43374991416931064,0.1424999237060547,0,-0.015650934769380953,1.3750009934116936,6.957499980926514,-1.0803200053926607,6.96750020980835,-1.6718761175881554,7.197500228881836,-0.015650934769380953
3047,2004-02-24,6.763750076293945,6.81374979019165,6.65749979019165,6.771249771118164,21400000.0,-0.0036825770186376117,2.3783881311022443,0.053095313649898376,38.48685393812998,36.93971981740472,0.40318189188851505,0.43583813243253466,0.6242640496399758,0.47506830749851137,14.108962784851704,0.15625,-0.3283688743459221,-0.3961249589920044,-0.9181174488982844,0.1258675309142756,-0.6571212039451444,-0.1351287140388644,0.5254049015045164,14.808397914012495,-38.568140770589636,0.26099624495313983,2,0.2962498664855957,0.711249828338623,0.7568750381469727,0.45875000953674316,0.16750001907348722,1,-0.04084271039630849,-1.1290300351443778,6.788750171661378,1.3750009934116936,6.957499980926514,-1.0803200053926607,6.96750020980835,-0.04084271039630849
3048,2004-02-25,6.84499979019165,6.934999942779541,6.728750228881836,6.755000114440918,19503200.0,0.01201252455830315,-1.8947440629360568,-12.00044506612411,42.622939927129885,38.33957726935866,0.30260940804060876,0.3083765000292864,0.5491326338480054,0.3937850117787338,14.224097042829445,0.20624971389770508,-0.2891618921932082,-0.2755002260208128,-0.7651888092549237,0.2141883572132981,-0.5203445176378683,-0.030655934403757357,0.40505587749481187,31.055888847819702,-23.580022721590673,0.24484429161705556,2,0.21500015258789062,0.630000114440918,0.6756253242492676,0.3775002956390381,0.13125038146972745,2,-0.054784515923192,2.3783881311022443,6.763750076293945,-1.1290300351443778,6.788750171661378,1.3750009934116936,6.957499980926514,-0.054784515923192
3049,2004-02-26,6.823750019073486,6.896249771118164,6.773749828338622,6.831250190734862,22852800.0,-0.003104422464499268,-1.2790569762026003,-0.08333554092071302,42.75436837745197,39.74933505117904,0.27410456742037326,0.28071640248566876,0.5763799249279895,0.4106659570694067,14.979826040572043,0.1224999427795419,-0.26857865469586883,-0.2565624952316288,-0.7008802166973904,0.18775522623413288,-0.4787213559645096,-0.03440363449874795,0.3895522971076968,41.04941796462459,-10.679480590246634,0.22215886073288102,2,0.2362499237060547,0.651249885559082,0.7031251192092896,0.39875006675720215,0.34749984741211026,3,-0.022897966596556962,-1.8947440629360568,6.84499979019165,2.3783881311022443,6.763750076293945,-1.1290300351443778,6.788750171661378,-0.022897966596556962
3050,2004-02-27,6.783750057220459,6.911250114440918,6.7562499046325675,6.84250020980835,26895200.0,-0.005861873858394762,-1.7252674469297828,7.833174391252755,37.93466053206392,40.54919349756309,0.24393257310399896,0.27142878411625304,0.621794469618461,0.4462197283989964,15.79721211010494,0.1550002098083505,-0.22891649855506468,-0.2564374685287474,-0.6504754201417215,0.1376004830842268,-0.45345644433523447,-0.0594184927222603,0.39500410854576096,40.56230744600828,-7.446135838702254,0.1970189758064869,2,0.2324998378753662,0.6912498474121094,0.978124737739563,0.5937497615814209,0.4562497138977051,4,-0.00884465705154902,-1.2790569762026003,6.823750019073486,-1.8947440629360568,6.84499979019165,2.3783881311022443,6.763750076293945,-0.00884465705154902
3051,2004-03-01,6.852499961853027,6.892499923706055,6.664999961853027,6.8187499046325675,23615200.0,0.010134498478373777,3.0,-0.5744675670411163,33.67115752900325,39.97282451602343,0.11956208076807329,0.21373564926814037,0.5582413423710939,0.3728194242112872,14.912614616448877,0.22749996185302734,-0.21048596276671105,-0.1877500534057619,-0.5816622208804016,0.20616211406887786,-0.38470613714308133,0.009206030331557535,0.29377894252312764,70.27029349096158,23.382781818536657,0.19695608373731985,3,0.16374993324279785,0.601874828338623,0.9240624904632568,0.5325000286102295,0.1875,0,0.00875592019168936,-1.7252674469297828,6.783750057220459,-1.2790569762026003,6.823750019073486,-1.8947440629360568,6.84499979019165,0.00875592019168936
3052,2004-03-02,6.803750038146973,7.022500038146973,6.800000190734862,6.864999771118164,26623200.0,-0.007114180806631065,-5.472776706570903,-1.814803825993538,33.52017663941204,39.57006651104219,0.10531435273792678,0.2575771757779002,0.6089078902110927,0.41776583568213255,14.326681528340252,0.22249984741211026,-0.20064219653499116,-0.22499997615814227,-0.6328924461941607,0.1828924938778762,-0.42894621117615106,-0.021053741140133475,0.3120021205225214,38.81120186946802,-6.732252970123923,0.20394623501800901,3,0.1556248664855957,0.6087498664855957,0.9728124141693115,0.5812499523162842,0.31874990463256836,1,0.01873967393064091,3.0,6.852499961853027,-1.7252674469297828,6.783750057220459,-1.2790569762026003,6.823750019073486,0.01873967393064091
3053,2004-03-03,6.945000171661378,7.039999961853027,6.772500038146973,6.800000190734862,21140800.0,0.020760629464993574,-1.6749954104489178,-2.367356948228912,32.76644829460895,39.5021034684635,-0.08439455144415842,0.11586855795225048,0.4644449810625213,0.27159883812717656,13.753465933335852,0.2674999237060547,-0.18425674017236027,-0.07968735694885165,-0.4892994914527735,0.3299247775550702,-0.2844934242008126,0.12511871030310928,0.1420568460438547,74.66672261556013,33.1914298573254,0.20480606725196074,3,-0.08500027656555265,0.39999961853027255,0.8424997329711905,0.439999818801879,0.23874998092651367,2,-0.001979852549183758,-5.472776706570903,6.803750038146973,3.0,6.852499961853027,-1.7252674469297828,6.783750057220459,-0.001979852549183758
3054,2004-03-04,6.949999809265138,7.059999942779541,6.864999771118164,6.913750171661378,14947200.0,0.000719890205929774,-1.915880853491111,0.24999753360057836,28.554186910243814,36.59974011260155,-0.1029656161964958,0.11063426838157842,0.45360508633833607,0.26002486002182934,12.975673486451065,0.19500017166137695,-0.19523386418306998,-0.07093770503997732,-0.4819087973921228,0.34003338731216814,-0.27642325121605005,0.13454784113609541,0.11008377593368923,72.1518635883509,34.82044622645445,0.20548554617607281,3,-0.0912499427795419,0.30562520027160556,0.8968751430511466,0.43500018119811923,0.18125009536742986,3,0.0037770306642663787,-1.6749954104489178,6.945000171661378,-5.472776706570903,6.803750038146973,3.0,6.852499961853027,0.0037770306642663787
3055,2004-03-05,7.166250228881836,7.210000038146973,6.9000000953674325,6.90749979019165,24085600.0,0.031115169144092958,-1.2648411848213357,7.138014495994528,44.71102506428208,37.2246463569251,-0.3201589303015,-0.09752252221725133,0.23302031254342026,0.038410797126639196,11.823388143998036,0.3099999427795401,-0.19262462240105815,0.1370002031326294,-0.2788837211186399,0.5528841273838987,-0.07094175899300481,0.3449421652582636,-0.5287504196166983,91.97251318520178,54.990230071230656,0.20794196212563448,3,-0.23250031471252441,0.018749713897705078,0.6646872758865356,0.2649998664855957,-0.2212500572204581,4,0.0006976643912894875,-1.915880853491111,6.949999809265138,-1.6749954104489178,6.945000171661378,-5.472776706570903,6.803750038146973,0.0006976643912894875
3056,2004-03-08,6.991250038146973,7.1912498474121085,6.9375,7.1500000953674325,17308000.0,-0.024420050255790304,1.1036295032780843,-0.6135257510057365,39.12213879388542,37.29523356312014,-0.1267415906398437,0.07512721835531266,0.40216771839760135,0.20501929944035524,10.608831869818525,0.2537498474121085,-0.16565318445386534,-0.03406248092651332,-0.44981308383268015,0.3816881219796535,-0.24193778237959673,0.1738128205265701,-0.34230022430419815,50.0,14.439940458631284,0.2078753014530835,3,-0.053750038146972656,0.05874991416931241,0.8396874666213989,0.4962499141693115,0.08249998092651367,0,0.03558015113376234,-1.2648411848213357,7.166250228881836,-1.915880853491111,6.949999809265138,-1.6749954104489178,6.945000171661378,0.03558015113376234
3057,2004-03-09,7.059999942779541,7.15625,6.958749771118164,7.067500114440918,26347200.0,0.00983370702770503,1.135138269931155,0.0472451587904708,44.711526293723686,37.527298714963905,-0.16656528815907823,-0.006145385438786732,0.3295730586612855,0.12783302819455766,10.49414340848662,0.19750022888183594,-0.18116453452664416,0.04243743419647217,-0.36410155051614357,0.4489764189090879,-0.16083205815983614,0.24570692655278048,-0.3998291244506822,65.71426391601562,28.63853958336705,0.20326949235630798,3,-0.12249994277954102,0.0,0.41499996185302734,0.41499996185302734,0.05000019073486239,1,-0.002832858511134684,1.1036295032780843,6.991250038146973,-1.2648411848213357,7.166250228881836,-1.915880853491111,6.949999809265138,-0.002832858511134684
3058,2004-03-10,7.026249885559082,7.1837501525878915,6.977499961853027,7.057499885559082,28984000.0,-0.004780461401416303,-2.203890255103566,4.166571301417763,52.66136756279671,38.62807640222442,-0.11667024407481907,0.01705929408541529,0.35977255673501674,0.15649734193066855,10.324250711040825,0.20625019073486417,-0.1626560398556407,0.01593737602233869,-0.3841825167333095,0.4160572687779869,-0.18412257035548585,0.21599732240016323,-0.35508248283386123,46.73912743013995,5.461084672072907,0.20005994637782418,3,-0.08874988555908203,0.033750057220458984,0.44875001907348633,0.44875001907348633,0.1387500762939453,2,0.013698638503916616,1.135138269931155,7.059999942779541,1.1036295032780843,6.991250038146973,-1.2648411848213357,7.166250228881836,0.013698638503916616
3059,2004-03-11,6.987500190734862,7.1624999046325675,6.9437499046325675,6.989999771118164,24724800.0,-0.0055149895684554195,-3.8611028694950935,0.07998657226565342,51.324513488921966,40.115837841875326,-0.05839021227929653,0.030807456721173132,0.39585863100641383,0.19002405376914044,10.556833464172929,0.21875,-0.14025274064360538,-0.005937337875367099,-0.3776340638291513,0.3657593880784171,-0.1917857008522592,0.179911025101525,-0.30555613530120684,28.225842425286036,-15.36999437549591,0.18584836297689225,3,-0.05000019073486239,0.07249975204467862,0.48749971389770597,0.48749971389770597,0.3237500190734872,3,0.028085861394787193,-2.203890255103566,7.026249885559082,1.135138269931155,7.059999942779541,1.1036295032780843,6.991250038146973,0.028085861394787193
3060,2004-03-12,7.1875,7.223750114440918,6.987500190734862,7.038750171661378,18574400.0,0.02862251217256917,1.1355919783618438,-59.5099198778877,67.1321201413282,43.8337225765781,-0.21802259007478586,-0.19556132133696913,0.19731797513410765,-0.00989740060839317,11.142161261986736,0.23624992370605558,-0.12226966282348872,0.20443747043609584,-0.12975682980508285,0.5386317706772745,0.03734032031550605,0.3715346205566856,-0.49499482491207836,87.33620962502707,37.16645147962329,0.1670971501205895,3,-0.1893749237060547,-0.12750005722045898,0.2771873474121094,0.28749990463256836,-0.0625,4,-0.00782610022503405,-3.8611028694950935,6.987500190734862,-2.203890255103566,7.026249885559082,1.135138269931155,7.059999942779541,-0.00782610022503405
3061,2004-03-15,7.041250228881836,7.199999809265138,7.0275001525878915,7.166250228881836,18637600.0,-0.020347794242527195,-1.2622883157816007,-0.840337104224707,60.797680602692985,46.864556350275976,-0.047140225268341496,-0.07241881608266532,0.34279338794935743,0.13360514758284836,11.686685318146612,0.1724996566772461,-0.10463361038460395,0.07050018310546857,-0.23322387512844855,0.3742242413393857,-0.08136184601149044,0.22236221222242758,-0.3274952562197946,34.82151828243405,-19.00242020394859,0.1518620291169587,3,-0.043125152587890625,0.018749713897705078,0.4024996757507324,0.4337496757507324,0.1887497901916504,0,-0.013669455578451006,1.1355919783618438,7.1875,-3.8611028694950935,6.987500190734862,-2.203890255103566,7.026249885559082,-0.013669455578451006
3062,2004-03-16,6.929999828338622,7.130000114440918,6.788750171661378,7.081250190734862,29364000.0,-0.01579980783624002,1.7437158187119102,1.2100028991699219,53.23194164526637,49.13850005590458,0.09376211718952288,0.012186154870888366,0.4530084508966885,0.23824009249849976,12.374321221651046,0.3412499427795401,-0.07787135434706016,-0.023437714576721724,-0.2911828466748174,0.24430741752137397,-0.15731028062576957,0.11043485147232612,-0.19584505000542585,32.47118971434676,-23.231723858949742,0.133872566049048,3,0.0762503147125253,0.13000011444091886,0.4800000190734872,0.5450000762939462,0.47250032424926935,1,0.020743173780038315,-1.2622883157816007,7.041250228881836,1.1355919783618438,7.1875,-3.8611028694950935,6.987500190734862,0.020743173780038315
3063,2004-03-17,7.0374999046325675,7.073750019073486,6.9375,7.00124979019165,17858400.0,0.015512276905743638,1.505739566616681,-0.2396696038714297,57.627115183449135,52.36882541959406,0.0008526504950490121,-0.11374722562197626,0.34513668970750633,0.12801564550542555,13.19928675533612,0.14375019073486417,-0.04668322669701297,0.09206237792968697,-0.153631182022278,0.3377559378816519,-0.03078440204629551,0.21490915790566945,-0.283761312855062,57.183854182081376,-0.3572351553364257,0.12284677997598244,3,-0.03124976158142001,0.022500038146973544,0.3278125524520883,0.4375000000000009,0.4774999618530291,2,0.010301986481607184,1.7437158187119102,6.929999828338622,-1.2622883157816007,7.041250228881836,1.1355919783618438,7.1875,0.010301986481607184
3064,2004-03-18,7.088749885559082,7.148749828338622,6.922500133514403,7.014999866485597,13215200.0,0.007282413018972589,1.3354818703347058,2.0344768619610365,60.796454829423915,54.15609539349871,-0.03201227159371367,-0.16384832292628015,0.29498943755375784,0.07507009336542403,13.126847507254203,0.22624969482421875,-0.00755154978702155,0.13724987506866437,-0.11658467182339649,0.39108442196072524,0.010332601622633497,0.26416714851469525,-0.3162108328750399,68.96546054254203,8.893459837620718,0.12691727344603065,3,-0.08249974250793457,-0.028749942779541016,0.24125003814697266,0.38625001907348633,0.6050000190734854,3,0.010756491274897195,1.505739566616681,7.0374999046325675,1.7437158187119102,6.929999828338622,-1.2622883157816007,7.041250228881836,0.010756491274897195
3065,2004-03-19,6.9124999046325675,7.143750190734862,6.9025001525878915,7.0999999046325675,17388800.0,-0.02486333750970171,-1.3253071298241326,-2.5423722238386497,51.97368235304079,55.584044677849306,0.11673372443028018,0.009336179213275564,0.4525859802009773,0.24766429503947762,12.799256371367761,0.24125003814697088,0.019830499247248667,-0.0367501020431531,-0.29115783527089967,0.21765763118459347,-0.16395396865702683,0.09045376457072063,-0.12191240947825044,30.09114699583586,-27.5056493259746,0.1272038666138734,3,0.09375023841857999,0.14750003814697354,0.3281250000000009,0.5625000000000009,0.8850002288818359,4,0.057685397566306085,1.3354818703347058,7.088749885559082,1.505739566616681,7.0374999046325675,1.7437158187119102,6.929999828338622,0.057685397566306085
3066,2004-03-22,6.682499885559082,6.84375,6.651249885559082,6.838749885559082,23295200.0,-0.03327305927618829,1.3157876621961153,0.8333333333333334,46.436439466559044,55.775701697053236,0.33339145219934263,0.24344985997011026,0.6649050873270763,0.47460991978137024,12.56081449163271,0.26125001907348544,0.046438898463675216,-0.2614376068115236,-0.53376350439909,0.010888290776042808,-0.3976005556053064,-0.12527465801774085,0.5412502288818359,6.281407757638273,-51.47369366066491,0.13616294879378318,3,0.25500011444091797,0.3743751049041748,0.6346875429153442,0.7925000190734863,0.9812502861022958,0,0.06621775114387396,-1.3253071298241326,6.9124999046325675,1.3354818703347058,7.088749885559082,1.505739566616681,7.0374999046325675,0.06621775114387396
3067,2004-03-23,6.487500190734862,6.74875020980835,6.457499980926514,6.74875020980835,29471200.0,-0.029180650679188957,1.229666661191025,1.6720001220703182,36.96580981773946,54.03175083649131,0.4901906196186996,0.4392110387414627,0.8354024811781606,0.6613186729954617,12.226937092091159,0.29125022888183594,0.031060303547060464,-0.442624807357789,-0.7748639188767168,-0.11038569583886115,-0.6087443631172533,-0.2765052515983246,0.7247999191284187,4.339995143675343,-49.157745396648885,0.16611955575946405,3,0.3531248569488534,0.42874979972839444,0.845624804496766,0.987499713897706,1.1937499046325701,1,0.11445083722679916,1.3157876621961153,6.682499885559082,-1.3253071298241326,6.9124999046325675,1.3354818703347058,7.088749885559082,0.11445083722679916
3068,2004-03-24,6.46999979019165,6.605000019073486,6.4375,6.513750076293945,32775200.0,-0.0026975568445000153,-2.080463902834718,0.16746519773454396,36.421501830325866,52.37586065220286,0.4699046198843302,0.45026208078658936,0.8257980727860179,0.6852315610327286,12.453188820994212,0.16750001907348633,0.036490920476026645,-0.44137520790100115,-0.8311811205332287,-0.05156929526877363,-0.6362781642171154,-0.24647225158488695,0.7121083145141602,4.569391639441974,-44.64502168330978,0.19490295631611398,3,0.3606252670288086,0.4362502098083496,0.863125205039978,1.005000114440918,1.1475000381469718,2,0.14412679947994556,1.229666661191025,6.487500190734862,1.3157876621961153,6.682499885559082,-1.3253071298241326,6.9124999046325675,0.14412679947994556
3069,2004-03-25,6.667500019073486,6.721250057220459,6.4749999046325675,6.521249771118164,19144000.0,0.030525538684134323,-1.0628286681512618,-3.3428409499623983,35.73980986504047,48.88782617705978,0.24835608605872483,0.253450328051942,0.6086916920661825,0.4906869833747143,12.442837669267362,0.2512502670288086,0.031022467295656497,-0.23606247901916522,-0.6392947486533114,0.16716979061498094,-0.43767861383623785,-0.03444634420209258,0.46993159934997575,32.56636558698389,-10.77514617474722,0.20161613481707302,3,0.15124988555908203,0.18187499046325684,0.6656249761581421,0.807499885559082,0.8862500190734863,3,0.1271090881121406,-2.080463902834718,6.46999979019165,1.229666661191025,6.487500190734862,1.3157876621961153,6.682499885559082,0.1271090881121406
3070,2004-03-26,6.723750114440918,6.824999809265138,6.647500038146973,6.65625,22843200.0,0.00843645972351248,-3.1764633284340884,0.46153846153846156,41.794481444014956,46.77635960387333,0.1334374969386669,0.20287628509906241,0.5346564356987855,0.4373305013198703,12.166228687508744,0.17749977111816495,0.015552010069890265,-0.176812386512756,-0.5846641973778084,0.2310394243522964,-0.3807382919452822,0.027113518919770208,0.37168560687713637,70.46156663161057,26.80721471610822,0.20392590543252598,3,0.06937479972839355,0.10687494277954102,0.6137498617172241,0.7512497901916504,0.5699996948242196,4,0.14426469956227783,-1.0628286681512618,6.667500019073486,-2.080463902834718,6.46999979019165,1.229666661191025,6.487500190734862,0.14426469956227783
3071,2004-03-29,6.9124999046325675,6.934999942779541,6.733749866485597,6.75124979019165,19482400.0,0.02807210068474486,-1.0509565901945348,2.3888865341414696,45.78571319580076,45.94900088726604,-0.08436838627443066,0.019870801444787922,0.32624071314779446,0.2517829557291611,11.361059210674458,0.21124982833862305,0.007959314207834467,0.008937406539915926,-0.3983080819513045,0.41618289503113637,-0.1946853377056943,0.21256015078552615,0.14345967340640353,95.47737874676619,52.3574317499309,0.2036227442456101,3,-0.11937499046325595,-0.08187484741210849,0.4028126001358041,0.5625000000000009,0.38000011444091886,0,0.12802896796985608,-3.1764633284340884,6.723750114440918,-1.0628286681512618,6.667500019073486,-2.080463902834718,6.46999979019165,0.12802896796985608
3072,2004-03-30,6.9312500953674325,6.960000038146973,6.838749885559082,6.891250133514403,12538400.0,0.0027125050261915806,1.4871865096443522,0.24806160288143747,47.26225409564614,44.79734965528793,-0.11501794114495745,0.011765582797496954,0.2818341797207635,0.23897121100394347,11.104043841781602,0.12125015258789062,-0.03938696970096078,0.021312594413758212,-0.3833376067440559,0.42596279557157235,-0.18101250616514886,0.22363769499266528,0.08760190798920053,94.4976190085075,49.69420403467401,0.2023251005789071,3,-0.138125181198121,-0.10062503814697354,0.36249983310699374,0.5437498092651358,0.1599998474121085,1,0.10568080306083871,-1.0509565901945348,6.9124999046325675,-3.1764633284340884,6.723750114440918,-1.0628286681512618,6.667500019073486,0.10568080306083871
3073,2004-03-31,6.9312500953674325,7.026249885559082,6.8125,6.9375,19128800.0,0.0,1.3265334720812973,-0.15624776482366015,48.34192834724142,43.413513379489885,-0.14714870806150238,0.011259947398110093,0.25500410101376136,0.24708559523702345,10.61358795785132,0.21374988555908203,-0.07146685236485073,0.022000098228455833,-0.38244594598630943,0.4264461424432211,-0.1802229238789268,0.22422312033583847,-0.49375009536743253,82.76647737348155,34.38451891584129,0.20222302210738263,3,-0.1406250000000009,-0.10062503814697354,0.33624982833862216,0.5437498092651358,0.012499809265134942,2,0.10820558913337575,1.4871865096443522,6.9312500953674325,-1.0509565901945348,6.9124999046325675,-3.1764633284340884,6.723750114440918,0.10820558913337575
3074,2004-04-01,6.976250171661378,7.086249828338622,6.922500133514403,6.945000171661378,15368800.0,0.006492346355244205,-3.2950696650572078,-5.000076295110194,43.14680513836087,42.432749244525446,-0.23443882054750542,-0.03338431444945833,0.17580953153673473,0.20794928749752284,10.091210904890474,0.16374969482421875,-0.08387247731752012,0.06568765640258878,-0.33948492147556486,0.4708602342807424,-0.1368986325364876,0.26827394534166515,-0.5269751739501958,74.92884119005605,30.174161270816654,0.20258628893907676,4,-0.21437525749206632,-0.14562511444091886,0.29124975204467685,0.4987497329711905,-0.13500022888183683,3,0.09191895945505246,1.3265334720812973,6.9312500953674325,1.4871865096443522,6.9312500953674325,-1.0509565901945348,6.9124999046325675,0.09191895945505246
3075,2004-04-02,7.171249866485597,7.2125000953674325,7.047500133514403,7.111249923706055,18067200.0,0.02795193549915087,1.3157824290183835,1.919998168945341,54.088037300047134,43.28292678157968,-0.4345751741936379,-0.24031112017812983,-0.051138680165521144,0.020984796286045437,10.449715609263732,0.2362499237060547,-0.1088799459522134,0.26043736934661954,-0.14540504840715673,0.6662797871003958,0.0575161604697314,0.4633585782235077,-0.6964958755493171,91.38376832149416,43.498314532676275,0.20292120887688792,4,-0.34624981880188077,-0.3406248092651376,0.0962500572204581,0.30375003814697177,-0.2462496757507342,4,0.05333800645393305,-3.2950696650572078,6.976250171661378,1.3265334720812973,6.9312500953674325,1.4871865096443522,6.9312500953674325,0.05333800645393305
3076,2004-04-05,7.239999771118164,7.28000020980835,7.114999771118164,7.15749979019165,12958400.0,0.009586878983796954,1.0307639037644993,1.3750009934116734,60.0161523758814,45.84407595470656,-0.4648066457215929,-0.3051131160475471,-0.15391330035993445,-0.036594017902206843,10.932783964878553,0.16500043869018555,-0.1437506134931006,0.3167497873306271,-0.11395674729233374,0.7474563219535879,0.10139652001914623,0.5321030546421079,-0.7209810139160151,91.4437602698438,39.889701290531505,0.21535326731148052,4,-0.38124966621398926,-0.38124966621398926,0.005625128746032715,0.2350001335144043,-0.19749975204467773,0,0.007424038652790177,1.3157824290183835,7.171249866485597,-3.2950696650572078,6.976250171661378,1.3265334720812973,6.9312500953674325,0.007424038652790177
3077,2004-04-06,7.039999961853027,7.190000057220459,6.980000019073486,7.146249771118164,19260800.0,-0.027624283920971493,1.167738061251612,-1.2878767736901424,50.07622126292661,47.3612670027733,-0.1991339345736689,-0.11245405822690291,0.013952550044443512,0.17338759184751673,11.199320972158725,0.25999975204467773,-0.15665191083372232,0.11774997711181623,-0.3117107793148044,0.5472107335384369,-0.09698040110149364,0.3324803553251261,-0.4601026884423822,48.663071605099454,-2.0888498439284504,0.21473037821331026,4,-0.16249990463256836,-0.18124985694885254,0.19531238079071045,0.434999942779541,0.04250001907348633,1,0.035866485594979736,1.0307639037644993,7.239999771118164,1.3157824290183835,7.171249866485597,-3.2950696650572078,6.976250171661378,0.035866485594979736
3078,2004-04-07,7.122499942779541,7.158750057220459,7.03000020980835,7.039999961853027,16128800.0,0.011718747354197312,-1.5122047665347023,-0.7764718026047698,51.009725053604065,49.057924245947035,-0.20041939156444677,-0.1974994024671215,-0.0864020775537977,0.09735890164261018,11.62067398133071,0.12874984741210938,-0.13835396597215244,0.19543745517730748,-0.24103028858136266,0.6319051989359776,-0.022796416702027145,0.4136713270566421,-0.4865944344570794,55.94399065265999,7.18630905482155,0.21823387187933496,4,-0.15874981880187988,-0.2637498378753662,0.06343746185302734,0.35249996185302734,-0.15625,2,-0.004387504422752597,1.167738061251612,7.039999961853027,1.0307639037644993,7.239999771118164,1.3157824290183835,7.171249866485597,-0.004387504422752597
3079,2004-04-08,7.1837501525878915,7.230000019073486,7.0562500953674325,7.199999809265138,16741600.0,0.008599538125717121,3.5573704880307004,-0.19696558101898679,58.714866870137655,50.93796707107178,-0.201978609538342,-0.25644107896736035,-0.16500213208607395,0.04132529643899119,12.020420686438865,0.1737499237060538,-0.07917503981615148,0.24687516689300626,-0.2039030077276216,0.6976533415136341,0.021486079582691886,0.47226425420332063,-0.49631706814655896,67.91666799121379,16.103895709323666,0.22538908731031407,4,-0.17687511444091886,-0.3250000476837167,-0.08125030994415372,0.29124975204467685,0.016249656677246094,3,-0.033408768798684596,-1.5122047665347023,7.122499942779541,1.167738061251612,7.039999961853027,1.0307639037644993,7.239999771118164,-0.033408768798684596
3080,2004-04-12,7.1312499046325675,7.283750057220459,7.074999809265138,7.163750171661378,11870400.0,-0.00730819514044645,-1.879304674962534,2.0000586888903022,66.2737955952188,53.21442067100712,-0.09565479532096521,-0.21963164667949275,-0.12948968091256585,0.10034662479639511,12.857948430688776,0.20875024795532138,-0.012581858441765625,0.1971874237060538,-0.2476697575266842,0.6420446049387918,-0.025241166910315194,0.4196160143224228,-0.3964114501618736,49.79419475361425,-7.456688224667005,0.22242859061636888,4,-0.08312487602233798,-0.270624876022338,-0.07406246662139804,0.3437500000000009,0.6862502098083505,0,-0.04066607757843943,3.5573704880307004,7.1837501525878915,-1.5122047665347023,7.122499942779541,1.167738061251612,7.039999961853027,-0.04066607757843943
3081,2004-04-13,6.945000171661378,7.201250076293945,6.925000190734862,7.1912498474121085,17198400.0,-0.026117403745758327,1.0751154706492392,7.57685084656193,66.69707517910109,55.37384523583546,0.10693531094815967,-0.043176109015628406,0.06095262647750488,0.2912024547162879,13.478722136812738,0.2762498855590829,0.041131740046879806,0.015750193595887474,-0.4262982192419704,0.45779860643374537,-0.20527401282304147,0.23677440001481642,-0.15527055691570713,5.574909650124825,-55.957688022689204,0.22102420641892914,4,0.10312485694885165,-0.08437514305114835,0.11437475681304843,0.5299997329711905,0.9149999618530256,1,-0.002879766800888528,-1.879304674962534,7.1312499046325675,3.5573704880307004,7.1837501525878915,-1.5122047665347023,7.122499942779541,-0.002879766800888528
3082,2004-04-14,7.073750019073486,7.09375,6.9124999046325675,6.93625020980835,25814400.0,0.018538494489527046,1.0422572291292909,-0.5583755952000629,70.3797571856351,57.822492884545866,0.0005864836415181429,-0.16928363157624204,-0.0679055371490005,0.16935106053331594,13.006435897654999,0.18125009536743253,0.08346417870347356,0.13731253147125244,-0.30943684848845,0.5840619114309549,-0.08606215850859833,0.3606872214511032,-0.23461836008033643,43.43435640817515,-24.258433827841657,0.22337468997985102,4,0.024374961853027344,-0.21312499046325684,-0.08000004291534424,0.40124988555908203,0.8200001716613761,2,-0.0044177416385563495,1.0751154706492392,6.945000171661378,-1.879304674962534,7.1312499046325675,3.5573704880307004,7.1837501525878915,-0.0044177416385563495
3083,2004-04-15,7.110000133514403,7.1312499046325675,7.019999980926514,7.09250020980835,15978400.0,0.005124596478978338,2.7083637982007986,0.12727234895511183,66.76137184637167,60.44633362988039,-0.008539464831987864,-0.2106224410238262,-0.10360318161081938,0.13876334303593385,12.51848002483755,0.1112499237060538,0.10806830993168326,0.16993763446807808,-0.2814173678617884,0.6212926367979446,-0.0557398666968556,0.39561513563301176,-0.22640663469852296,53.1986929850699,-18.15507118150046,0.22567750116493332,4,-0.011875152587889737,-0.24937510490417392,-0.1112501621246329,0.36499977111816495,0.8062500953674325,3,-0.003867813230869377,1.0422572291292909,7.073750019073486,1.0751154706492392,6.945000171661378,-1.879304674962534,7.1312499046325675,-0.003867813230869377
3084,2004-04-16,7.164999961853027,7.1875,7.057499885559082,7.077499866485597,13829600.0,0.007735559396035985,-1.039216566250416,5.000027247956607,66.72985929365515,61.85098051805906,-0.037939186736874575,-0.2736469293814512,-0.15735975578800332,0.08798695586902294,12.548371126115839,0.13000011444091797,0.13144237215283727,0.22112495899200457,-0.2367590933660253,0.6790090113500344,-0.007817067187010807,0.45006698517101995,-0.2525000572204599,68.01345547209758,-3.3105189699400626,0.22894202617901496,4,-0.06687498092651367,-0.30437493324279785,-0.16624999046325684,0.309999942779541,0.6849999427795401,4,-0.027739011881597442,2.7083637982007986,7.110000133514403,1.0422572291292909,7.073750019073486,1.0751154706492392,6.945000171661378,-0.027739011881597442
3085,2004-04-19,7.31125020980835,7.31125020980835,7.146249771118164,7.167500019073486,14676000.0,0.02041175837180309,1.2956552314357175,1.6428575321115584,65.62195263199192,62.47384721318245,-0.1813084643477243,-0.4094866996055142,-0.29983572461337715,-0.05548172749454672,12.693941741634779,0.16500043869018555,0.15837298948862166,0.3474376916885378,-0.13855659705090861,0.8334319804279842,0.10444054731881458,0.590434836058261,-0.3616252899169927,100.0,30.4204827801625,0.24299714436972336,4,-0.19937515258789062,-0.4368751049041748,-0.3125002384185791,0.16374969482421875,0.6612496376037589,0,-0.015216330634391984,-1.039216566250416,7.164999961853027,2.7083637982007986,7.110000133514403,1.0422572291292909,7.073750019073486,-0.015216330634391984
3086,2004-04-20,7.125,7.387499809265138,7.106249809265138,7.321249961853027,14097600.0,-0.025474468040840303,-1.4064135778544071,-1.3652153144964938,56.70995385041693,63.21092861179248,-0.01462438168114133,-0.19856633522148215,-0.11415432193696251,0.12742567846803254,11.890183676218161,0.28125,0.189542358780459,0.13906247615814227,-0.33310139387397086,0.6112263461902554,-0.09701945885791385,0.3751444111741984,-0.1319800453186044,44.73687116459721,-20.79465440441387,0.23608193501605634,4,0.02499985694885254,-0.21250009536743164,-0.09593749046325684,0.34999990463256836,1.114999771118164,1,0.09719299851802354,1.2956552314357175,7.31125020980835,-1.039216566250416,7.164999961853027,2.7083637982007986,7.110000133514403,0.09719299851802354
3087,2004-04-21,7.230000019073486,7.2849998474121085,7.0999999046325675,7.106249809265138,20096000.0,0.014736844782243796,-1.7155951101887046,-0.6305744400655013,59.64487291115293,64.17038948485347,-0.10039632892999517,-0.2583328594184149,-0.22318926426233077,0.021795094265006476,10.360640590852272,0.18499994277954102,0.1886250486804446,0.20693750381469744,-0.21421888608223227,0.6280938937116272,-0.0036406911337678594,0.41751569876316275,-0.18175288475036666,57.14289421476223,-5.952058063758564,0.210578194948465,4,-0.08000016212463379,-0.31750011444091797,-0.20093750953674316,0.24499988555908203,0.9837498664855957,2,0.08713694505932379,-1.4064135778544071,7.125,1.2956552314357175,7.31125020980835,-1.039216566250416,7.164999961853027,0.08713694505932379
3088,2004-04-22,7.4025001525878915,7.40749979019165,7.196249961853027,7.235000133514403,22852800.0,0.02385893956560614,1.3802892196763943,1.3535332128559174,62.71439182033316,64.6147811459863,-0.25591360174801103,-0.3767042575079502,-0.39639262751128346,-0.15129695414925504,8.87260707155239,0.21124982833862305,0.17521777907210723,0.3328126192092906,-0.03343062582619272,0.699055864244774,0.1496909966915494,0.5159342417270318,-0.3067576437728894,98.57153172398503,35.44615020416002,0.18312162251774153,4,-0.24250030517578214,-0.4800002574920663,-0.3693751096725473,0.07249975204467685,0.7637500762939444,3,0.06636271908420444,-1.7155951101887046,7.230000019073486,-1.4064135778544071,7.125,1.2956552314357175,7.31125020980835,0.06636271908420444
3089,2004-04-23,7.514999866485597,7.981249809265138,7.388750076293945,7.973750114440918,86910400.0,0.015197529426375755,1.5013200473063026,-2.73880713860726,60.7843137254902,64.00483871601645,-0.35367707630109546,-0.4452859910349414,-0.513259392237094,-0.26360069989345014,8.637848204738745,0.5924997329711923,0.19949564755758153,0.40293734073638987,0.036511496490662765,0.769363184982117,0.21972441861352632,0.5861502628592534,-0.4149999618530291,47.09219934906659,-11.944030810093423,0.18321292212286372,4,-0.06812500953674405,-0.30562496185302823,-0.48187482357025235,-0.03999996185302823,0.8525004386901847,4,0.05339326274451217,1.3802892196763943,7.4025001525878915,-1.7155951101887046,7.230000019073486,-1.4064135778544071,7.125,0.05339326274451217
3090,2004-04-26,7.6937499046325675,7.7750000953674325,7.514999866485597,7.519999980926514,30736800.0,0.023785767308411643,-1.8299321140152653,-0.3787462229840051,63.31621710803427,63.62918781923126,-0.4964527525251592,-0.5772352121917059,-0.6966460892904669,-0.44408723481371126,8.980788409387843,0.26000022888183594,0.22251353645297645,0.5331873893737784,0.1283999285344093,0.9379748502131475,0.33079365895409385,0.735581119793463,-0.4974999427795401,67.37589381613144,11.925156075243606,0.20239373041968461,4,-0.24687504768371493,-0.4843749999999991,-0.6606248617172232,-0.2187499999999991,0.6299996376037589,0,0.020308692371962644,1.5013200473063026,7.514999866485597,1.3802892196763943,7.4025001525878915,-1.7155951101887046,7.230000019073486,0.020308692371962644
3091,2004-04-27,7.797500133514403,7.872499942779541,7.617499828338622,7.732500076293945,21693600.0,0.013485001484044412,1.3720976652686898,0.37410121301937216,73.56142802520071,63.982706801405214,-0.5213883150777194,-0.6443184767437744,-0.8004574092392183,-0.5483096906959446,10.00639616064554,0.25500011444091886,0.23095687884018545,0.5926876068115225,0.11512925090578197,1.0702459627172631,0.35390842885865226,0.8314667847643928,-0.4599501991271966,79.1489707079915,21.896156929350894,0.2387791779528702,4,-0.2968752384185782,-0.588125228881835,-0.7643750905990592,-0.32250022888183505,0.24124956130981534,1,0.022443053658382173,-1.8299321140152653,7.6937499046325675,1.5013200473063026,7.514999866485597,1.3802892196763943,7.4025001525878915,0.022443053658382173
3092,2004-04-28,7.663750171661378,7.872499942779541,7.5875000953674325,7.730000019073486,22191200.0,-0.01715292844666405,-1.605712890625013,-1.0192275244837328,66.31499787848861,63.93310969386266,-0.3298307832690419,-0.4773518030661874,-0.667961307033667,-0.4134194256572874,11.14996741605386,0.2849998474121085,0.2309622661722166,0.42231264114380007,-0.07868719301658533,0.9233124753041855,0.17181272406360737,0.6728125582239928,-0.21033425979614329,59.55417843067702,2.047579331330688,0.25049991708019254,4,-0.14437532424926847,-0.4543752670288095,-0.6665626764297494,-0.18875026702880948,0.4037499427795401,2,0.07519159504802397,1.3720976652686898,7.797500133514403,-1.8299321140152653,7.6937499046325675,1.5013200473063026,7.514999866485597,0.07519159504802397
3093,2004-04-29,7.6812500953674325,7.737500190734862,7.542500019073486,7.5875000953674325,20777600.0,0.0022834674035649982,-1.1224490855113984,-1.415097598894474,65.40247264387123,63.785622288331105,-0.2880710767368253,-0.4593329046198731,-0.6839988663959717,-0.4297255827632336,12.596177854032161,0.19500017166137606,0.24768609470766378,0.4023125648498542,-0.1129998713858873,0.9176250010855957,0.14465634673198302,0.6599687829677254,0.2999997138977051,49.367114075595495,-6.540843393186627,0.2576562181178708,4,-0.14062523841858,-0.47187519073486417,-0.8028125762939462,-0.2962501049041757,0.4349999427795401,3,0.06932462601534106,-1.605712890625013,7.663750171661378,1.3720976652686898,7.797500133514403,-1.8299321140152653,7.6937499046325675,0.06932462601534106
3094,2004-04-30,7.617499828338622,7.7437500953674325,7.579999923706055,7.625,19482400.0,-0.008299465091920144,-2.9697020489553143,-0.08000183105469698,64.95003363149155,63.71096462160884,-0.17140906883913143,-0.3637270965423607,-0.6120821454435301,-0.3630244845261261,14.429386109532889,0.16375017166137784,0.24745000709794507,0.3064998149871814,-0.20931176712526067,0.8223113970996234,0.048594023930960795,0.564405606043402,0.35497498512268244,28.671311882112114,-26.852931433400578,0.2579057910562209,4,-0.07687497138976962,-0.3893749713897696,-0.7490622997283927,-0.24249982833862216,0.4412503242492667,4,0.07203812443838231,-1.1224490855113984,7.6812500953674325,-1.605712890625013,7.663750171661378,1.3720976652686898,7.797500133514403,0.07203812443838231
3095,2004-05-03,7.553750038146973,7.6875,7.4375,7.625,19542400.0,-0.008368860075911977,1.5477711958713791,9.499777481084767,70.2410552027481,65.21442032742341,-0.07782761152537176,-0.28443521405820427,-0.5404159182812158,-0.29598600349967796,15.509222833349254,0.25,0.2555579487276418,0.22362501621246356,-0.298692631860356,0.7459426642852831,-0.03753380782394622,0.48478384024887333,0.41012527942657595,26.724150215782544,-33.66764515359185,0.26115882403640966,5,-0.013125181198120117,-0.23937511444091797,-0.7196875810623169,-0.17875003814697266,0.31750011444091886,0,0.10772798450032273,-2.9697020489553143,7.617499828338622,-1.1224490855113984,7.6812500953674325,-1.605712890625013,7.663750171661378,0.10772798450032273
3096,2004-05-04,7.293749809265138,7.4749999046325675,7.2125000953674325,7.425000190734862,35239200.0,-0.03442002019775814,1.2702704931892153,1.8421116033783262,56.727819426074994,64.89030327352586,0.23314475045923988,-0.021293424558357366,-0.2699171149865567,-0.033077845039295006,15.913242616006334,0.3412499427795401,0.2554892302239775,-0.03906271457671995,-0.5599790808313223,0.4818536516778824,-0.29952089770402157,0.22139546855058168,0.6490704956054687,12.31056555789962,-48.15143796850887,0.2604581831273012,5,0.2950000762939444,0.06375002861022949,-0.48187482357025235,0.0812501907348624,0.4225001335144034,1,0.14121676228361935,1.5477711958713791,7.553750038146973,-2.9697020489553143,7.617499828338622,-1.1224490855113984,7.6812500953674325,0.14121676228361935
3097,2004-05-05,7.292500019073486,7.393750190734862,7.255000114440918,7.336249828338622,21067200.0,-0.0001713508448101253,-1.3368508970590447,0.33333091131036063,55.70312006399156,64.1112730783768,0.27288977996255603,-0.00016553365395211017,-0.25716086408973293,-0.027440869455400474,17.034294982581184,0.13875007629394442,0.24801269416633254,-0.05293750762939453,-0.5559032228236109,0.45002820756482187,-0.30442036522650273,0.19854534996771367,0.6065010732269291,15.058809168198362,-44.40844214326391,0.2514828575971084,5,0.30437493324279874,0.10437488555908203,-0.4806250333786011,0.08249998092651367,0.43249988555908114,2,0.10233111742186107,1.2702704931892153,7.293749809265138,1.5477711958713791,7.553750038146973,-2.9697020489553143,7.617499828338622,0.10233111742186107
3098,2004-05-06,7.091249942779541,7.28000020980835,7.057499885559082,7.278749942779541,23300000.0,-0.02759685646452892,1.3421020930582743,4.285732970027335,47.8883323553112,62.67838625946802,0.4753322262032649,0.2093571835083532,-0.0491249541325125,0.1769908348566407,17.880862151814476,0.2350001335144043,0.26359637842988004,-0.2526250839233395,-0.7586914950029318,0.2534413271562528,-0.5056582894631356,0.000408121616456647,0.7665610897048953,4.918039621420936,-51.25945921192944,0.25303320553979636,5,0.3737499713897705,0.30562496185302734,-0.27937495708465576,0.283750057220459,0.8924999237060556,3,0.13766968863583995,-1.3368508970590447,7.292500019073486,1.2702704931892153,7.293749809265138,1.5477711958713791,7.553750038146973,0.13766968863583995
3099,2004-05-07,6.9437499046325675,7.206250190734862,6.9437499046325675,7.0875000953674325,22827200.0,-0.020800287585006294,-2.6521730477068273,0.7666676839192803,39.48497233390105,60.03047017345322,0.595949320571628,0.3562186169603683,0.1042719119823845,0.3268470960115817,18.402131842381273,0.2625002861022949,0.2626373659390797,-0.3881251096725471,-0.9208579628500715,0.1446077435049773,-0.6544915362613093,-0.1217586830837849,0.8500362360978402,0.0,-48.54259863976654,0.26636642658876203,5,0.4643750190734872,0.5031249523162851,-0.13312482833862216,0.43125009536743253,1.106250286102294,4,0.1688569072356947,1.3421020930582743,7.091249942779541,-1.3368508970590447,7.292500019073486,1.2702704931892153,7.293749809265138,0.1688569072356947
3100,2004-05-10,6.841249942779541,6.9375,6.768750190734862,6.9124999046325675,22914400.0,-0.01476147085663948,1.7834985055844097,0.49565125088731826,41.47257616998128,56.46504218953995,0.631180429898305,0.45943396389106006,0.21288873872402725,0.4310114130797569,18.938207478176817,0.17499971389770508,0.23774575283876942,-0.47612507343292254,-1.0463194850329023,0.0940693381670572,-0.7612222792329124,-0.19102786763293267,0.8675325743410829,10.265455775487883,-37.1574664135688,0.28509720579998976,5,0.47937512397766113,0.533750057220459,-0.04499995708465576,0.533750057220459,1.0875000953674316,0,0.177964585418098,-2.6521730477068273,6.9437499046325675,1.3421020930582743,7.091249942779541,-1.3368508970590447,7.292500019073486,0.177964585418098
3101,2004-05-11,6.925000190734862,7.051249980926514,6.875,6.8812499046325675,15387200.0,0.012241951201287904,-5.266655363879314,-0.6140394319444336,40.7153803969316,53.62064024714473,0.4589098971309076,0.394325833033375,0.1341383033578607,0.34887057303973545,20.077209809143852,0.21000003814697266,0.20927043425400527,-0.3913748264312753,-0.9643822016380694,0.18163254877551882,-0.6778785140346724,-0.10487113882787824,0.6709784472194702,25.0,-20.317933147483366,0.28650368760339695,5,0.33124995231628507,0.4499998092651376,-0.09718763828277499,0.4499998092651376,1.1249999999999991,1,0.13664259000585166,1.7834985055844097,6.841249942779541,-2.6521730477068273,6.9437499046325675,1.3421020930582743,7.091249942779541,0.13664259000585166
3102,2004-05-12,7.042500019073486,7.110000133514403,6.789999961853027,6.882500171661378,23418400.0,0.016967483769289915,1.1694921281479396,3.6571154537824997,38.66141379881043,50.64941148658241,0.2726950883125028,0.28919180828826896,0.02467832737821052,0.2322826203771413,21.329320617221505,0.32000017166137606,0.1597290431343632,-0.272312498092651,-0.8482683980770238,0.3036434018917218,-0.5602904480848379,0.01566545189953583,0.4542112052145102,53.54519669940101,14.345359464281543,0.28797794999218645,5,0.21375012397766113,0.33249998092651367,-0.18374991416931152,0.33249998092651367,0.8287501335144052,2,0.09566914048722897,-5.266655363879314,6.925000190734862,1.7834985055844097,6.841249942779541,-2.6521730477068273,6.9437499046325675,0.09566914048722897
3103,2004-05-13,7.082499980926514,7.143750190734862,6.994999885559082,7.03125,16972000.0,0.005679795774894414,-1.4040412603121737,0.32031268626469434,35.72607961888282,47.402305485181444,0.15514586190483826,0.26037555923318845,-0.01120482538466483,0.190063332142258,22.567175068708156,0.14875030517578036,0.07880125486015999,-0.23093752861022931,-0.8090793584190354,0.3472043011985768,-0.5200084435146328,0.058133386294174194,0.3268559193351068,71.71423775809173,32.1283548922116,0.28907091490440323,5,0.14562511444091797,0.29250001907348633,-0.21437489986419678,0.27187490463256836,0.7674999237060538,3,0.09071654436093679,1.1694921281479396,7.042500019073486,-5.266655363879314,6.925000190734862,1.7834985055844097,6.841249942779541,0.09071654436093679
3104,2004-05-14,6.966249942779541,7.113749980926514,6.891250133514403,7.091249942779541,18331200.0,-0.01641370115920071,1.6176440889048562,-2.439025297965184,24.956977972590664,42.37074134849729,0.18919724907927282,0.3804796866141329,0.10773488801524866,0.3020981906877589,23.720473996394475,0.22249984741211026,0.01205794906781854,-0.337250065803528,-0.9327080152621647,0.2582078836551087,-0.6349790405328459,-0.03952109107421009,0.36623327233886815,52.66660054524763,15.910404881117074,0.2977289747293183,5,0.15562510490417392,0.408750057220459,-0.05499982833862305,0.346250057220459,1.1775002479553205,4,0.1460613575544596,-1.4040412603121737,7.082499980926514,1.1694921281479396,7.042500019073486,-5.266655363879314,6.925000190734862,0.1460613575544596
3105,2004-05-17,7.199999809265138,7.216249942779541,6.989999771118164,7.201250076293945,32547200.0,0.033554619545036024,13.480010986328125,0.010002136230461645,31.121632497605333,39.525609467556215,-0.11176210686913457,0.1454238337348741,-0.12752511803440303,0.0650105039226494,24.165704616144268,0.25,-0.053530797259583096,-0.09793767929077024,-0.6951666662371627,0.49929130765562224,-0.3965521727639665,0.200676814182426,0.06483544292724552,96.18765179083844,62.117289662431304,0.29861449347319624,5,-0.11874961853027521,0.1750001907348624,-0.2671872377395639,0.045000076293944424,0.882500648498536,0,0.11805561166486722,1.6176440889048562,6.966249942779541,-1.4040412603121737,7.082499980926514,1.1694921281479396,7.042500019073486,0.11805561166486722
3106,2004-05-18,7.817500114440918,7.857500076293945,7.5,7.53249979019165,82911200.0,0.08576393354638223,-1.042858135457212,-227.95156369200024,53.72050619847822,39.305319038054726,-0.7232085324564386,-0.4401001972244938,-0.7337496487428385,-0.5519713941226767,24.724801115212625,0.6575002670288077,-0.10340188942793382,0.48493762016296404,-0.1492301851869895,1.1191054255129176,0.16785371748798728,0.8020215228379408,-1.0487499237060556,96.2529313756583,62.70424207178496,0.31708390267497677,5,-0.5043749809265137,-0.44250011444091797,-0.8631250858306885,-0.6618750095367432,0.3012495040893537,1,0.014230882261267563,13.480010986328125,7.199999809265138,1.6176440889048562,6.966249942779541,-1.4040412603121737,7.082499980926514,0.014230882261267563
3107,2004-05-19,7.860000133514403,7.983749866485597,7.78000020980835,7.887499809265138,35078400.0,0.005436522987057879,-1.1733351983011933,-0.0964899805751883,54.27375976760674,40.01481097275423,-0.7562732339045759,-0.4563810936941808,-0.7664639113721217,-0.5930419590171558,25.46766668224055,0.20374965667724698,-0.15841655312582326,0.49593763351440323,-0.17811190708718616,1.1699871741159926,0.1589128632136081,0.8329624038151984,-1.0694749450683592,88.6727905521185,54.76524971492414,0.3370247703007948,5,-0.4837501049041739,-0.4837501049041739,-0.9056251049041739,-0.7750000953674308,0.13249969482421875,2,0.024173034859161557,-1.042858135457212,7.817500114440918,13.480010986328125,7.199999809265138,1.6176440889048562,6.966249942779541,0.024173034859161557
3108,2004-05-20,7.893750190734862,8.024999618530272,7.846250057220459,7.8787498474121085,18751200.0,0.004293900336789003,-3.4687432944711225,-0.5454734615317571,56.701039036447824,41.927707273037214,-0.7422756096406431,-0.47583734221662244,-0.7887462407537145,-0.6247725779799733,25.747547514176937,0.17874956130981268,-0.1705462793309911,0.5051251888275141,-0.20940866536074498,1.2196590430157732,0.14785826173338457,0.8623921159216437,-1.0554960151672361,88.42341897129309,51.62889659779775,0.35726692709412977,5,-0.4968752861022958,-0.4968752861022958,-0.9143751859664908,-0.9437501430511466,0.2962493896484366,3,-0.0028503610582178984,-1.1733351983011933,7.860000133514403,-1.042858135457212,7.817500114440918,13.480010986328125,7.199999809265138,-0.0028503610582178984
3109,2004-05-21,7.916250228881836,8.021249771118164,7.827499866485597,8.0,17343200.0,0.0028503610582182315,2.069322113278226,-5.583190285459978,58.97277496501621,43.87217380581887,-0.6842784750050539,-0.4919583665083529,-0.7980314493425471,-0.6444032721842392,24.234720494421357,0.19374990463256747,-0.17924492633299938,0.5075627088546755,-0.24350967083591613,1.258635088545267,0.13202651900938012,0.8830988986999708,-1.006791326736451,89.49281104530107,49.30016315855628,0.37553618984529574,5,-0.5087504386901864,-0.5193753242492694,-0.9368752241134644,-0.9662501811981201,0.45874977111816406,4,-0.00836890223701614,-3.4687432944711225,7.893750190734862,-1.1733351983011933,7.860000133514403,-1.042858135457212,7.817500114440918,-0.00836890223701614
3110,2004-05-24,7.8499999046325675,7.981249809265138,7.8162498474121085,7.883749961853027,16334400.0,-0.00836890223701614,-2.2592529799328207,0.4029868591860545,65.22929300182112,46.59594187302882,-0.513934753788055,-0.4357427454345393,-0.7255112470034639,-0.5747216070251442,22.621886881052173,0.16499996185302912,-0.15666739781674277,0.433499884605407,-0.3331464721226771,1.2001462413334902,0.05017670624136539,0.8168230629694486,-0.8736085595040892,66.66669694206384,21.99922993236428,0.38332317836404173,5,-0.44250011444091797,-0.4531250000000009,-0.8706248998641959,-0.8999998569488517,0.5187497138977042,0,0.037420419066367394,2.069322113278226,7.916250228881836,-3.4687432944711225,7.893750190734862,-1.1733351983011933,7.860000133514403,0.037420419066367394
3111,2004-05-25,7.9724998474121085,7.981249809265138,7.789999961853027,7.84375,18752000.0,0.01560508844175268,1.6153866218031288,-3.814803825993459,67.45826911234863,49.79559246342195,-0.5277158382571034,-0.5738832214850333,-0.8354737917693535,-0.6933224659374666,20.647296995549205,0.19124984741211026,-0.09711277391550865,0.5472498416900624,-0.2413852215256176,1.3358849049057415,0.15293231008222286,0.941567373297902,-0.9331920058795227,78.57147027740332,28.912882096534922,0.3943175316078397,5,-0.5143749713897714,-0.5756249427795419,-0.9793747663497916,-1.0224997997283927,0.4549999237060556,1,0.013797505482207262,-2.2592529799328207,7.8499999046325675,2.069322113278226,7.916250228881836,-3.4687432944711225,7.893750190734862,0.013797505482207262
3112,2004-05-26,8.239999771118164,8.257499694824219,7.942500114440918,7.951250076293945,27163200.0,0.03355282895275136,-1.0571426791975735,2.242718734259741,78.522644638197,54.55076635445686,-0.6788781030614501,-0.8390151950496758,-1.0834829693544528,-0.9548092935167549,19.023425468146133,0.3149995803833008,-0.021054001672302647,0.7859372854232785,-0.07790622744585818,1.649780798292415,0.35401552898871014,1.2178590418578468,-1.1415504229657172,96.25669867342297,39.247595208218044,0.4319217564345684,5,-0.6656248569488525,-0.726874828338623,-1.2087498903274536,-1.2899997234344482,0.1275005340576172,2,-0.014714824751923317,1.6153866218031288,7.9724998474121085,-2.2592529799328207,7.8499999046325675,2.069322113278226,7.916250228881836,-0.014714824751923317
3113,2004-05-27,8.213749885559082,8.363750457763674,8.113750457763674,8.223750114440918,21041600.0,-0.0031856658116775627,-1.3809627611262891,-0.034632863899384365,83.55349305506039,61.061490252509046,-0.5311401522762456,-0.8124827048684633,-1.0411110856529557,-0.9229173313797929,17.692619706677647,0.25,0.058189512101777474,0.7330624103546146,-0.1909909720341929,1.6571157927434212,0.27103571916021085,1.1950891015490184,-1.0225765096728932,73.85613201666807,9.237717050661004,0.46202669119440337,5,-0.5368747711181632,-0.6474995613098145,-1.1825000047683716,-1.2637498378753662,0.17500019073486328,3,-0.02693654668124823,-1.0571426791975735,8.239999771118164,1.6153866218031288,7.9724998474121085,-2.2592529799328207,7.8499999046325675,-0.02693654668124823
3114,2004-05-28,8.166250228881836,8.271249771118164,8.117500305175781,8.221249580383299,14172800.0,-0.005782944128936429,-1.0163970307741375,5.499809269502016,86.05442768255593,67.165134161948,-0.3302487315422642,-0.7607691869317161,-0.9793611731582281,-0.8695554278089901,16.27251279060588,0.1537494659423828,0.13948556818482327,0.6581252336502077,-0.31435146592721175,1.6306019332276263,0.17188688386149842,1.144363583438917,-0.8578191448078982,65.57733190829423,-5.671967838209028,0.4862383497887094,5,-0.2343749999999991,-0.5999999046325684,-1.1250003576278687,-1.2162501811981201,0.05499935150146307,4,0.0029082321550064627,-1.3809627611262891,8.213749885559082,-1.0571426791975735,8.239999771118164,1.6153866218031288,7.9724998474121085,0.0029082321550064627
3115,2004-06-01,8.367500305175781,8.375,8.133749961853027,8.141249656677246,16683200.0,0.024644123147509855,1.0,-4.113696658632721,86.89258748681682,70.8509209717634,-0.38942496512032676,-0.9464545290033026,-1.1580467077812413,-1.0724954179880584,15.77908557596437,0.24125003814697266,0.23619276123523925,0.8186877965927124,-0.22715225631321623,1.864527849498641,0.2957677701397472,1.3416078230456767,-0.95353728373287,98.71800096834616,20.725438911552885,0.5229200264529644,6,-0.29000020027160645,-0.7956252098083496,-1.0393754243850708,-1.158125400543213,-0.2012500762939453,1,0.0008962885629750783,-1.0163970307741375,8.166250228881836,-1.3809627611262891,8.213749885559082,-1.0571426791975735,8.239999771118164,0.0008962885629750783
3116,2004-06-02,8.323749542236326,8.475000381469728,8.323749542236326,8.397500038146973,19536000.0,-0.005228653880346101,-3.101690093491681,-0.3259681083792509,84.05312793626989,74.15973965717042,-0.29760738222692495,-0.8659816066458728,-1.0843598364226423,-1.028710240235105,16.581027734622882,0.151250839233402,0.3699267855749655,0.7234370470046976,-0.3698811452593489,1.816755239268745,0.17677795087267434,1.2700961431367208,-0.7944620833665645,71.59610077243046,-9.09691238435785,0.5466590961320236,6,-0.1912493705749494,-0.7018742561340314,-0.9956246614456159,-1.114374637603758,-0.11999988555908025,2,0.005406226612851173,1.0,8.367500305175781,-1.0163970307741375,8.166250228881836,-1.3809627611262891,8.213749885559082,0.005406226612851173
3117,2004-06-03,8.038749694824219,8.411250114440918,8.038749694824219,8.336250305175781,16721600.0,-0.03423935883293494,-1.5041993640047187,4.03387945637687,72.48675789194652,75.91370841889248,0.01722607854414626,-0.5504288440994616,-0.7658320012365252,-0.7474086199939514,16.931018267817116,0.3725004196166992,0.4824633133478864,0.4011247158050537,-0.6988773328890971,1.5011267644992055,-0.14887630854202172,0.9511257401521291,-0.3770624267904612,0.0,-78.44850586674411,0.5500010243470759,6,0.0937504768371582,-0.41687440872192383,-0.683749794960022,-0.8293747901916504,0.1737499237060529,3,0.04835951995672216,-3.101690093491681,8.323749542236326,1.0,8.367500305175781,-1.0163970307741375,8.166250228881836,0.04835951995672216
3118,2004-06-04,8.067500114440918,8.135000228881836,8.010000228881836,8.116250038146973,21123200.0,0.0035764790182744033,1.8985404688191065,0.16386495358260245,77.00795987249421,77.9176178530567,0.017560678800581542,-0.529435456177457,-0.759464899682234,-0.780665694436868,18.214316590725225,0.125,0.5092168136913626,0.3810626268386841,-0.7033858277679013,1.4655110814452694,-0.1611616004646077,0.9232868541419768,-0.29194901052612465,12.36556272918935,-66.47964418961625,0.5422242273032926,6,0.06500005722045898,-0.44562482833862305,-0.7031252384185791,-0.8581252098083496,-0.02875041961669922,4,0.03718626420566884,-1.5041993640047187,8.038749694824219,-3.101690093491681,8.323749542236326,1.0,8.367500305175781,0.03718626420566884
3119,2004-06-07,8.116250038146973,8.116250038146973,8.006250381469728,8.0625,12400800.0,0.006042754634585146,3.0930075761607543,-1.1025666105872687,74.71340915392997,78.97140853662435,0.00018350642734787925,-0.5120961777518742,-0.7781737734278202,-0.8308304185476736,19.635187519186296,0.10999965667724432,0.5349708283282091,0.3711875438690182,-0.6701224908946095,1.4124975786326468,-0.14946747351279654,0.8918425612508329,-0.24277603537448833,23.466593424478788,-50.98789704693567,0.5206550173818143,6,0.016250133514404297,-0.49437475204467773,-0.7412501573562622,-0.9068751335144043,-0.13374996185302734,0,0.03357462336253847,1.8985404688191065,8.067500114440918,-1.5041993640047187,8.038749694824219,-3.101690093491681,8.323749542236326,0.03357462336253847
3120,2004-06-08,8.058750152587889,8.143750190734862,8.013750076293945,8.095000267028809,13222400.0,-0.007084538461583856,-1.0594033977172015,-0.6744202551409993,59.32366747358821,78.06756391009543,0.10103336726247925,-0.3780925023960702,-0.6924949963652907,-0.7743156584739062,20.47368662841401,0.1300001144409162,0.5530177836983317,0.2528126478195176,-0.705031288052032,1.2106565836910663,-0.22610932011625628,0.7317346157552924,-0.10106245679779047,11.199951171874241,-57.99810689749501,0.4789219679357745,6,0.15000009536743342,-0.4368748664855939,-0.6743752956390363,-0.8493752479553205,-0.2537503242492667,1,0.020164346172616643,3.0930075761607543,8.116250038146973,1.8985404688191065,8.067500114440918,-1.5041993640047187,8.038749694824219,0.020164346172616643
3121,2004-06-09,7.8712501525878915,8.137499809265138,7.853750228881836,8.104999542236326,21515200.0,-0.023266635203944896,-1.1116307788392064,6.448238667753682,50.39096483951275,74.94182171024163,0.3047035472426023,-0.122339449812773,-0.4844987843875135,-0.5907373145629098,21.595713412361118,0.28374958038330256,0.561035438337572,0.01800014972686892,-0.8454573453110266,0.8814576447647644,-0.4137285977920788,0.44972889724581666,0.6037502288818368,3.139000412261249,-60.968564892914934,0.43172874751894785,6,0.29312515258788974,-0.2493748664855966,-0.4437502622604379,-0.6618752479553232,0.0174999237060538,2,0.03747817317138047,-1.0594033977172015,8.058750152587889,3.0930075761607543,8.116250038146973,1.8985404688191065,8.067500114440918,0.03747817317138047
3122,2004-06-10,7.716249942779541,8.016249656677246,7.646249771118164,7.901249885559082,26593600.0,-0.019691943059056527,-1.276920368264681,0.7914456720412649,44.31089275785646,70.58153278833008,0.4219716788936534,0.09035711493817011,-0.31098535826044227,-0.4434739769583018,22.14288024755749,0.36999988555908203,0.559245201076374,-0.17068755626678467,-0.9493721487914168,0.6079970362578484,-0.5600298525291016,0.21865473999553142,0.746325435638429,14.070374395926954,-45.02147200521407,0.3893422962623164,6,0.3443751335144043,-0.0943746566772461,-0.2431250810623169,-0.5068750381469727,0.08249998092651367,3,0.06317832075331897,-1.1116307788392064,7.8712501525878915,-1.0594033977172015,8.058750152587889,3.0930075761607543,8.116250038146973,0.06317832075331897
3123,2004-06-14,7.7249999046325675,7.8687500953674325,7.635000228881836,7.692500114440918,15803200.0,0.0011339655814563976,-2.1694991416905745,-0.17567459591259738,43.8156758995449,65.8883381457733,0.37615875635479856,0.13935441424877393,-0.3007387260576735,-0.4603078193383485,22.857630912120868,0.2337498664855966,0.5409446445641422,-0.19406259059906095,-0.8805678220499891,0.49244264085186806,-0.5373152063245259,0.14919002512640311,0.7049224494934103,17.69035528237186,-36.00457502237498,0.34325261572546445,6,0.3300004005432138,-0.10312461853027255,-0.2281249761581412,-0.5156249999999991,-0.2999997138977051,0,0.06310675985968084,-1.276920368264681,7.716249942779541,-1.1116307788392064,7.8712501525878915,-1.0594033977172015,8.058750152587889,0.06310675985968084
3124,2004-06-15,7.983749866485597,8.0,7.766250133514403,7.78000020980835,17004800.0,0.03349514110645635,-1.0216221343351826,6.269260677553495,53.84615173660555,62.21651195130537,0.09923422257082759,-0.041380109967268375,-0.5385444369827521,-0.7293516458038232,23.37773057382045,0.27500009536743253,0.4776740900395815,0.013812375068665617,-0.5059430728909318,0.5335678230282639,-0.24606534891113352,0.27369009904846475,0.398477160125732,68.55030245771539,15.814771833232228,0.259877723979799,6,0.07125043869018466,-0.36187458038330167,-0.5528124570846566,-0.7743749618530282,-0.5012497901916513,1,0.006888971881434003,-2.1694991416905745,7.7249999046325675,-1.276920368264681,7.716249942779541,-1.1116307788392064,7.8712501525878915,0.006888971881434003
3125,2004-06-16,8.050000190734862,8.09375,7.96875,7.986249923706055,12346400.0,0.008298146279278162,-1.5316426357113195,0.3128852733714859,52.30312941056436,58.6887343373381,-0.018762893488256438,-0.042884164006643744,-0.588935235440907,-0.8052757841254188,24.519750064069356,0.125,0.40672168667233244,0.037562680244443314,-0.3353838140122942,0.41050917450118085,-0.14891056688392545,0.22403592737281208,0.2873932280126983,82.58712605022815,31.751528711939045,0.186473247128369,6,-0.026875019073484552,-0.4281249046325666,-0.6225003004074079,-0.8406252861022931,-0.7762503623962393,2,-0.008385107185289953,-1.0216221343351826,7.983749866485597,-2.1694991416905745,7.7249999046325675,-1.276920368264681,7.716249942779541,-0.008385107185289953
3126,2004-06-17,7.928750038146973,8.041250228881836,7.863749980926514,8.010000228881836,13227200.0,-0.015062130399380758,1.4695653904586254,-1.2745074573279636,39.86982859015838,55.064631081583855,0.045331274592244064,0.09183639259517129,-0.45512385936381605,-0.6956004673688305,24.318978543728655,0.18625020980834783,0.3290745610886283,-0.08924996852874756,-0.45316359141192386,0.27466365435442874,-0.2712067799703348,0.09270684291284059,0.36649978920864434,64.03268791810974,18.16005704004887,0.1819568114415881,6,-0.039374828338623935,-0.2962498664855948,-0.5809375047683716,-0.7193751335144043,-0.8899998664855948,3,-0.015607782968684925,-1.5316426357113195,8.050000190734862,-1.0216221343351826,7.983749866485597,-2.1694991416905745,7.7249999046325675,-0.015607782968684925
3127,2004-06-18,8.050000190734862,8.078749656677246,7.908750057220459,7.93874979019165,15283200.0,0.01529246753959046,1.014818038220571,-1.369232484711881,44.980856373988445,51.50606402619432,-0.082869812947032,-0.015230467875854359,-0.5556972878076518,-0.8254029094687088,23.828300810121405,0.1699995994567871,0.22678846696408694,0.022500181198118696,-0.3338888416535202,0.3788892040497567,-0.15569433022769985,0.20069469262393813,0.20563466071232916,90.46325207781531,46.142130952169055,0.17819451142581919,6,-0.16062498092651278,-0.41750001907348366,-0.7343751192092878,-0.8406252861022931,-0.7712502479553205,4,-0.020031069642272414,1.4695653904586254,7.928750038146973,-1.5316426357113195,8.050000190734862,-1.0216221343351826,7.983749866485597,-0.020031069642272414
3128,2004-06-21,7.8712501525878915,8.048749923706055,7.8712501525878915,8.048749923706055,11554400.0,-0.022204973156733865,-1.00000000000001,-1.59549781620085,41.631211660300714,47.830264304679964,0.07276683556592989,0.17048853113889972,-0.36058093519243517,-0.6494056625366422,23.146781094940277,0.17875003814697,0.12700018485154274,-0.1551248550415023,-0.51342848556635,0.2031787754833454,-0.33427667030392616,0.024026960220921545,0.34714662150537823,32.06108759684212,-9.175886703206807,0.17915181526242388,6,0.018125057220457208,-0.18812489509582608,-0.5556250810623178,-0.6618752479553232,-0.5900001525878915,0,-0.009210764170415886,1.014818038220571,8.050000190734862,1.4695653904586254,7.928750038146973,-1.5316426357113195,8.050000190734862,-0.009210764170415886
3129,2004-06-22,7.8499999046325675,7.920000076293945,7.738749980926514,7.8712501525878915,15867200.0,-0.00269972971807253,2.0526307335857723,0.11971986116634237,33.64929595416574,44.97755635807747,0.05842136862143832,0.196600812566321,-0.3248484439873449,-0.6309798842606069,22.312597929692497,0.18125009536743164,0.06320559575898343,-0.17306258678436404,-0.5368361832668027,0.19071100969807464,-0.3549493850255834,0.008824211456855302,0.333393076748016,31.338004994029212,-2.5194457977278475,0.18188679824121912,6,0.036250114440919745,-0.16687464714050204,-0.5484373569488517,-0.6406249999999991,-0.41249990463256747,1,-0.05414009160011546,-1.00000000000001,7.8712501525878915,1.014818038220571,8.050000190734862,1.4695653904586254,7.928750038146973,-0.05414009160011546
3130,2004-06-23,8.143750190734862,8.163749694824219,7.822500228881836,7.832499980926514,13816800.0,0.037420419066367394,-1.0603759135488198,-14.646897789744008,45.08869814839002,44.3884156146194,-0.24809334682861994,-0.07801388184227243,-0.5987119915160299,-0.9252165224935052,21.808059927298533,0.3412494659423828,-0.007913563595236539,0.1060001850128156,-0.25202767053603026,0.46402804056166147,-0.07301374276160644,0.28501411278723854,-0.5087499618530256,95.29423116407769,63.47537974319599,0.17901392777442285,6,-0.24437522888183416,-0.4112501144409153,-0.8953126668930036,-0.9343752861022931,-0.06375026702880682,2,-0.08119724929593497,2.0526307335857723,7.8499999046325675,-1.00000000000001,7.8712501525878915,1.014818038220571,8.050000190734862,-0.08119724929593497
3131,2004-06-24,8.082500457763674,8.324999809265138,8.039999961853027,8.305000305175781,30621600.0,-0.007521072176412291,1.1714368755676499,-0.714858465634808,51.35977397566427,45.17162463882026,-0.1717922381188588,-0.0085384073984347,-0.5118729215541107,-0.8530783945759453,21.58851305920485,0.28499984741211115,-0.07613510807884083,0.03925042152405034,-0.3179355844173841,0.3964364274654848,-0.139342581446666,0.21784342449476757,-0.43692523956299034,58.63549296232896,21.850266288372588,0.178593002970717,6,-0.10250043869018644,-0.09500026702880948,-0.854375362396242,-0.8731255531311053,-0.14500045776367365,3,-0.10006193425553145,-1.0603759135488198,8.143750190734862,2.0526307335857723,7.8499999046325675,-1.00000000000001,7.8712501525878915,-0.10006193425553145
3132,2004-06-25,8.118749618530272,8.296250343322754,8.010000228881836,8.085000038146973,19424800.0,0.004484894366047154,-2.1156610873232125,-0.1516836113635127,51.585444791330424,46.0349322934631,-0.16197607917294743,-0.05727352127422414,-0.5257345576418633,-0.8810318349732142,20.547528656156807,0.28625011444091797,-0.09995006010639429,0.08156208992004288,-0.26553668330195634,0.4286608631420412,-0.09198729669095584,0.2551114765310425,-0.44599741668701043,64.8187204899727,23.91413608007801,0.1735493866109993,6,-0.08687472343444647,-0.06374931335449041,-0.7746870517730695,-0.9093747138977033,-0.19749975204467507,4,-0.13302534227732532,1.1714368755676499,8.082500457763674,-1.0603759135488198,8.143750190734862,2.0526307335857723,7.8499999046325675,-0.13302534227732532
3133,2004-06-28,7.992499828338622,8.161250114440918,7.951250076293945,8.161250114440918,18450400.0,-0.015550398290827494,1.488885121293039,-5.000070643420561,46.34685706933819,45.20167733043339,0.006938657276155169,0.0543367662609926,-0.3792713224314568,-0.7470164846352043,19.09711344914586,0.21000003814697266,-0.09895677057015462,-0.033625197410583674,-0.370996942254771,0.30374654743360363,-0.20231106983267733,0.13506067501150998,-0.2936577221984855,43.28356873574035,0.16604120614036333,0.16868587242209362,6,0.03937506675720304,0.06250047683715909,-0.6162497997283927,-0.7818748950958243,-0.13249969482421875,0,-0.08930245866610753,-2.1156610873232125,8.118749618530272,1.1714368755676499,8.082500457763674,-1.0603759135488198,8.143750190734862,-0.08930245866610753
3134,2004-06-29,8.189999580383299,8.273750305175781,7.987500190734862,8.005000114440918,25576800.0,0.024710635756839405,-1.602281889668194,-1.0962912728351466,53.578716950987804,45.34340927936933,-0.176822650405132,-0.1489281398254203,-0.5556189877611697,-0.935503432024019,17.703285075209017,0.28625011444091886,-0.067909149871479,0.16268708705901958,-0.17692109059342798,0.5022952647114671,-0.007117001767204201,0.33249117588524335,-0.4661111661181625,73.13426037513058,24.906192949174155,0.16980408882622394,6,-0.1581246852874738,-0.13499927520751775,-0.7931246757507324,-0.9587497711181632,-0.23249959945678533,1,-0.110958440408219,1.488885121293039,7.992499828338622,-2.1156610873232125,8.118749618530272,1.1714368755676499,8.082500457763674,-0.110958440408219
3135,2004-06-30,8.375,8.470000267028809,8.189999580383299,8.201250076293945,216925600.0,0.022588574981104337,-1.853496870504962,0.9391914880455381,63.75426061279923,47.997235059662756,-0.3474072755588544,-0.351351886821762,-0.7215962933710021,-1.1099245985561126,16.192927856948426,0.2800006866455096,-0.02830188877997486,0.34731252193450857,0.0061099472064789495,0.6885150966625373,0.17671123457049376,0.5179138092985234,-0.6270671299348631,81.68670224598262,26.608633597346582,0.17060128736401456,6,-0.27062487602233887,-0.31999969482421875,-0.9728126525878924,-1.1437501907348642,-0.6712498664855966,2,-0.11194029850746268,-1.602281889668194,8.189999580383299,1.488885121293039,7.992499828338622,-2.1156610873232125,8.118749618530272,-0.11194029850746268
3136,2004-07-01,8.368749618530272,8.473750114440918,8.318750381469728,8.368749618530272,34616800.0,-0.0007463142053406591,-2.1000419623104007,0.0,69.3907737060287,50.709448096556116,-0.3041655534098222,-0.3600155397260689,-0.6899988929030743,-1.0941416101498271,14.369836011109815,0.15499973297118963,-0.025515046974462052,0.33881213665008403,-0.011093286129128188,0.6887175594292962,0.16385942526047792,0.5137648480396901,-0.5774927046473142,79.9042127761317,18.827681971720246,0.17495271138960616,7,-0.26249957084655584,-0.3137493133544904,-0.9665622711181641,-1.1374998092651358,-0.6599998474121076,3,-0.03450332582359272,-1.853496870504962,8.375,-1.602281889668194,8.189999580383299,1.488885121293039,7.992499828338622,-0.03450332582359272
3137,2004-07-02,8.427499771118164,8.506250381469728,8.340000152587889,8.348750114440918,18849600.0,0.007020182854772683,-2.4545652712409667,100.0,70.27415994805862,53.891997906307004,-0.3394308518070339,-0.4091242363849261,-0.7255817262937807,-1.145235985881767,13.902326707094073,0.1662502288818395,-0.021619211105971203,0.3781247854232781,-0.014432916903174942,0.770682487749732,0.18184593426005158,0.5744036365865046,-0.5816434011905693,85.81070863976879,18.45108112200893,0.19627885116322683,7,-0.30499958992004395,-0.3568744659423828,-0.9999998807907122,-1.1962499618530282,-0.4187498092651367,4,-0.05814295869783814,-2.1000419623104007,8.368749618530272,-1.853496870504962,8.375,-1.602281889668194,8.189999580383299,-0.05814295869783814
3138,2004-07-06,8.367500305175781,8.541250228881836,8.350000381469728,8.421250343322754,22831200.0,-0.007119485917757795,-3.309861273788293,-0.6825431425976385,62.510201283566374,57.09876516512929,-0.22533155063775823,-0.3430874012766516,-0.6481955259492018,-1.0771533467673144,13.578661948601848,0.1912498474121076,0.016142353509302154,0.30312530994415354,-0.11447625129155625,0.7207268711798624,0.09432452932629865,0.5119260905620084,-0.4556045340939736,68.62304076989719,1.3556136843352817,0.2088007806178546,7,-0.1856250762939453,-0.2793750762939453,-0.823750376701355,-1.0200004577636719,-0.1450004577636701,1,-0.053331391982639476,-2.4545652712409667,8.427499771118164,-2.1000419623104007,8.368749618530272,-1.853496870504962,8.375,-0.053331391982639476
3139,2004-07-07,8.388750076293945,8.425000190734862,8.302499771118164,8.398750305175781,16202400.0,0.0025395602441771192,2.920013427734541,0.18605063785241568,61.376994068800514,58.90857582295268,-0.1811753746455551,-0.3614048245603918,-0.6550799185694895,-1.092569264562906,13.163142164572083,0.12250041961669744,0.03883836564059706,0.31075007915496755,-0.13105790803620465,0.7525580663461398,0.08984608555938145,0.5316540727505537,-0.4013317702761343,56.583666609650166,-8.384636588791139,0.22090399359558616,7,-0.1424999237060547,-0.3006248474121094,-0.7671873569488525,-0.9881248474121085,-0.42875003814697266,2,-0.06303083748719063,-3.309861273788293,8.367500305175781,-2.4545652712409667,8.427499771118164,-2.1000419623104007,8.368749618530272,-0.06303083748719063
3140,2004-07-08,8.221249580383299,8.413749694824219,8.1875,8.338749885559082,22766400.0,-0.019967276934854894,-1.4459497077108658,11.74976158687792,59.52767333265404,59.81612019595154,-0.001704774818353627,-0.19089327506951825,-0.48062676119872183,-0.9212673992623959,12.424599475490233,0.22624969482421875,0.08191983237638922,0.13512461185455216,-0.31114707710110423,0.5813963008102085,-0.08801123262327515,0.35826045633238035,-0.16737144362180523,9.540511249979279,-53.25158720181405,0.2231358444778282,7,0.02500057220459162,-0.13312435150146307,-0.47218680381774725,-0.8206243515014622,-0.3474993705749494,3,-0.032081449039829346,2.920013427734541,8.388750076293945,-3.309861273788293,8.367500305175781,-2.4545652712409667,8.427499771118164,-0.032081449039829346
3141,2004-07-09,8.166250228881836,8.3125,8.112500190734862,8.257499694824219,23610400.0,-0.00668990169483441,-1.0125813324120276,0.7765891825206038,53.957450676744045,60.079676405441944,0.07422987658206104,-0.11874837880757916,-0.4225151883815652,-0.8610314349582593,12.281362911095725,0.1999998092651385,0.14332005492821764,0.06537525653839182,-0.3703697474299972,0.5011202605067799,-0.15249724544580268,0.2832477585225863,-0.0538874410659016,12.536450930541736,-44.824013992061936,0.21787250198419417,7,0.07999992370605469,-0.078125,-0.3415626287460327,-0.7600002288818359,-0.07499980926513494,4,-0.05663555272059795,-1.4459497077108658,8.221249580383299,2.920013427734541,8.388750076293945,-3.309861273788293,8.367500305175781,-0.05663555272059795
3142,2004-07-12,8.203749656677246,8.262499809265138,8.098750114440918,8.231249809265138,18757600.0,0.0045920008258850675,2.6388759377780504,0.3013732990531329,62.523536566179324,61.877085238424286,0.05593818280514462,-0.12422186013703573,-0.45209066025517064,-0.8928433987526283,12.9860887155399,0.16374969482422053,0.16580287205369793,0.07849969863891637,-0.3195651212753212,0.47656451855315396,-0.12053271131820154,0.27753210859603517,0.33750057220458984,23.72870397310316,-35.31047167416009,0.1990324099571188,7,0.060625553131103516,-0.11562442779541016,-0.32656192779541016,-0.7474994659423819,-0.19499969482421875,0,-0.060338248517394555,-1.0125813324120276,8.166250228881836,-1.4459497077108658,8.221249580383299,2.920013427734541,8.388750076293945,-0.060338248517394555
3143,2004-07-13,8.212499618530272,8.311249732971191,8.173749923706055,8.196249961853027,9492000.0,0.0010665807977092712,-3.489809264305177,-0.5908933277846108,63.78327847583052,63.01092540785125,0.09127562731775996,-0.09968801239307545,-0.4532157772191798,-0.8945398682654435,13.844594543008226,0.13749980926513672,0.18072851887183816,0.06287467479705633,-0.2890205558747905,0.41476990546890313,-0.11307294053886707,0.23882229013297973,0.31990060806274556,34.865740226484455,-26.534120412719112,0.17594761533592346,7,0.10750055313110529,-0.12437438964843572,-0.3353118896484357,-0.7562494277954075,0.056250572204589844,1,-0.0248097005956035,2.6388759377780504,8.203749656677246,-1.0125813324120276,8.166250228881836,-1.4459497077108658,8.221249580383299,-0.0248097005956035
3144,2004-07-14,8.038749694824219,8.266249656677246,8.020000457763674,8.152500152587889,23268800.0,-0.021156764904318837,-2.256210749325383,-7.000176066671235,45.60666567707814,60.99452597054891,0.269673551975508,0.08263011789875208,-0.2716476140552997,-0.711002746591241,13.984179748668277,0.24624919891357244,0.18945553500351764,-0.11362524032592702,-0.4608916279937798,0.23364114734192576,-0.2872584341598543,0.06000795350799937,0.48497752952575723,4.761720225926967,-50.188175819228675,0.17363319383392656,7,0.24187564849853516,0.04937553405761719,-0.1615619659423828,-0.5824995040893546,0.06125068664550959,2,0.022858051259663004,-3.489809264305177,8.212499618530272,2.6388759377780504,8.203749656677246,-1.0125813324120276,8.166250228881836,0.022858051259663004
3145,2004-07-15,7.982500076293945,8.039999961853027,7.893750190734862,8.033749580383299,19065600.0,-0.0069973093659689845,3.5882088949392172,0.4505432777759061,45.79829508343856,58.37313945692779,0.29546306916448906,0.14078145026323696,-0.20601702568152191,-0.64503398217186,13.75464662384666,0.14624977111816495,0.21867944870909817,-0.16649985313415527,-0.5192246750930742,0.18622496882476458,-0.34286226411361476,0.00986255784530421,0.5210780773925787,21.194012175152928,-31.91451827858112,0.17636241097945984,7,0.2350001335144043,0.10562515258789062,-0.10531234741210938,-0.5262498855590811,0.2937498092651367,3,-0.0028186705833918024,-2.256210749325383,8.038749694824219,-3.489809264305177,8.212499618530272,2.6388759377780504,8.203749656677246,-0.0028186705833918024
3146,2004-07-16,7.804999828338622,8.041250228881836,7.763750076293945,8.038749694824219,20965600.0,-0.022236172409500488,1.32459950828545,4.561017138391288,38.21595934710952,54.81111716793344,0.4297818736439565,0.3252089172469246,-0.01262309413109275,-0.4560536196200191,14.163567904066971,0.2775001525878906,0.21387907923623217,-0.33781259059906166,-0.7105776921229685,0.03495251092484519,-0.5241951413610151,-0.15143003983710823,0.6619886475708023,7.534206011200075,-42.27162516120803,0.18638255076195354,7,0.34750032424926847,0.2831254005432138,0.11031293869018644,-0.3299996852874747,0.3137497901916495,4,0.008808505186650661,3.5882088949392172,7.982500076293945,-2.256210749325383,8.038749694824219,-3.489809264305177,8.212499618530272,0.008808505186650661
3147,2004-07-19,7.888750076293945,7.992499828338622,7.68874979019165,7.87375020980835,22445600.0,0.010730333093825317,1.7303451453553924,-0.06417058846328787,45.97478894277326,52.97384913006754,0.29231306921990985,0.2411212230757176,-0.07913848932957457,-0.527321020741061,14.559264179229494,0.30375003814697177,0.17211975981558147,-0.24599983692169225,-0.6338859117907809,0.14188623794739552,-0.4399428743562357,-0.05205679948714792,0.5219793276462408,32.12856296970379,-17.73797999958073,0.19394303743454394,7,0.16812491416931152,0.19937515258789062,0.0043752193450927734,-0.3274998664855948,0.21000003814697266,0,0.025669509284021785,1.32459950828545,7.804999828338622,3.5882088949392172,7.982500076293945,-2.256210749325383,8.038749694824219,0.025669509284021785
3148,2004-07-20,7.798749923706055,7.934999942779541,7.760000228881836,7.8812499046325675,22089600.0,-0.011408670792898534,-1.187505029161687,-5.5000476841401955,33.43916262322095,49.869645636114264,0.32760260706907296,0.3429969822305292,0.03389393578809141,-0.42653196575455965,15.145541992034856,0.17499971389770508,0.11558764175191882,-0.33237497806549143,-0.7318127905120839,0.06706283438110106,-0.5320938842887877,-0.1326560718421952,0.5397815188592787,19.047646570693704,-26.72417077108096,0.19971890622329613,7,0.2524998188018799,0.28937530517578125,0.04250025749206543,-0.19437479972839178,0.5537500381469727,1,0.02692739736513805,1.7303451453553924,7.888750076293945,1.32459950828545,7.804999828338622,3.5882088949392172,7.982500076293945,0.02692739736513805
3149,2004-07-21,7.425000190734862,7.78125,7.338749885559082,7.767499923706055,36919200.0,-0.047924313079343084,1.3918932503035004,4.151512874606303,15.328447082868138,44.958620497249164,0.6149347136137591,0.7201992615916106,0.4315629068950697,-0.04371783752513547,16.8346895208555,0.46000003814697266,0.03700862803231786,-0.684874725341797,-1.1808405124125025,-0.18890893827109156,-0.9328576188771498,-0.4368918318064443,0.8485530865931024,12.277617512302607,-27.75526387456243,0.24798289353535272,7,0.4006247520446786,0.5149998664855966,0.4134376049041757,0.19687509536743253,1.229999542236329,2,0.11363636071725036,-1.187505029161687,7.798749923706055,1.7303451453553924,7.888750076293945,1.32459950828545,7.804999828338622,0.11363636071725036
3150,2004-07-22,7.482500076293945,7.59375,7.304999828338622,7.434999942779541,29343200.0,0.007744092132257796,1.1388903115512992,-0.13868662933643672,18.821441775980176,41.0546195082754,0.49352209670818326,0.6436188181286138,0.4024479617233858,-0.09108825992580627,17.72449980384671,0.28875017166137784,-0.022227361376964794,-0.5943123340606693,-1.1635230274365629,-0.025101640684775717,-0.8789176807486161,-0.3097069873727225,0.6788767940217539,24.108679305893958,-10.43127438384807,0.2846053466879469,7,0.3256247043609619,0.4406249523162842,0.3559377193450928,0.1393752098083496,1.1912498474121094,3,0.08252593369589767,1.3918932503035004,7.425000190734862,-1.187505029161687,7.798749923706055,1.7303451453553924,7.888750076293945,0.08252593369589767
3151,2004-07-23,7.273749828338622,7.53249979019165,7.143750190734862,7.449999809265138,26967200.0,-0.027898462522798484,1.278386312919814,-3.710515484615808,13.28556814005566,35.583734127594994,0.6284450748440564,0.8312937437023988,0.6350427560422718,0.1255826750384701,18.281136336876784,0.388749599456788,-0.09175231304174858,-0.762625050544739,-1.4355881983001373,-0.0896619027893415,-1.0991066244224372,-0.4261434766670398,0.7677342561002858,15.316605962953037,-12.211750795654744,0.33648157387769884,7,0.4537501335144052,0.5687503814697275,0.5487504005432138,0.34812545776367276,1.2487502098083505,4,0.137824379567566,1.1388903115512992,7.482500076293945,1.3918932503035004,7.425000190734862,-1.187505029161687,7.798749923706055,0.137824379567566
3152,2004-07-26,7.038750171661378,7.3375000953674325,6.946249961853027,7.298749923706055,34977600.0,-0.03230791025581914,1.318518654570776,1.4751760577669482,11.954155879512271,29.82494272800407,0.7608190181758356,1.0342611035349476,0.8878599152379252,0.36799531684626796,19.16861863819793,0.3912501335144052,-0.15850585943885243,-0.9436247348785392,-1.7490440973803674,-0.13820537237671093,-1.3463344161294524,-0.540915053627625,0.859096489784883,9.355267923410999,-12.438908459525443,0.40270968125091405,7,0.5674996376037589,0.7049999237060538,0.7221875190734854,0.5831251144409171,1.6024994850158683,0,0.15343625225072843,1.278386312919814,7.273749828338622,1.1388903115512992,7.482500076293945,1.3918932503035004,7.425000190734862,0.15343625225072843
3153,2004-07-27,7.278749942779541,7.328750133514403,7.050000190734862,7.070000171661378,23524800.0,0.03409692989025559,-1.2412079759846177,-0.8028845007601885,21.75570342505192,27.174835811112274,0.41844129378778394,0.7779322794086951,0.6675443076373639,0.13462401401980273,20.373201499113332,0.28999996185302557,-0.2106766437438985,-0.667937469482422,-1.5325445041299695,0.19666956516512535,-1.1002409868061953,-0.2356339521586488,0.4478093127399374,39.82035517799446,21.500386727729605,0.4323035173237736,7,0.21500015258789062,0.4650001525878906,0.48218774795532227,0.3431253433227539,1.596250057220459,1,0.11265673063474457,1.318518654570776,7.038750171661378,1.278386312919814,7.273749828338622,1.1388903115512992,7.482500076293945,0.11265673063474457
3154,2004-07-28,7.28125,7.391250133514403,7.0250000953674325,7.255000114440918,23775200.0,0.0003434734315799215,1.9746177559524802,0.12574809264927642,23.888875643399643,24.74045587333017,0.3321154533484876,0.7418977276655347,0.6889109691858959,0.1387544263639029,21.1308523420922,0.3662500381469709,-0.28536083796671363,-0.6199999332427977,-1.5253239681908273,0.2853241017052319,-1.072661950716812,-0.16733791576878243,0.30485358265951756,51.73745458080309,30.972377315335386,0.45266201747401497,7,0.21250009536743164,0.46250009536743164,0.5050002336502075,0.3406252861022949,1.6312503814697266,2,0.147124458280244,-1.2412079759846177,7.278749942779541,1.318518654570776,7.038750171661378,1.278386312919814,7.273749828338622,0.147124458280244
3155,2004-07-29,7.4375,7.5662498474121085,7.355000019073486,7.360000133514403,36103200.0,0.02145922746781115,-3.8285622421675973,2.952388737511387,30.83496020272831,23.920344857287812,0.10105411882746296,0.5394703281323476,0.5512997968929003,-0.01334210671878111,20.988562626738744,0.2849998474121085,-0.3660909632828133,-0.4168749332427977,-1.3159779601288637,0.48222809364326746,-0.8664264466858302,0.032676580200234895,-0.49125003814697266,79.23389174563974,55.0556592715301,0.44955151344303274,7,0.031874895095825195,0.30625009536743164,0.3471876382827759,0.18437528610229492,1.3524999618530273,3,0.1636974430885636,1.9746177559524802,7.28125,-1.2412079759846177,7.278749942779541,1.318518654570776,7.038750171661378,0.1636974430885636
3156,2004-07-30,8.079999923706055,8.350000381469728,7.96999979019165,8.03125,115459200.0,0.08638654436383919,-3.437954212586826,0.6290323573023819,47.531176833423835,24.093276845137876,-0.5568985857593773,-0.13256798898893063,-0.08461802772433114,-0.6451160369065807,20.314484276954364,0.9125003814697283,-0.3945994619959565,0.24006247520446777,-0.633163992278222,1.1132889426871566,-0.1965507585368762,0.6766757089458126,-1.1213499641418458,80.76577901665752,54.19545995830836,0.43661323374134453,7,-0.43187475204467685,-0.33624982833862305,-0.26406240463256836,-0.45812463760375977,0.565000534057619,4,0.07348391158494771,-3.8285622421675973,7.4375,1.9746177559524802,7.28125,-1.2412079759846177,7.278749942779541,0.07348391158494771
3157,2004-08-02,7.9375,8.25,7.852499961853027,8.026249885559082,58605600.0,-0.017636129338067352,-2.072464515938803,-1.8205133221174536,44.791672687339286,25.354666852262138,-0.454557879554252,-0.03020864544115298,0.06157372986999654,-0.4937075973341525,19.370476976070012,0.39750003814697266,-0.42567255062617804,0.12206254005432093,-0.7081910903623001,0.952316170470942,-0.2930642751539896,0.5371893552626315,-0.9231960235595702,68.86790246037113,41.556282730538285,0.41512681520831063,8,-0.28937482833862216,-0.19374990463256836,0.04625010490417569,-0.3156247138977051,0.5799999237060547,0,0.0737007922074926,-3.437954212586826,8.079999923706055,-3.8285622421675973,7.4375,1.9746177559524802,7.28125,0.0737007922074926
3158,2004-08-03,7.921249866485597,8.122500419616701,7.911250114440918,7.918749809265138,30322400.0,-0.002047260915200466,-23.143655140464794,-0.028169695146194433,47.633437113860296,28.944110189039044,-0.4683564282959365,-0.051758312171528154,0.08031495523697796,-0.46801410849141956,18.265574896806882,0.21125030517578303,-0.4327405982932202,0.1281249284744268,-0.6627095527091891,0.9189594096580427,-0.26729231211738114,0.5235421690662347,-0.8535180338439945,67.6414775542901,35.92929250950068,0.39541724059180794,8,-0.27312469482421875,-0.17749977111816495,0.12218773365020663,-0.29937458038330167,0.7912497520446751,1,0.09089472019282363,-2.072464515938803,7.9375,-3.437954212586826,8.079999923706055,-3.8285622421675973,7.4375,0.09089472019282363
3159,2004-08-04,7.860000133514403,7.99875020980835,7.769999980926514,7.913750171661378,22387200.0,-0.007732331892513322,1.04469373750634,-21.499523173756195,47.537689309165906,32.13480435939301,-0.37874160327604844,-0.0338898094541209,0.14267005927540577,-0.3969625914524846,17.280325841654236,0.22875022888183594,-0.46253591760349977,0.0933126926422112,-0.647450107706514,0.8340754929909364,-0.27706870753215096,0.46369409281657337,-0.7409775589196759,50.75376186042126,16.97947146917953,0.37038140017436244,8,-0.21187496185302557,-0.11625003814697177,0.18343746662139981,-0.2381248474121085,1.0125002861022958,2,0.12913484087076776,-23.143655140464794,7.921249866485597,-2.072464515938803,7.9375,-3.437954212586826,8.079999923706055,0.12913484087076776
3160,2004-08-05,7.957499980926514,8.152500152587889,7.90625,7.952499866485597,27393600.0,0.01240456052874328,-4.051293086583946,-0.09302531892618825,53.16718994979494,36.56609567158627,-0.4489933942376956,-0.16038528117123185,0.049567102758741655,-0.4871876149918144,16.950476986104857,0.29250001907348544,-0.46744742327440836,0.204000020027161,-0.5116549607255365,0.9196550007798594,-0.15382747034918864,0.5618275104035098,-0.7892382940567861,32.32756388174766,-4.569045440185988,0.3578274903763491,8,-0.30937480926513583,-0.21374988555908203,0.08593761920928955,-0.33562469482421875,0.9749999046325684,3,0.1200126173838858,1.04469373750634,7.860000133514403,-23.143655140464794,7.921249866485597,-2.072464515938803,7.9375,0.1200126173838858
3161,2004-08-06,7.703750133514403,7.949999809265138,7.6875,7.867499828338622,26698400.0,-0.03188813672891333,-1.6751578118698185,-32.74918939539014,46.411250808681,40.394661774827235,-0.1428563842702415,0.060015673805387415,0.3009067565449106,-0.2252294393958154,16.963809074140663,0.26999998092651367,-0.41487050402337733,-0.026624822616578392,-0.7155120548834022,0.6622624096502454,-0.3710684387499894,0.3178187935168335,-0.4882188988606755,2.8889126247828285,-33.18108511827929,0.3444436161334118,8,-0.01624989509582253,0.03999996185302823,0.3759375810623178,-0.08187484741210849,1.2187495231628427,4,0.14100273367032012,-4.051293086583946,7.957499980926514,1.04469373750634,7.860000133514403,-23.143655140464794,7.921249866485597,0.14100273367032012
3162,2004-08-09,7.708749771118164,7.863749980926514,7.6875,7.741250038146973,12380800.0,0.0006489875083057761,-3.700011444120901,0.19847528304524065,48.19457952979331,43.332314675354056,-0.04785430623509068,0.016896772579293895,0.28488168713510476,-0.22013199190710253,17.048159805211753,0.17624998092651367,-0.36749685435402757,0.0031248092651363635,-0.6487259141016484,0.654975532631922,-0.322800552418256,0.32905017094852873,-0.4478397705917958,4.569841751642798,-32.26318297616791,0.3259253616833927,8,-0.021249532699583185,0.03500032424926758,0.3718754053115845,-0.08687448501586914,1.15625,0,0.12145298711774188,-1.6751578118698185,7.703750133514403,-4.051293086583946,7.957499980926514,1.04469373750634,7.860000133514403,0.12145298711774188
3163,2004-08-10,8.008749961853027,8.020000457763674,7.74875020980835,7.761250019073486,20793600.0,0.03891684120541217,1.009254140963159,-7.615320285219637,62.067184440601494,47.57434898615425,-0.260844907632074,-0.3153169494398087,-0.0220389857589689,-0.5099045731793748,16.893973424250426,0.3112506866455096,-0.2759854678881748,0.3133124828338625,-0.31096927512889394,0.937594240796618,0.0011716038524838268,0.6254533618152402,-0.7042763460889248,69.085990631435,27.942844817622934,0.3121408789813778,8,-0.15624976158142,-0.2649998664855957,0.08781278133392334,-0.3712496757507324,0.9512500762939453,1,0.06352426586874182,-3.700011444120901,7.708749771118164,-1.6751578118698185,7.703750133514403,-4.051293086583946,7.957499980926514,0.06352426586874182
3164,2004-08-11,8.222499847412111,8.351249694824219,7.925000190734862,7.928750038146973,42724000.0,0.026689544133255305,-1.8298768847959421,1.1868681906193177,64.36893398052356,51.300346072575955,-0.36547062573517497,-0.5424042515396357,-0.23883695629821933,-0.7128983874751373,17.84838796097752,0.42624950408935636,-0.1420062491018248,0.5178748607635519,-0.13254199261754174,1.1682917141446465,0.1926664340730042,0.8430832874540988,-0.8762051610197839,80.60265060517963,35.76373821396949,0.3252084266905471,8,-0.20312500000000178,-0.5368747711181667,-0.08749961853027521,-0.5674996376037615,0.9999999999999982,2,0.059592554601552106,1.009254140963159,8.008749961853027,-3.700011444120901,7.708749771118164,-1.6751578118698185,7.703750133514403,0.059592554601552106
3165,2004-08-12,7.960000038146973,8.238750457763674,7.956250190734862,8.153750419616701,23959200.0,-0.03192457453772479,-1.8074550055443421,-0.6595761949749873,63.05279359174008,53.02497015683331,-0.023534766813199326,-0.2968986660397199,0.011013768278651526,-0.4382455231140918,18.984675079680084,0.28250026702881126,-0.03636339125099397,0.25650005340576154,-0.3919680091794504,0.9049681159909726,-0.06773397788684399,0.5807340846983671,-0.5534080512487316,41.054638559063896,-7.2080594921754155,0.32423403129260564,8,0.05937480926513672,-0.2800002098083496,0.20718765258789062,-0.30499982833862305,1.2100000381469709,3,0.11463572576591963,-1.8298768847959421,8.222499847412111,1.009254140963159,8.008749961853027,-3.700011444120901,7.708749771118164,0.11463572576591963
3166,2004-08-13,7.87375020980835,8.081250190734862,7.807499885559082,7.973750114440918,20966400.0,-0.010835405518251906,-1.3548357325534262,0.516127523847959,66.83468776954288,55.47419405485594,0.03395227039296245,-0.2163252520730854,0.08476191830686641,-0.33654835349738743,19.45347948187363,0.2737503051757795,0.06447763553571217,0.16681270599365217,-0.48464283420348586,0.8182682461907893,-0.1589150641049173,0.49254047609222074,-0.41047876043455034,28.060308164461663,-24.08607498782902,0.3257277700985687,8,0.14562463760375977,-0.22500038146972656,0.29343748092651367,-0.21875,1.466249942779541,4,0.13446574345625617,-1.8074550055443421,7.960000038146973,-1.8298768847959421,8.222499847412111,1.009254140963159,8.008749961853027,0.13446574345625617
3167,2004-08-16,8.091250419616701,8.168749809265138,7.894999980926514,7.9000000953674325,21993600.0,0.02762345820132972,-1.720487711258982,-1.9125050663996466,66.5310437120628,57.57392812132288,-0.1781826973186389,-0.4404593698297692,-0.13378255330175204,-0.5340660553304932,19.737402512707032,0.2949995994567889,0.1533736415717275,0.3741878986358662,-0.2952129820175191,1.0435887792892515,0.03948745830917311,0.7088883389625593,-0.5747002755158768,56.84655644134373,3.011261614006834,0.3347004403266928,8,-0.07187557220459162,-0.44250059127807795,0.07593727111816229,-0.4362502098083514,0.9812498092651349,0,0.10273433572705115,-1.3548357325534262,7.87375020980835,-1.8074550055443421,7.960000038146973,-1.8298768847959421,8.222499847412111,0.10273433572705115
3168,2004-08-17,8.008749961853027,8.161250114440918,8.008749961853027,8.095000267028809,20888800.0,-0.01019625564469695,-2.5362229102167184,-0.4509812232441805,64.3349778503217,59.440293514784635,-0.09159753488845457,-0.3598703104817522,-0.054233404040887834,-0.4315805278629421,20.036669096927103,0.15250015258789062,0.15799392638452048,0.2811874389648441,-0.40009108680243166,0.962465964732119,-0.05945182391879378,0.621826701848482,-0.44211784470879945,37.01152126672548,-16.383201652595545,0.34063926288363755,8,0.010624885559082031,-0.3600001335144043,0.16750025749206543,-0.35374975204467773,1.078749656677246,1,0.10691428916417589,-1.720487711258982,8.091250419616701,-1.3548357325534262,7.87375020980835,-1.8074550055443421,7.960000038146973,0.10691428916417589
3169,2004-08-18,8.268750190734862,8.268750190734862,7.96875,7.997499942779541,26777600.0,0.032464520695521415,1.2119809511420507,-3.1449192835028543,65.73592614831782,60.83681975906495,-0.3213080464234883,-0.583325236145277,-0.3157961618319467,-0.6730344215462853,19.033360772010205,0.3000001907348615,0.18958117499423555,0.49900016784667756,-0.20742321270555664,1.2054235483989126,0.14578847757056046,0.8522118581227947,-0.6550410189298344,100.0,47.81352465478527,0.3532116902761174,8,-0.24937534332275213,-0.6200003623962385,-0.06468749046325506,-0.6137499809265119,0.8562498092651385,2,0.08359786321597396,-2.5362229102167184,8.008749961853027,-1.720487711258982,8.091250419616701,-1.3548357325534262,7.87375020980835,0.08359786321597396
3170,2004-08-19,8.100000381469728,8.303750038146973,8.085000038146973,8.212499618530272,29796000.0,-0.020408139727599584,-2.0701770823573504,-0.41474335197317075,50.461371672148964,61.28683318833917,-0.14552201146498245,-0.38571783136807536,-0.1487483081906147,-0.48742941657164707,17.91652603276072,0.21875,0.2102535495465263,0.2993753433227555,-0.4081628499534684,1.0069135365989785,-0.05439375331535601,0.653144439960867,-0.44203877828354976,58.942147299157085,9.942356194571587,0.3537690966381115,8,-0.08062553405761896,-0.4512505531311053,0.08437490463256658,-0.44500017166137873,0.7749996185302717,3,0.13858017445410376,1.2119809511420507,8.268750190734862,-2.5362229102167184,8.008749961853027,-1.720487711258982,8.091250419616701,0.13858017445410376
3171,2004-08-20,8.276249885559082,8.295000076293945,8.100000381469728,8.133749961853027,35295200.0,0.02175919701097273,1.1666596024244282,-1.2666745786850626,57.69449223348122,62.342379044304494,-0.2592892414754253,-0.5091142405757259,-0.3186422136994791,-0.6486415213788543,16.304596438457082,0.19499969482421697,0.24210242591646391,0.42549984455108625,-0.26675354555152,1.1177532346536925,0.07937314949978358,0.7716265396023898,-0.5766909968746212,93.27213486527822,44.85286439807089,0.3461266950513032,8,-0.22624993324279785,-0.627500057220459,-0.12343716621398926,-0.6212496757507324,0.6637496948242188,4,0.10798975418738044,-2.0701770823573504,8.100000381469728,1.2119809511420507,8.268750190734862,-2.5362229102167184,8.008749961853027,0.10798975418738044
3172,2004-08-23,8.118749618530272,8.317500114440918,8.079999923706055,8.300000190734862,22258400.0,-0.01903039047958499,1.1965292937310834,-1.271934521021001,54.21557768967279,61.46997829420131,-0.04192300934788662,-0.28095951242138373,-0.15148859174479412,-0.4771664358736949,14.15899410041755,0.23750019073486328,0.24755113894106806,0.21399960517883088,-0.37187448529794764,0.7998736956556094,-0.07893744005955838,0.5069366504172201,-0.38008928147742527,43.010629192405105,-2.8541778907358974,0.29293704523838926,8,-0.03937482833862127,-0.4699997901916486,0.00156307220459162,-0.46374940872192205,0.9212503433227557,0,0.1504234754660041,1.1666596024244282,8.276249885559082,-2.0701770823573504,8.100000381469728,1.2119809511420507,8.268750190734862,0.1504234754660041
3173,2004-08-24,8.098750114440918,8.21875,8.047499656677246,8.149999618530272,20219200.0,-0.0024633724439175886,-1.2276406627010463,0.2827549919759971,55.18739993149705,60.44980784430948,-0.008732756354390858,-0.2069903252252807,-0.12215117802746267,-0.4431665343313238,11.846015741868063,0.1712503433227539,0.2948764684270513,0.15300009250640834,-0.35846222256931526,0.6644624075821319,-0.10273106503145257,0.40873125004427013,-0.32333441592178946,37.27600624571018,-7.641132723339737,0.2557311575378618,8,-0.03625011444091797,-0.4500002861022949,-0.026250004768371582,-0.44374990463256836,1.2462501525878888,1,0.12023461653726297,1.1965292937310834,8.118749618530272,1.1666596024244282,8.276249885559082,-2.0701770823573504,8.100000381469728,0.12023461653726297
3174,2004-08-25,8.352499961853027,8.386249542236326,8.086250305175781,8.109999656677246,24271200.0,0.03133197639468421,-1.0689673316101242,-4.731759057667779,58.03662537698284,59.89245582044755,-0.27055451962662147,-0.39670936510957233,-0.3717635538012649,-0.6820168294172735,9.955913780244085,0.2999992370605451,0.346783495897963,0.3531874418258667,-0.0842877266030797,0.790662610254814,0.1344498576113935,0.5719250260403399,-0.5425342235555934,90.03702087526968,41.72931393915167,0.2187375842144735,8,-0.25562524795532227,-0.6862502098083505,-0.2828124761581421,-0.6974997520446777,1.0699996948242188,2,0.08799756480503884,-1.2276406627010463,8.098750114440918,1.1965292937310834,8.118749618530272,1.1666596024244282,8.276249885559082,0.08799756480503884
3175,2004-08-26,8.654999732971191,8.824999809265137,8.5625,8.720000267028809,74471200.0,0.03621667434896381,-1.0999984741210938,-0.26804310209218185,68.97755606227949,60.13055229741829,-0.5186416985162712,-0.6359245680611991,-0.6686612465352164,-0.9708203527275217,9.302544250773689,0.4724998474121094,0.3453940664706856,0.5948122262954705,0.1477743454605598,1.0418501071303812,0.371293285878016,0.8183311667129258,-0.7989312903586461,78.1350427098819,23.087354409574438,0.2235189404174553,8,-0.2949998378753662,-0.7693748474121094,-0.7721872329711914,-0.9999995231628418,0.9549999237060547,3,0.05430390312299416,-1.0689673316101242,8.352499961853027,-1.2276406627010463,8.098750114440918,1.1965292937310834,8.118749618530272,0.05430390312299416
3176,2004-08-27,8.673749923706055,8.845000267028809,8.611249923706055,8.617500305175781,20860800.0,0.0021663999206649187,-5.799972256901095,-0.8653716364916811,69.14683219226683,60.42119546188541,-0.4603932706924816,-0.6407640602986007,-0.6775671244582968,-0.9767239571491331,10.099043290248161,0.2337503433227539,0.31955971509255576,0.5838749170303341,0.059180926537825584,1.1085689075228418,0.32152792178407985,0.8462219122765884,-0.7207883444282501,78.52661915239644,16.38769456234312,0.262346995246254,8,-0.2668747901916504,-0.7781248092651367,-0.8081250190734863,-1.018749713897705,0.9262504577636719,4,0.02320219951740965,-1.0999984741210938,8.654999732971191,-1.0689673316101242,8.352499961853027,-1.2276406627010463,8.098750114440918,0.02320219951740965
3177,2004-08-30,8.522500038146973,8.725000381469728,8.520000457763674,8.707500457763674,15714400.0,-0.017437658093612307,-1.157898699486561,-3.2889186531484498,60.832899311665095,60.03207562425689,-0.26992275757613626,-0.46740437083661845,-0.5219363474198371,-0.8101831482022046,11.170164157995027,0.2049999237060547,0.3139231431157494,0.4033750295639038,-0.14999322040398866,0.9567432795317954,0.12669090457995758,0.68005915454785,-0.4624938163390482,59.56113077585382,-1.62885122903198,0.2766841249839459,8,-0.11562490463256836,-0.6268749237060547,-0.7374999523162842,-0.867499828338623,1.2375001907348633,0,0.04898791908097233,-5.799972256901095,8.673749923706055,-1.0999984741210938,8.654999732971191,-1.0689673316101242,8.352499961853027,0.04898791908097233
3178,2004-08-31,8.641249656677246,8.641249656677246,8.421250343322754,8.553750038146973,16686400.0,0.013933660076121512,4.02857765667575,-0.47296983818502847,59.19824285031964,59.30566636892377,-0.3235408041529446,-0.5580597213284477,-0.6290723394100173,-0.9141133730967335,12.141651221246844,0.2199993133544922,0.31108461223946815,0.4861246585845951,-0.10540637663593344,1.0776556938051227,0.1903591409743317,0.7818901761948593,-0.4870441494428164,73.14654094295298,13.816780694587408,0.295765517610264,8,-0.19499969482421875,-0.706249475479126,-0.9662497043609619,-0.9756245613098145,0.8637504577636719,1,0.0461449814573589,-1.157898699486561,8.522500038146973,-5.799972256901095,8.673749923706055,-1.0999984741210938,8.654999732971191,0.0461449814573589
3179,2004-09-01,8.875,8.8774995803833,8.654999732971191,8.663749694824219,33032800.0,0.02705052539966024,1.0578071390140857,2.414299727520436,70.3559550451187,61.51617563258707,-0.5165742291509812,-0.7503402852169074,-0.8475683451427738,-1.1325126177388016,13.614623380235823,0.2362499237060547,0.3017955594290971,0.6691250085830696,0.01351317172763089,1.3247368454385091,0.3413190901553502,0.9969309270107889,-0.6378991215902445,99.45214584918438,36.24878436823867,0.3278059184277198,9,-0.41250038146972656,-0.9237501621246338,-1.2562499046325684,-1.2093749046325684,0.5749998092651367,2,0.052957776566626036,4.02857765667575,8.641249656677246,-1.157898699486561,8.522500038146973,-5.799972256901095,8.673749923706055,0.052957776566626036
3180,2004-09-02,8.912500381469727,8.97249984741211,8.822500228881836,8.84000015258789,24769600.0,0.004225395095180495,-1.7906885967246855,0.3431958539492217,73.62137948039882,63.285829771133464,-0.47684659758382253,-0.7511372296684833,-0.8785340184635491,-1.1534497109862052,14.97875023125845,0.14999961853027344,0.3079897664323781,0.6588753700256351,-0.05691726250771367,1.374668002558984,0.3009790537589616,1.0167716862923095,-0.5857436847836741,89.1157333480962,20.580231852755944,0.35789631626667423,9,-0.40250062942504883,-0.7487504482269287,-1.293750286102295,-1.1962502002716064,0.5574998855590803,3,0.05722291763014975,1.0578071390140857,8.875,4.02857765667575,8.641249656677246,-1.157898699486561,8.522500038146973,0.05722291763014975
3181,2004-09-03,8.789999961853027,8.981249809265137,8.774999618530272,8.9087495803833,13428800.0,-0.013744787026477301,-1.7731061188900432,-1.63792060193102,66.60723627366448,64.66268072491032,-0.3059844375797507,-0.5724341320332016,-0.7488130606916492,-1.0119563061519283,16.399173486522766,0.20625019073486506,0.28780632465734257,0.4820624589920044,-0.22281445632801677,1.1869393743120256,0.1296240013319938,0.834500916652015,-0.3599243610508065,65.84820896386593,-3.993777862670939,0.3524384576600106,9,-0.27562522888183594,-0.455625057220459,-1.183437466621399,-1.0737497806549072,0.7650003433227521,4,0.09328779276255572,-1.7906885967246855,8.912500381469727,1.0578071390140857,8.875,4.02857765667575,8.641249656677246,0.09328779276255572
3182,2004-09-07,8.645000457763674,9.029999732971193,8.492500305175781,8.954999923706055,17928000.0,-0.01649596185649882,1.3369586850878108,2.6105302044684153,64.68553280530696,65.71802882200032,-0.08770954382630691,-0.37281090761282165,-0.5992976510826686,-0.8506699293120485,17.471767086506972,0.5374994277954119,0.3297519162060283,0.2902504205703753,-0.37002092597897196,0.9505217671197235,-0.039885252704298324,0.620386093845049,0.33624935150146307,36.75570246898126,-35.70080792382742,0.3301356732746739,9,-0.08687543869018732,-0.28625059127807795,-0.9490628242492694,-0.901250362396242,0.7424993515014631,1,0.11046846421487588,-1.7731061188900432,8.789999961853027,-1.7906885967246855,8.912500381469727,1.0578071390140857,8.875,0.11046846421487588
3183,2004-09-08,8.517499923706055,8.792499542236326,8.470000267028809,8.637499809265138,12214000.0,-0.014748470480775544,-2.0000044357110056,0.3870970719071753,56.11554478905686,65.50457542334188,0.11782821181317082,-0.21633339026806198,-0.46459963988667496,-0.7080373953090007,18.689782531077075,0.32249927520751775,0.33894418260962667,0.13731238842010463,-0.5058102306228367,0.7804350074630451,-0.18424892110136604,0.4588736979415753,0.5124998092651385,8.482089638659241,-57.99156041005565,0.3215613095214704,9,0.20812511444091797,-0.15875005722045898,-0.8215622901916504,-0.773749828338623,0.8350000381469727,2,0.1458761745001762,1.3369586850878108,8.645000457763674,-1.7731061188900432,8.789999961853027,-1.7906885967246855,8.912500381469727,0.1458761745001762
3184,2004-09-09,8.712499618530272,8.742500305175781,8.484999656677246,8.622500419616701,14236400.0,0.022894006054698046,2.433328882870167,-0.7499940395297974,64.86649019057745,65.0477903264861,-0.023172055599957275,-0.3928847218780529,-0.6563545291182837,-0.8874957438619511,19.029555075007014,0.25750064849853516,0.3767607795377437,0.30781209468841375,-0.34723997472776524,0.9628641641045927,-0.019713940019675746,0.6353381293965032,0.3175001144409215,43.30349692269395,-23.12634803461735,0.32752603470808955,9,0.013125419616700995,-0.35374975204467596,-1.0165619850158674,-0.96874952316284,0.6600008010864276,3,0.09096132345591257,-2.0000044357110056,8.517499923706055,1.3369586850878108,8.645000457763674,-1.7731061188900432,8.789999961853027,0.09096132345591257
3185,2004-09-10,8.8725004196167,8.882499694824219,8.640000343322754,8.737500190734862,12446800.0,0.018364511689174412,2.129048533175822,1.5000158947134972,64.58716358349028,64.54116048106647,-0.16659508903597242,-0.507012955657034,-0.8171484293930469,-1.0332022224672226,19.532944098841238,0.24249935150146484,0.42281637826944163,0.42218787670135427,-0.22955664267171905,1.0739323960744267,0.0963156170148185,0.74806013638789,0.13509933471679858,71.87509579327023,8.47542309192179,0.3258722596865363,9,-0.14687538146972656,-0.5137505531311035,-1.176562786102295,-1.1287503242492676,0.7074995040893572,4,0.0650886855267554,2.433328882870167,8.712499618530272,-2.0000044357110056,8.517499923706055,1.3369586850878108,8.645000457763674,0.0650886855267554
3186,2004-09-13,8.932499885559082,9.010000228881836,8.800000190734863,8.8774995803833,14950800.0,0.006762407788646119,-1.0000090826521344,0.4074089772390062,70.90559493843325,65.66034888404072,-0.20789318047492777,-0.5097624092820681,-0.8770586481699514,-1.075439468376378,20.704442766932114,0.21000003814697266,0.44656787836147593,0.4292498588562008,-0.19679786568813462,1.0552975834005371,0.1162259965840331,0.7422737211283685,-0.46249961853027344,82.58929635798216,15.924382223993817,0.313023862272168,9,-0.20687484741210938,-0.5737500190734863,-1.2365622520446777,-1.1887497901916504,0.38249969482421875,0,0.060173567126341254,2.129048533175822,8.8725004196167,2.433328882870167,8.712499618530272,-2.0000044357110056,8.517499923706055,0.060173567126341254
3187,2004-09-14,8.922499656677246,9.024999618530273,8.904999732971191,8.932499885559082,9310400.0,-0.0011195330545711313,-4.3333192048488955,-0.1818213344430573,71.2717688860694,67.0018517769018,-0.1510729822771424,-0.45776382262603654,-0.8689775183564201,-1.0492313956588788,21.70175161908054,0.11999988555908203,0.4147457932628793,0.3776871681213372,-0.2435463484402831,0.9989206846829584,0.06707040984052703,0.6883039264021473,-0.44169939041137773,81.53151682506842,10.688545530520045,0.31061675828081053,9,-0.1724996566772461,-0.5637497901916504,-1.2068744897842398,-1.1787495613098145,0.5300006866455078,1,0.07088827938762599,-1.0000090826521344,8.932499885559082,2.129048533175822,8.8725004196167,2.433328882870167,8.712499618530272,0.07088827938762599
3188,2004-09-15,8.864999771118164,8.989999771118164,8.710000038146973,8.912500381469727,11826400.0,-0.006444369601746214,1.7654377966995705,4.7499523173755485,64.72699987887245,66.37641231398555,-0.06537080784390703,-0.35081314894025617,-0.812170195176023,-0.9784478153482619,22.44765891066226,0.2799997329711914,0.37876230893140495,0.27737479209899973,-0.30511917743091566,0.8598687616289151,-0.013872192665958849,0.5686217768639583,-0.36243153076171986,70.37039653427665,1.8745702041599088,0.29124698476495775,9,-0.11499977111816406,-0.47562479972839355,-1.1493746042251578,-1.1212496757507324,0.3050003051757795,2,0.058939656135046814,-4.3333192048488955,8.922499656677246,-1.0000090826521344,8.932499885559082,2.129048533175822,8.8725004196167,0.058939656135046814
3189,2004-09-16,8.960000038146973,9.05500030517578,8.859999656677246,8.859999656677246,10184800.0,0.010716330454775269,-2.8999980926586075,-2.105244137487954,59.95106238923074,64.85748819274465,-0.1643265283622739,-0.41252164447535833,-0.9074584407611983,-1.0612734066775644,22.986253092559945,0.19500064849853338,0.38516770430959824,0.3378125667572025,-0.24704226058097056,0.9226673940953756,0.04538515308811597,0.630239980426289,-0.4365345426635745,77.10836728644045,9.425693956026194,0.29242741366908664,9,-0.19749975204467773,-0.528749942779541,-1.1618748903274536,-1.216249942779541,-0.6475000381469727,3,0.043805794869977266,1.7654377966995705,8.864999771118164,-4.3333192048488955,8.922499656677246,-1.0000090826521344,8.932499885559082,0.043805794869977266
3190,2004-09-17,9.22249984741211,9.25,8.984999656677246,9.024999618530273,23932400.0,0.029296853587896354,1.0990081808087142,1.9749947548112685,65.4468589566687,64.72855737974513,-0.42267758546781486,-0.618316197077327,-1.1618020275874343,-1.3128026453890946,23.64793966129541,0.28999996185302734,0.39738294753403025,0.5441874027252194,-0.045095371396358885,1.1334701768467976,0.24954601566443024,0.8388287897860085,-0.6671422633471682,94.90737879063492,27.415104234448634,0.29464138706078946,9,-0.3624997138977051,-0.6937499046325684,-1.369999885559082,-1.4787497520446777,-0.9875001907348633,4,0.016264632657779998,-2.8999980926586075,8.960000038146973,1.7654377966995705,8.864999771118164,-4.3333192048488955,8.922499656677246,0.016264632657779998
3191,2004-09-20,9.170000076293944,9.324999809265137,9.050000190734863,9.202500343322754,12178000.0,-0.005692574896913438,-1.0183455415294485,-0.16455812336427836,69.29954570443094,65.24122547964778,-0.3471083263606811,-0.5221992071603712,-1.099814857565308,-1.2511828072607365,24.41605625998797,0.27499961853027344,0.36094735762045893,0.44700012207031037,-0.14941378363506885,1.0434140277756896,0.14879316921762076,0.745207074923,-0.5590710989541972,74.79678200702745,6.040972093385506,0.2982069528526897,9,-0.2725000381469709,-0.6037502288818342,-1.3203127384185773,-1.426249980926512,-0.6649999618530256,0,0.04471099716476923,1.0990081808087142,9.22249984741211,-2.8999980926586075,8.960000038146973,1.7654377966995705,8.864999771118164,0.04471099716476923
3192,2004-09-21,9.34000015258789,9.369999885559082,9.079999923706056,9.3149995803833,14903600.0,0.01853872136091117,5.823525451873086,-0.7692420552245831,70.20968960025417,66.80724156978081,-0.4561211017578195,-0.6282245215095301,-1.2593654131973953,-1.4088460801400693,25.196675476175063,0.28999996185302557,0.3171297556724024,0.5559376716613773,-0.02997025735733594,1.1418456006800906,0.2629837071520207,0.8488916361707339,-0.6576640920556045,95.45458486258417,26.128331125709394,0.2929539645093566,9,-0.41250038146972656,-0.7075002193450928,-1.5059378147125244,-1.596250057220459,-0.6050004959106445,1,-0.0026767207490530076,-1.0183455415294485,9.170000076293944,1.0990081808087142,9.22249984741211,-2.8999980926586075,8.960000038146973,-0.0026767207490530076
3193,2004-09-22,9.072500228881836,9.260000228881836,9.072500228881836,9.1875,16202800.0,-0.028640248322901463,-2.2608760552634632,-4.599885561701316,55.60284094721327,65.77794720940702,-0.1135569385328612,-0.29938277083358145,-0.9845909754144557,-1.130719030245575,26.153783045920896,0.2674999237060547,0.2966349173709446,0.239750242233276,-0.2621938334170135,0.7416943178835655,-0.011221795591868755,0.4907222800584208,-0.3076445093463338,41.666760164106705,-22.86360270679883,0.2509720378251445,9,-0.06750011444091797,-0.4031252861022949,-1.2384378910064697,-1.3287501335144043,-0.3150005340576172,2,0.04188482831129692,5.823525451873086,9.34000015258789,-1.0183455415294485,9.170000076293944,1.0990081808087142,9.22249984741211,0.04188482831129692
3194,2004-09-23,9.087499618530273,9.212499618530273,9.032500267028807,9.09000015258789,11582000.0,0.0016532807131475202,-2.2000101725949595,0.021743817690279138,55.02871437011995,64.71589729681033,-0.07796768109286667,-0.27035579170556545,-0.9863902357147101,-1.1338782743077687,26.550087828195778,0.17999935150146662,0.29232334636678914,0.21799964904785085,-0.2417481938523256,0.6777474919480273,-0.011874272402238262,0.44787357049793997,-0.25002659907194236,26.623350887535857,-33.359694502227576,0.22987392145008845,9,-0.047499656677246094,-0.4181246757507324,-1.2534372806549072,-1.3437495231628418,-0.42999935150146484,3,0.009078455155634213,-2.2608760552634632,9.072500228881836,5.823525451873086,9.34000015258789,-1.0183455415294485,9.170000076293944,0.009078455155634213
3195,2004-09-24,9.125,9.25,9.06999969482422,9.079999923706056,13069600.0,0.004126589605930819,-4.538425423281447,-17.996186117466873,60.12084870689231,63.51759215997243,-0.0848022141054372,-0.28547604720992936,-1.008169201291052,-1.1581823414249186,25.869988209876286,0.18000030517577947,0.32581769394979077,0.23200001716613805,-0.2296271454650185,0.6936271797972946,0.001186435850559775,0.4628135984817163,-0.22362375660957845,27.407359265769227,-30.518761664657827,0.23081358131557855,9,-0.08500003814697266,-0.41625022888183594,-1.2909376621246338,-1.3812499046325684,-0.28750038146972656,4,-0.08904109589041098,-2.2000101725949595,9.087499618530273,-2.2608760552634632,9.072500228881836,5.823525451873086,9.34000015258789,-0.08904109589041098
3196,2004-09-27,8.875,9.050000190734863,8.800000190734863,9.00749969482422,12485600.0,-0.0273972602739726,1.2988433172853473,-2.944432670707569,56.534077054707225,61.88007084537663,0.1745382376179787,-0.02068644867835978,-0.7393064267124192,-0.8921543309642281,24.652275446737814,0.3249998092651367,0.31926809887249874,-0.028062486648559926,-0.47819734559145033,0.4220723722943305,-0.253129916120006,0.19700494282288616,0.49499988555908203,13.157868319256869,-45.486215901769675,0.2250674294714454,9,0.16499996185302734,-0.16625022888183594,-1.0409376621246338,-1.1312499046325684,-0.05500030517578125,0,-0.072112714740592,-4.538425423281447,9.125,-2.2000101725949595,9.087499618530273,-2.2608760552634632,9.072500228881836,-0.072112714740592
3197,2004-09-28,8.9399995803833,9.012499809265137,8.8149995803833,8.977499961853027,10638400.0,0.007323896381216999,2.674420255140966,0.28302239880232244,62.44476692414477,61.626489405962445,0.125477359987487,-0.0556578983158289,-0.7869989560497395,-0.9405652563841622,23.79863456156867,0.19750022888183594,0.304142125972513,0.01606211662292445,-0.3969557590357109,0.4290799922815598,-0.19044682120639322,0.22257105445224212,0.4186003112792971,30.434647399682802,-33.12717723404628,0.20650893782931753,9,0.14500045776367188,-0.23124980926513672,-1.0906246900558472,-1.1962494850158691,0.1875,1,-0.048657660666660996,1.2988433172853473,8.875,-4.538425423281447,9.125,-2.2000101725949595,9.087499618530273,-0.048657660666660996
3198,2004-09-29,9.039999961853027,9.232500076293944,8.875,8.977499961853027,13073600.0,0.011185725521638101,-1.6728985290237806,-1.6666497126290627,60.21841969169392,61.65619577290279,0.05912939401582307,-0.13096800368954042,-0.8652720215850085,-1.0200136843505732,23.608988575245643,0.35750007629394354,0.2733546222816887,0.09612498283386195,-0.2974767136645724,0.4897266793322963,-0.10067586541535434,0.29292583108307824,0.307427935791015,53.33330507630457,-12.262676200150892,0.1968008482492169,9,0.04500007629394531,-0.3312501907348633,-1.1759376525878906,-1.2962498664855957,0.26000022888183594,2,-0.03373897195385189,2.674420255140966,8.9399995803833,1.2988433172853473,8.875,-4.538425423281447,9.125,-0.03373897195385189
3199,2004-09-30,9.345000267028807,9.354999542236328,9.024999618530273,9.085000038146973,23804400.0,0.03373897195385167,1.3571525885558584,4.160003662109347,63.51931307049927,61.44202400777286,-0.2073170187268829,-0.42051152190373564,-1.1325039960429226,-1.3001246715908525,22.94435122227766,0.3299999237060547,0.25015315378304415,0.37762527465820206,-0.05303972519207534,0.8082902745084795,0.16229277473306425,0.5929577745833399,-0.5450000762939435,98.1983266862439,32.01703160863572,0.2153324999251385,9,-0.26000022888183416,-0.6168751716613752,-1.4893753528594953,-1.6012501716613752,0.009999275207521308,3,-0.06286790320139612,-1.6728985290237806,9.039999961853027,2.674420255140966,8.9399995803833,1.2988433172853473,8.875,-0.06286790320139612
3200,2004-10-01,9.422499656677246,9.512499809265137,9.300000190734863,9.425000190734863,17945600.0,0.00829313937227738,1.3943649864067655,-0.009617430216777382,63.881018146294196,60.839965390202124,-0.28324968510112036,-0.4825864676365832,-1.1724094809055892,-1.3503947747272953,22.17833903557735,0.21249961853027344,0.25400944808444414,0.429624700546265,-0.04546330217351624,0.9047127032660462,0.19208069918637527,0.6671687019061547,-0.6113994789123538,87.36839287387399,22.301645613929836,0.23754400135989032,10,-0.2662496566772461,-0.4556245803833008,-1.5409374237060547,-1.6787495613098145,-0.21749973297118963,4,-0.08118858238496418,1.3571525885558584,9.345000267028807,-1.6728985290237806,9.039999961853027,2.674420255140966,8.9399995803833,-0.08118858238496418
3201,2004-10-04,9.609999656677246,9.69499969482422,9.449999809265137,9.462499618530273,20963200.0,0.019899178225719405,-1.8405840368423296,-58.98741418764302,67.69627534172727,60.56069713925469,-0.4489879685372049,-0.6382265263524545,-1.3126320308369799,-1.510636000432335,21.75395401225375,0.27250003814697443,0.2709083736198892,0.5761247158050544,0.03747522391187097,1.1147742076982379,0.3067999698584618,0.845449461751647,-0.7708434936523432,90.34090601215699,26.22675847221086,0.2693247459465918,10,-0.3624997138977051,-0.5518746376037598,-1.4871872663497925,-1.724374771118164,-0.4174995422363281,0,-0.08038502245004997,1.3943649864067655,9.422499656677246,1.3571525885558584,9.345000267028807,-1.6728985290237806,9.039999961853027,-0.08038502245004997
3202,2004-10-05,9.600000381469727,9.774999618530273,9.352499961853027,9.43000030517578,23346800.0,-0.0010405073428458866,-1.599991783748254,1.1525425920538057,69.39317078080568,62.09295600965385,-0.4450286451670795,-0.5828981464012095,-1.2469208390174398,-1.4750354970008885,22.356696133874692,0.4224996566772461,0.25436089947459095,0.5183754444122322,-0.04392321475286742,1.0806741035773317,0.23722611482968148,0.7995247739947828,-0.7094936065368653,80.55563208500844,16.520986380510493,0.28114932958255,10,-0.3125004768371582,-0.5018754005432129,-1.4487502574920654,-1.7043752670288086,-0.47500038146972656,1,-0.08125006829698611,-1.8405840368423296,9.609999656677246,1.3943649864067655,9.422499656677246,1.3571525885558584,9.345000267028807,-0.08125006829698611
3203,2004-10-06,9.760000228881836,9.760000228881836,9.539999961853027,9.602499961853027,17358000.0,0.0166666501098216,1.7936494480808471,0.9264717432036614,70.40818759375573,63.80178636783559,-0.5556873546512371,-0.6798990041510518,-1.355937992263165,-1.6088825014962858,23.08183649068128,0.2200002670288086,0.23997656048091898,0.6162502765655518,0.04195535500465475,1.1905451981264488,0.32910281578510236,0.9033977373460012,-0.7987340264611813,98.00008138020834,34.14778221324225,0.2871474607804487,10,-0.4725003242492676,-0.6618752479553223,-1.6087501049041748,-1.864375114440918,-0.46250057220458984,2,-0.06480539279362274,-1.599991783748254,9.600000381469727,-1.8405840368423296,9.609999656677246,1.3943649864067655,9.422499656677246,-0.06480539279362274
3204,2004-10-07,9.505000114440918,9.725000381469727,9.447500228881836,9.662500381469727,18036000.0,-0.026127060293125837,-1.036698082502441,-1.0,57.234327613887835,63.48106180194621,-0.26288157112653643,-0.3820715521047049,-1.0519477512007995,-1.3270906668894398,23.68574775732998,0.3125,0.20317861322868325,0.3216251373291019,-0.23651870337754133,0.8797689780357452,0.04255321697578118,0.6006970576824227,-0.47863523873149383,43.15793066478207,-16.073519086898038,0.27907192035332157,10,-0.2175002098083496,-0.38250017166137695,-1.3143750429153442,-1.609375,-0.2700004577636719,3,-0.021567587715711767,1.7936494480808471,9.760000228881836,-1.599991783748254,9.600000381469727,-1.8405840368423296,9.609999656677246,-0.021567587715711767
3205,2004-10-08,9.449999809265137,9.567500114440918,9.397500038146973,9.475000381469727,16513200.0,-0.005786460232885204,-1.6153834867769505,0.1587335226550248,57.16112226306307,63.550733491763516,-0.1753743740329039,-0.29680549143563084,-0.952623532641681,-1.2490787896865392,23.82080670281525,0.1700000762939453,0.21633755684552014,0.23774986267089915,-0.312372062807043,0.7878717881488413,-0.03731110006807192,0.5128108254098702,-0.36374415413004435,23.076905713698835,-32.77346090555925,0.2750609627389714,10,-0.1550002098083496,-0.3274998664855957,-1.243125081062317,-1.5381250381469727,-0.4700002670288086,4,-0.010052938512831178,-1.036698082502441,9.505000114440918,1.7936494480808471,9.760000228881836,-1.599991783748254,9.600000381469727,-0.010052938512831178
3206,2004-10-11,9.470000267028807,9.612500190734863,9.395000457763672,9.420000076293944,8024800.0,0.002116450599719766,-3.3500195504355093,-1.9999618539004387,53.60111249715346,62.56810522209783,-0.11409665890659326,-0.2893059605579591,-0.9478666687255579,-1.2555774749216138,23.65855519104764,0.2174997329711914,0.23247717197381412,0.23087530136108292,-0.3141967709889588,0.7759473737111247,-0.04166073481393795,0.5034113375361038,-0.32864509482210025,27.810745717490544,-22.07861001888085,0.27253603617502054,10,-0.1450004577636701,-0.3475003242492658,-1.133125424385069,-1.5106253623962385,-0.6800003051757795,0,-0.027983140005326868,-1.6153834867769505,9.449999809265137,-1.036698082502441,9.505000114440918,1.7936494480808471,9.760000228881836,-0.027983140005326868
3207,2004-10-12,9.55500030517578,9.614999771118164,9.225000381469727,9.399999618530273,14128000.0,0.008975716552291235,1.8363631319401577,3.1000019073413214,64.869036521183,63.084840425374395,-0.11475202253030403,-0.3420269402675693,-1.0020173336840426,-1.3271230009286707,23.160027677591426,0.3899993896484375,0.24017208171504123,0.2842503070831288,-0.2568528000414325,0.8253534142076902,0.013698753520847262,0.5548018606454104,-0.36295357726318755,61.68224632255915,10.308600984723867,0.27055155356228067,10,-0.15500068664550604,-0.43250036239623846,-1.1306254863738996,-1.5912504196166974,-0.9374999999999982,1,-0.03793827097404712,-3.3500195504355093,9.470000267028807,-1.6153834867769505,9.449999809265137,-1.036698082502441,9.505000114440918,-0.03793827097404712
3208,2004-10-13,9.387499809265137,9.604999542236328,9.22249984741211,9.479999542236328,13311200.0,-0.01753014029941058,1.2335766016868215,-0.5967698271088483,58.450706873921085,62.52166195908793,0.11982612425723715,-0.14058274746680155,-0.8044539172126104,-1.1475442994088958,23.505220748302857,0.38249969482421875,0.2724393329828878,0.09062480926513672,-0.41743894073191967,0.5986885592621931,-0.16340706573339148,0.3446566842636649,0.3874998092651367,32.83577840617942,-20.77350468399792,0.2540318749985284,10,0.11124992370605469,-0.2649998664855957,-0.9290623664855957,-1.3993749618530265,-0.5199995040893555,2,-0.02796269662834594,1.8363631319401577,9.55500030517578,-3.3500195504355093,9.470000267028807,-1.6153834867769505,9.449999809265137,-0.02796269662834594
3209,2004-10-14,9.352499961853027,9.512499809265137,9.225000381469727,9.3774995803833,13242400.0,-0.003728346005138161,-1.0535762942779292,0.27026692647923045,56.417488207528145,61.69238085478059,0.17433485155420492,-0.07870536341884105,-0.7372034541681245,-1.1009064099194035,23.668879669899347,0.28749942779541016,0.29135750649374614,0.0359999656677239,-0.44697726246328884,0.5189771937987366,-0.20548864839778247,0.27748857973323027,0.411449661254883,33.12105470325537,-22.819334863738533,0.24148861406550598,10,0.14624977111816406,-0.22250032424926758,-0.8103125095367432,-1.364375114440917,-0.7650003433227557,3,-0.005880813194345524,1.2335766016868215,9.387499809265137,1.8363631319401577,9.55500030517578,-3.3500195504355093,9.470000267028807,-0.005880813194345524
3210,2004-10-15,9.3725004196167,9.477499961853027,9.125,9.47249984741211,17262400.0,0.002138514605212416,5.409110219085684,4.000038147554742,66.12642656957433,61.51795321343026,0.16371223274248337,-0.09158771403555122,-0.7271991437900311,-1.1079765434375446,23.107219360872083,0.35249996185302734,0.312887879288283,0.04850039482116664,-0.4329870536930187,0.529987843335352,-0.19224332943592515,0.2892441190782584,0.38062020797729446,50.51031331135341,-10.393914820401086,0.24074372425709267,10,0.0774993896484375,-0.16500043869018555,-0.830312967300415,-1.384375572204589,-0.7225008010864276,4,-0.014670659566113575,-1.0535762942779292,9.352499961853027,1.2335766016868215,9.387499809265137,1.8363631319401577,9.55500030517578,-0.014670659566113575
3211,2004-10-18,9.579999923706056,9.612500190734863,9.287500381469727,9.350000381469727,14054800.0,0.02213918322746178,1.2033879675427537,-2.3000085831179784,68.99110338110012,61.47327905790742,-0.054188781281947485,-0.28121413971612164,-0.893483716490632,-1.3031638273870598,22.498699680590466,0.3249998092651367,0.30998422936517755,0.23549990653991948,-0.25323815590126664,0.7242379689811056,-0.008869124680673579,0.47986893776051254,0.14799587878417775,92.85717066107215,26.93801529522669,0.24436903122059309,10,-0.1374998092651385,-0.3375000953674334,-1.0378124713897723,-1.5918750762939462,-0.9600000381469744,0,-0.06263052048518347,5.409110219085684,9.3725004196167,-1.0535762942779292,9.352499961853027,1.2335766016868215,9.387499809265137,-0.06263052048518347
3212,2004-10-19,9.3149995803833,9.672499656677246,9.2475004196167,9.577500343322754,18365600.0,-0.027661831464841913,-1.1383658662981517,-1.1413099364768624,57.4324205898758,60.031527168587424,0.18565648518561773,-0.01916543174466767,-0.5896591842414125,-1.0315384429675127,21.81449072011033,0.4249992370605469,0.2941826387049158,-0.02825040817260671,-0.517164784603267,0.46066396825805356,-0.27270759638793685,0.21620678004272342,0.388876390007324,34.70314146613365,-31.452773054493115,0.24445718821533005,10,0.1100006103515625,-0.07249975204467773,-0.7728121280670166,-1.3268747329711905,-0.6649999618530291,1,-0.05636067012132606,1.2033879675427537,9.579999923706056,5.409110219085684,9.3725004196167,-1.0535762942779292,9.352499961853027,-0.05636067012132606
3213,2004-10-20,9.452500343322754,9.515000343322754,9.1899995803833,9.332500457763672,13825200.0,0.014761220518895168,1.6530686918307052,-0.4571410925261215,53.194651491018796,59.582674266046425,-5.614505878703824e-05,-0.1335869340046436,-0.6956088991823499,-1.1611282100291636,21.027685020360106,0.3250007629394531,0.25400474575062404,0.09025034904479945,-0.38366663765381936,0.5641673357434183,-0.14670814430450996,0.32720884239410886,0.22822058825224545,59.817451815466086,-2.1909091389150888,0.23695849334930913,10,-0.05375051498413086,-0.21000051498413086,-0.898125410079956,-1.4643754959106436,-0.8250007629394549,2,-0.08833641976398521,-1.1383658662981517,9.3149995803833,1.2033879675427537,9.579999923706056,5.409110219085684,9.3725004196167,-0.08833641976398521
3214,2004-10-21,9.170000076293944,9.5,9.02750015258789,9.385000228881836,26732800.0,-0.0298863006366743,1.1235962761671268,-1.7916696469017623,43.31127547697563,58.04380240092559,0.25694784156815587,0.16380956726075802,-0.39108059962364905,-0.8715209243187392,20.13114793055199,0.4724998474121094,0.2018328441740671,-0.19637494087219487,-0.661578726337158,0.26882884459276823,-0.42897683360467553,0.036226951860285794,0.5024995803833026,22.09302841360194,-35.19111179011253,0.23260189273248139,10,0.17999982833862482,0.11749982833862482,-0.6003125905990583,-1.1818752288818333,-0.6300001144409162,3,-0.03298797912774043,1.6530686918307052,9.452500343322754,-1.1383658662981517,9.3149995803833,1.2033879675427537,9.579999923706056,-0.03298797912774043
3215,2004-10-22,8.3125,8.685000419616701,8.152500152587889,8.649999618530272,70198800.0,-0.09351145792361892,1.6134904141391395,1.5697645535032878,24.633455580062915,54.825173854582204,1.0461375493387521,1.009052826033729,0.487399901846306,-0.015041388495673047,19.84504784241978,1.0174999237060547,0.10684659563334442,-1.013250017166138,-1.6697722755689242,-0.35672775876335194,-1.341511146367532,-0.6849888879647441,1.3212996864318853,10.52630918507886,-40.8175864358003,0.32826112920139316,10,0.5999999046325684,0.651249885559082,0.2843751907348633,-0.3118748664855957,0.30249977111816406,4,0.03308266087582212,1.1235962761671268,9.170000076293944,1.6530686918307052,9.452500343322754,-1.1383658662981517,9.3149995803833,0.03308266087582212
3216,2004-10-25,8.234999656677246,8.329999923706055,8.017499923706055,8.292499542236326,25498000.0,-0.00932334957266212,3.7169580457329583,0.1703702238523356,24.000014532164215,50.28417141135789,1.03932629964069,1.0921422461441246,0.5881931956631696,0.061675967850719715,20.950977794972008,0.3125,0.053847498123829496,-1.0587503433227532,-1.8552469827454878,-0.26225370390001856,-1.4569986630341205,-0.6605020236113859,1.2802960670471197,13.141979943447968,-33.08138602685787,0.398248319711367,10,0.6100001335144043,0.661250114440918,0.45937538146972656,-0.13687467575073242,0.42500019073486506,0,0.05039465442072344,1.6134904141391395,8.3125,1.1235962761671268,9.170000076293944,1.6530686918307052,9.452500343322754,0.05039465442072344
3217,2004-10-26,8.505000114440918,8.582500457763674,8.237500190734862,8.307499885559082,23179600.0,0.03278694220038547,-1.0444483376378233,-3.434793425439212,27.05669978893664,46.795948401915176,0.6757861571984183,0.8304598864137667,0.3380916128800706,-0.20299475148809698,21.773073841217226,0.34750080108642756,0.006263879924443216,-0.7669999122619622,-1.6255125250163935,0.09151270049246918,-1.1962562186391779,-0.3377436058847465,0.8605160292816159,32.55426070996655,-6.825591559363708,0.4292563063772153,10,0.3399996757507324,0.3912496566772461,0.22687482833862305,-0.36937522888183594,0.21749973297119318,1,0.013521430872517337,3.7169580457329583,8.234999656677246,1.6134904141391395,8.3125,1.1235962761671268,9.170000076293944,0.013521430872517337
3218,2004-10-27,8.734999656677246,8.829999923706055,8.462499618530272,8.494999885559082,19815200.0,0.027042861745034452,-1.4098356555018972,1.2151873062474046,35.79336468607609,44.50437912175383,0.38386316339857984,0.6075903773942919,0.13373347534374425,-0.4267320728504984,21.602199534064294,0.367500305175783,-0.03266236741664308,-0.5217503547668461,-1.4080023876781276,0.36450167814443546,-0.9648763712224877,-0.07862433831120441,0.4957148650436398,48.397955888464175,9.103734950603446,0.44312601645564087,10,0.1100001335144043,0.16125011444091797,0.04500019550323486,-0.5768747329711914,0.13500022888183594,2,-0.009730972122248271,-1.0444483376378233,8.505000114440918,3.7169580457329583,8.234999656677246,1.6134904141391395,8.3125,-0.009730972122248271
3219,2004-10-28,8.757499694824219,8.8725004196167,8.607500076293945,8.744999885559082,14875600.0,0.002575848772904399,1.1855584963092012,0.0520825882745631,37.06817117324087,41.27568407771678,0.299591742030513,0.5679380082872516,0.12928309766013157,-0.4435538754782442,21.004731621165398,0.2650003433227539,-0.10472685567752826,-0.46987528800964284,-1.3823684127311733,0.4426178367118876,-0.9261218503704072,-0.013628725648878515,0.35189336709518315,86.54963063267051,43.33669660314693,0.4562465623607651,10,0.08750009536743164,0.1387500762939453,0.07968783378601074,-0.5993747711181641,0.2049999237060547,3,-0.014844432654419815,-1.4098356555018972,8.734999656677246,-1.0444483376378233,8.505000114440918,3.7169580457329583,8.234999656677246,-0.014844432654419815
3220,2004-10-29,8.657500267028809,8.904999732971191,8.542499542236326,8.755000114440918,13318800.0,-0.011418718958621343,-1.2137328557700575,-7.800106813153277,35.267460962492905,37.52861269787154,0.3212894613936985,0.6405272069173087,0.2519824717659347,-0.3374819481651272,19.997883735309678,0.36250019073486506,-0.16132373811137235,-0.5316247463226311,-1.4733454488797921,0.4100959562345299,-1.0024850976012125,-0.060764395044049735,0.3427034810692593,72.11273023852071,25.838183360444688,0.47086035127858067,10,0.1874995231628418,0.23874950408935547,0.19718718528747559,-0.4993753433227539,0.25500011444091797,4,-0.013572082189043488,1.1855584963092012,8.757499694824219,-1.4098356555018972,8.734999656677246,-1.0444483376378233,8.505000114440918,-0.013572082189043488
3221,2004-11-01,8.837499618530273,8.850000381469727,8.630000114440918,8.777500152587889,16576000.0,0.02079114593700604,4.176416470324246,-0.6153801009429346,37.42330488414828,35.30537761945737,0.02781533379207879,0.42128628870707274,0.09156078087783115,-0.5073066231011047,18.47830678937421,0.2200002670288086,-0.21149168903779803,-0.31300039291381765,-1.245359830623416,0.6193590447957806,-0.7791801117686159,0.1531793259409806,0.06750011444091797,89.8876163697773,43.67991898056516,0.46617971885479886,11,-0.07124948501586914,0.058750152587890625,0.036875247955322266,-0.6793746948242188,0.24500083923339844,0,-0.025176787215421936,-1.2137328557700575,8.657500267028809,1.1855584963092012,8.757499694824219,-1.4098356555018972,8.734999656677246,-0.025176787215421936
3222,2004-11-02,8.819999694824219,9.077500343322754,8.742500305175781,8.850000381469727,17556000.0,-0.001980189472298388,-2.621632488942501,-0.5000158947134035,39.50046175122462,33.783800981702456,-0.03607865210738659,0.39774703422175506,0.13391614468772417,-0.4771555773041243,17.082868173117298,0.33500003814697266,-0.285668550738281,-0.29150028228759695,-1.2098405355057302,0.6268399709305363,-0.7506704088966636,0.1676698443214697,-0.8024997711181641,58.130025198682034,9.808243303710903,0.45917012660906625,11,-0.061249732971191406,0.07625007629394531,0.05437517166137695,-0.6618747711181641,0.3900003433227539,1,-0.01814057289661808,4.176416470324246,8.837499618530273,-1.2137328557700575,8.657500267028809,1.1855584963092012,8.757499694824219,-0.01814057289661808
3223,2004-11-03,9.1274995803833,9.297499656677246,9.024999618530273,9.0649995803833,25764400.0,0.03486393380937769,-2.8245639865615506,-2.0832856507088815,46.21848146858773,34.10682386965936,-0.44089263922874444,0.042617196999831464,-0.14399791746512136,-0.77022751919095,15.702994534464022,0.47749996185302734,-0.38390099907438824,0.04762463569641184,-0.8187783889708857,0.9140276603637094,-0.38557687663723783,0.4808261480300615,-1.0887996482849118,77.48343701645251,26.113655932040388,0.4332015123336488,11,-0.4699997901916504,-0.23124980926513672,-0.23062467575073242,-0.9693746566772461,-0.032499313354493964,2,-0.04437137787895484,-2.621632488942501,8.819999694824219,4.176416470324246,8.837499618530273,-1.2137328557700575,8.657500267028809,-0.04437137787895484
3224,2004-11-04,9.300000190734863,9.342499732971193,9.024999618530273,9.074999809265137,12548000.0,0.018898999537869,1.0483913640027198,3.600006103515625,48.84092379693738,36.79654256042319,-0.6627038577480722,-0.1539205360611131,-0.292478604218946,-0.9312821270254013,14.753587002828695,0.31750011444091975,-0.4418644983876856,0.23037524223327566,-0.6195448680716336,1.0802953525381849,-0.19458481291917806,0.6553352973857294,-1.2109482696533203,94.68755848704355,41.42413879102379,0.42496005515245444,11,-0.6200003623962402,-0.4037504196166992,-0.4031252861022949,-1.1418752670288086,-0.0200004577636701,3,-0.046236591006113104,-2.8245639865615506,9.1274995803833,-2.621632488942501,8.819999694824219,4.176416470324246,8.837499618530273,-0.046236591006113104
3225,2004-11-05,9.354999542236328,9.505000114440918,9.220000267028807,9.324999809265137,15089600.0,0.005913908642309229,-1.3750104308642115,0.1333319204848896,46.21848146858771,39.26526110891469,-0.6194109238105305,-0.22809662180899437,-0.33207565981582476,-0.9754572841658522,14.156975550713163,0.28499984741211115,-0.5036016789049569,0.29012460708618093,-0.5518695537311729,1.1321187679035347,-0.13087247332249596,0.7111216874948578,-1.1907407524414069,82.85707746233258,33.17262801181681,0.4209970804086768,11,-0.4837493896484375,-0.45874977111816406,-0.448436975479126,-1.1968746185302734,-0.06999969482421875,4,-0.04195616706702976,1.0483913640027198,9.300000190734863,-2.8245639865615506,9.1274995803833,-2.621632488942501,8.819999694824219,-0.04195616706702976
3226,2004-11-08,9.204999923706056,9.422499656677246,9.11750030517578,9.287500381469727,11576000.0,-0.016034166314284448,-1.3689298094871074,-2.750039736783487,48.076928848218074,41.600842115501514,-0.3546411764982089,-0.10431645682212398,-0.16870365924711095,-0.8134598031607307,13.260630305391437,0.3049993515014666,-0.529885169720071,0.15337500572204732,-0.6699084731573546,0.9766584846014492,-0.25826673371765274,0.5650167451617474,-0.9334818279394561,60.655702848766836,8.701289461600759,0.4116417394397009,11,-0.22125005722046076,-0.3087501525878924,-0.1434373855590838,-0.9756250381469744,-0.16250038146972834,0,-0.031776159115769476,-1.3750104308642115,9.354999542236328,1.0483913640027198,9.300000190734863,-2.8245639865615506,9.1274995803833,-0.031776159115769476
3227,2004-11-09,9.192500114440918,9.34749984741211,9.162500381469727,9.225000381469727,8460400.0,-0.0013579369221879967,-3.0,0.3939404448143609,45.246794292875435,42.651223182923665,-0.2619059791502174,-0.12687147422558098,-0.13782502539295294,-0.7908490317513088,13.135960870286281,0.1849994659423828,-0.4248987685061518,0.15900020599365305,-0.6329883947300114,0.9509888067173176,-0.2369940943681783,0.5549945063554844,-0.8223034571803716,34.89590059544979,-15.40030853273906,0.39599430036183186,11,-0.16875028610229492,-0.2962503433227539,-0.0396876335144043,-0.8718752861022949,-0.28999996185302734,1,-0.011966239359022968,-1.3689298094871074,9.204999923706056,-1.3750104308642115,9.354999542236328,1.0483913640027198,9.300000190734863,-0.011966239359022968
3228,2004-11-10,9.125,9.279999732971193,8.9975004196167,9.0024995803833,13914000.0,-0.0073429549742272116,-3.2641810918775236,-3.7692127116406,49.10714082977285,43.98888647809389,-0.14892787500152238,-0.08437127453598592,-0.056179752873440236,-0.7106736881107523,12.81726843395408,0.28249931335449396,-0.30250110366112715,0.10462508201599086,-0.6711976408088578,0.8804478048408395,-0.28328627939643347,0.4925364434284152,-0.6640190661650234,25.12308513357086,-27.553390622782196,0.387911361412424,11,-0.10125017166137695,-0.2362499237060547,0.06781244277954102,-0.7643752098083496,-0.41250038146972834,2,0.009315072673640845,-3.0,9.192500114440918,-1.3689298094871074,9.204999923706056,-1.3750104308642115,9.354999542236328,0.009315072673640845
3229,2004-11-11,9.297499656677246,9.357500076293944,9.135000228881836,9.2475004196167,9088800.0,0.01890407196462962,1.6176440889048795,0.40815563911530467,76.83925504187596,48.60797470913644,-0.26459848999031266,-0.27531840397602814,-0.2197737729979199,-0.8690270512002609,12.568002439907456,0.23250007629394354,-0.19400663893589787,0.27987475395202566,-0.49136745474990384,1.0511169626539552,-0.1057463503989382,0.6654958583029895,-0.7529971883937936,59.11318570633954,1.05935105452658,0.3856211043509644,11,-0.22999954223632812,-0.42624950408935547,-0.10468721389770508,-0.9368748664855957,-0.5450000762939471,3,-0.02177998355751576,-3.2641810918775236,9.125,-3.0,9.192500114440918,-1.3689298094871074,9.204999923706056,-0.02177998355751576
3230,2004-11-12,9.234999656677246,9.467499732971193,9.142499923706056,9.345000267028807,10345200.0,-0.006722237408754772,-1.2033879675427803,-2.2000457770656547,77.47256087017124,53.05789204091677,-0.12467646398790677,-0.23573399610909362,-0.15011971131102442,-0.7972909306024718,12.914579391857655,0.3249998092651367,-0.12766850825419596,0.2242497920989983,-0.5360463987264552,0.9845459829244518,-0.15589830331372845,0.6043978875117251,-0.6136573767011964,50.5318263904387,-12.657651214616898,0.38014809541272715,11,-0.11124944686889648,-0.3899998664855957,-0.029999732971191406,-0.8349997997283936,-0.47749996185302734,4,0.004872775091162129,1.6176440889048795,9.297499656677246,-3.2641810918775236,9.125,-3.0,9.192500114440918,0.004872775091162129
3231,2004-11-15,8.979999542236328,9.25,8.922499656677246,9.21500015258789,13124400.0,-0.027612357760787076,1.1475410861245217,2.13635733111392,63.15789751764301,55.686496014963254,0.17060380860503344,-0.02950172785397065,0.1131680013243983,-0.5334657582732127,12.508717784980883,0.3275003433227539,-0.0693847579093756,-0.0007503032684326172,-0.7122555784778566,0.7107549719409914,-0.3565029408731455,0.35500233433628026,-0.28796463550308893,10.55043624031886,-54.179647363508664,0.35575263760471226,11,0.2337503433227539,-0.13499975204467773,0.22875022888183594,-0.5799996852874756,-0.3349990844726545,0,0.03396440097143105,-1.2033879675427803,9.234999656677246,1.6176440889048795,9.297499656677246,-3.2641810918775236,9.125,0.03396440097143105
3232,2004-11-16,8.789999961853027,9.024999618530273,8.765000343322754,8.994999885559082,13662800.0,-0.02115808352658155,-1.0392167129169065,0.8723378352055061,51.55808452214095,56.27978524313584,0.3977254928637617,0.12558853052494,0.3140927230718802,-0.33623516030286993,12.027313905085943,0.25999927520751953,0.003881428815082799,-0.16449990272522008,-0.8626961120600747,0.5336963066096345,-0.5135980073926483,0.1845982019422081,-0.03292783850317349,3.558667651339073,-60.625051798752885,0.3490981046674277,11,0.3450002670288086,0.05499982833862305,0.4337499141693115,-0.22500014305114746,-0.21249961853027344,1,0.028725777187611268,1.1475410861245217,8.979999542236328,-1.2033879675427803,9.234999656677246,1.6176440889048795,9.297499656677246,0.028725777187611268
3233,2004-11-17,8.617500305175781,8.852499961853027,8.567500114440918,8.832500457763672,17778000.0,-0.01962453440567269,1.23530027750144,1.0487816224564799,46.34465792173385,56.00242236811322,0.5478904098673159,0.2448797436131276,0.4998486649367244,-0.15541830323203598,12.01208937088483,0.2849998474121094,0.0576345617156413,-0.29524955749511683,-0.9674373789898709,0.37693826399963726,-0.631343468242493,0.040844353252259324,0.8874998092651367,5.555579103079511,-53.49400374596543,0.33609391074737666,11,0.4187498092651367,0.22749948501586914,0.643749475479126,0.11374950408935547,-0.052500724792482245,2,0.03307221784963965,-1.0392167129169065,8.789999961853027,1.1475410861245217,8.979999542236328,-1.2033879675427803,9.234999656677246,0.03307221784963965
3234,2004-11-18,8.867500305175781,8.962499618530273,8.585000038146973,8.675000190734862,13249600.0,0.02901073294419798,-1.0268411013965872,-0.8953487340536979,55.08475241617009,56.98756358451126,0.25712830813174925,-0.030508969564678523,0.2599969030744056,-0.3987164350869161,12.641999654930435,0.3774995803833008,0.11272899760370514,-0.03012456893920934,-0.6914657523975585,0.6312166145191398,-0.360795160668383,0.30054602278996434,0.618749809265136,33.333368654619214,-23.069762574491477,0.3306705917291741,11,0.14999961853027344,-0.02250051498413086,0.44312453269958496,-0.13625049591064453,-0.06000041961669922,3,-0.017479637024093386,1.23530027750144,8.617500305175781,-1.0392167129169065,8.789999961853027,1.1475410861245217,8.979999542236328,-0.017479637024093386
3235,2004-11-19,8.587499618530272,8.899999618530273,8.512499809265138,8.850000381469727,16910000.0,-0.03157605604840841,1.137934481778853,-1.3636395162768544,44.22632529955956,56.559718745771434,0.465793138160036,0.2858036434213531,0.5419433369007187,-0.11652796115419406,11.160803537625966,0.38749980926513494,0.11818132854660668,-0.32387523651123296,-0.9441541348668085,0.29640366184434264,-0.6340146856890208,-0.01373578733344516,0.8803754959106449,10.169463033006364,-40.26320758452937,0.3101394491777881,11,0.4025001525878942,0.25750017166137873,0.7268750667572039,0.14375019073486506,0.2775001525878924,4,0.019213970210489206,-1.0268411013965872,8.867500305175781,1.23530027750144,8.617500305175781,-1.0392167129169065,8.789999961853027,0.019213970210489206
3236,2004-11-22,8.649999618530272,8.729999542236326,8.375,8.645000457763674,12484800.0,0.007278020701757759,3.303050620181097,-0.01904436661675933,46.15384283440751,56.66050191705278,0.35345694747804757,0.2698224574361152,0.48022119858491585,-0.17635472779685024,9.445692934879164,0.35499954223632635,0.10065587527459918,-0.2821252346038836,-0.8307628655007964,0.26651239629302914,-0.55644405005234,-0.0078064191554272355,0.7796604837036138,42.30765844941241,-6.855933748268789,0.27431881544845677,11,0.27125024795532404,0.19500017166137873,0.6787502765655535,0.08125019073486506,0.1424999237060547,0,0.012427755032920151,1.137934481778853,8.587499618530272,-1.0268411013965872,8.867500305175781,1.23530027750144,8.617500305175781,0.012427755032920151
3237,2004-11-23,8.619999885559082,8.692500114440918,8.537500381469728,8.662500381469728,8798400.0,-0.00346817737505134,2.024386159156638,-8.50152613506935,36.86934087127142,55.30074636610818,0.3282235059665872,0.32557165620232276,0.5109886181346575,-0.14476714168284133,8.622371110434642,0.15499973297118963,0.0841905532962226,-0.31787495613098216,-0.8498208661798099,0.21407095391784559,-0.5838479111553951,-0.05190200110656917,0.7463806105407702,41.702135257889935,-3.7189418176537714,0.26597295502441376,11,0.30124998092651367,0.22499990463256836,0.7225000858306885,0.11124992370605469,0.12750053405761896,1,0.002900298438109461,3.303050620181097,8.649999618530272,1.137934481778853,8.587499618530272,-1.0268411013965872,8.867500305175781,0.002900298438109461
3238,2004-11-24,8.649999618530272,8.862500190734863,8.582500457763674,8.689999580383299,10698000.0,0.003480247490658117,-2.2000283380292,0.9411645910467462,31.843539701931093,50.301222439447635,0.25005516130551264,0.30448872197622734,0.4839746760682875,-0.1720304339328127,8.378754486579174,0.27999973297118963,0.0691709263459579,-0.2836252212524428,-0.8236921169870595,0.2564416744821738,-0.553658669119752,-0.013591773385133621,0.6568980478035886,46.80847610049999,7.304533089056228,0.2700334478673087,11,0.27125024795532404,0.11625051498413264,0.6837503910064715,0.08125019073486506,0.03250026702881037,2,-0.008381419468760143,2.024386159156638,8.619999885559082,3.303050620181097,8.649999618530272,1.137934481778853,8.587499618530272,-0.008381419468760143
3239,2004-11-26,8.627499580383299,8.784999847412111,8.625,8.762499809265138,3002800.0,-0.002601160594131402,-1.2857220708447121,3.3750089407053316,29.30297345826152,44.94904606034656,0.18720793149809722,0.33386768397675404,0.5061980021385697,-0.1472363090578952,8.26022911793807,0.15999984741211115,0.06092248125099786,-0.2996252536773696,-0.8516151091606208,0.2523646018058816,-0.5756201814189961,-0.0236303259357431,0.6234842259705289,48.09519311464774,13.493700940747253,0.2759949277416259,11,0.185000419616701,0.13375043869018732,0.693125247955324,0.10375022888183771,-0.1574993133544904,4,-0.007244277373493979,-2.2000283380292,8.649999618530272,2.024386159156638,8.619999885559082,3.303050620181097,8.649999618530272,-0.007244277373493979
3240,2004-11-29,8.539999961853027,8.737500190734862,8.475000381469728,8.640000343322754,14254000.0,-0.010141944107331269,-1.2826115801170992,0.7407423105723254,30.383467382344833,41.307442711980094,0.1852335266686893,0.43438423130392323,0.5839360020368698,-0.05525361446199817,8.122132517830051,0.26249980926513317,0.039213789456237436,-0.38124985694885183,-0.9476361387653007,0.18513642486759707,-0.6644429978570763,-0.09805671604062738,0.6584248161195703,33.84613277880047,2.435384906297994,0.28319314090822456,11,0.15999984741210938,0.22125005722045898,0.778749942779541,0.22187495231628418,-0.1875,0,0.03132317621790848,-1.2857220708447121,8.627499580383299,-2.2000283380292,8.649999618530272,2.024386159156638,8.619999885559082,0.03132317621790848
3241,2004-11-30,8.614999771118164,8.627499580383299,8.442500114440918,8.539999961853027,13984000.0,0.00878217911008794,2.700010490477603,-0.7499952316466078,33.57039098233133,39.3088100964457,0.05924376004572807,0.3603351855457788,0.5015372985252284,-0.12441053153071913,8.011033398074414,0.18499946594238104,-0.06295665497950154,-0.29512505531311106,-0.8769675792512182,0.28671746862499603,-0.5860463172821646,-0.004203793344057516,0.5340195201760771,41.0713393672145,9.684159813729082,0.2909212619690538,11,0.053750038146972656,0.14625024795532227,0.32312512397766113,0.17624998092651367,-0.21000003814697266,1,0.02901915341171879,-1.2826115801170992,8.539999961853027,-1.2857220708447121,8.627499580383299,-2.2000283380292,8.649999618530272,0.02901915341171879
3242,2004-12-01,8.659999847412111,8.789999961853027,8.587499618530272,8.607500076293945,14995200.0,0.005223456470052401,-3.3783533002040067,0.6999987284310347,36.5994092161836,38.22600468471788,-0.006857207093712958,0.31909382852432344,0.4440282345851738,-0.1638454831249181,8.44484138094063,0.20250034332275568,-0.16813664538400275,-0.24212498664855708,-0.8335066695913564,0.3492566962942423,-0.5378158281199568,0.053565854822842596,0.4425782864044763,51.785641300448646,18.796188332567255,0.2956908414713997,12,0.008749961853025567,0.21125030517577947,0.21062493324279608,0.13124990463256658,-0.27250003814697266,2,0.015300195976771347,2.700010490477603,8.614999771118164,-1.2826115801170992,8.539999961853027,-1.2857220708447121,8.627499580383299,0.015300195976771347
3243,2004-12-02,8.722499847412111,8.784999847412111,8.585000038146973,8.637499809265138,23735600.0,0.007217090196448117,-1.1052657996576596,1.6190554041779652,32.307687793255056,35.69521972661621,-0.059113070901776865,0.2368394388689996,0.37811123560665827,-0.22050013767130316,8.64437270187896,0.1999998092651385,-0.2262578786036329,-0.15937499999999893,-0.7459795958214261,0.4272295958214283,-0.45267729791071254,0.13392729791071467,0.33642359837548064,80.57549810637298,48.788286683177645,0.29330229791071355,12,-0.08500003814697443,0.21750020980834783,0.14812493324279608,0.06874990463256658,-0.33249950408935725,3,0.002866216410655209,-3.3783533002040067,8.659999847412111,2.700010490477603,8.614999771118164,-1.2826115801170992,8.539999961853027,0.002866216410655209
3244,2004-12-03,8.869999885559082,8.97249984741211,8.657500267028809,8.699999809265138,21271200.0,0.016910294150447314,-1.4705930751797027,1.9999999999999791,39.32748635854602,35.15090428872582,-0.23045618627986286,0.05847095231221644,0.22835416155457722,-0.3584634908646347,8.55734175248839,0.3149995803833008,-0.24326080461055355,0.009625053405761363,-0.542988968189416,0.5622390750009387,-0.26668195739182643,0.28593206420334916,0.1478881534812544,80.66037481218903,49.12738478938164,0.27630701079758835,12,-0.19624996185302734,0.07000017166137695,0.0006248950958251953,-0.03500008583068848,-0.6700000762939435,4,-0.021138669945786837,-1.1052657996576596,8.722499847412111,-3.3783533002040067,8.659999847412111,2.700010490477603,8.614999771118164,-0.021138669945786837
3245,2004-12-06,8.962499618530273,9.020000457763672,8.720000267028809,8.925000190734863,10011200.0,0.010428380401874326,2.934400190108124,0.22058477038898905,49.43457388131906,35.51542996060488,-0.2952129310689351,-0.06845110600091964,0.13341677812700325,-0.43989369311362125,8.06736246058113,0.3000001907348633,-0.2328239582838041,0.12174978256225621,-0.3826808560924242,0.6261804212169366,-0.1304655367650831,0.37396510188959553,-0.5874996185302734,90.04315064081922,53.5486545786689,0.2522153193273402,12,-0.23124933242797852,-0.022499561309814453,-0.09187483787536621,-0.09062480926513672,-0.6774997711181623,0,-0.05495111547711595,-1.4705930751797027,8.869999885559082,-1.1052657996576596,8.722499847412111,-3.3783533002040067,8.659999847412111,-0.05495111547711595
3246,2004-12-07,8.912500381469727,9.220000267028807,8.869999885559082,8.975000381469727,17777600.0,-0.0055787156695852325,-3.7457359729998596,-1.666692098369828,54.35170736698178,37.45791512679492,-0.2280433183711814,-0.04373087036749368,0.18840659043109298,-0.3761691155356459,8.141145907532318,0.3500003814697248,-0.2642399063821763,0.0863755226135261,-0.38975603683012494,0.5625070820571771,-0.15169025710829942,0.3244413023353516,-0.5246003723144526,51.574838626349184,10.463328185863155,0.23806577972182544,12,-0.08125019073486328,0.027499675750732422,-0.041875600814819336,-0.040625572204589844,-0.7850008010864276,1,-0.06283314397169781,2.934400190108124,8.962499618530273,-1.4705930751797027,8.869999885559082,-1.1052657996576596,8.722499847412111,-0.06283314397169781
3247,2004-12-08,9.082500457763672,9.112500190734863,8.824999809265137,8.857500076293945,13406800.0,0.019074341544758733,1.0175476168168007,-3.600006103515625,66.54806251221794,41.313973216826795,-0.3637953407763206,-0.23441285033873882,0.023379948626708114,-0.5326532194586822,8.155732852580009,0.28750038146972656,-0.2418758556706493,0.2618755817413323,-0.19872439714286827,0.7224755606255329,0.031575592299232014,0.4921755711834326,-0.661316438293456,78.34649453477253,31.385049769715394,0.23029998944209998,12,-0.2512502670288086,-0.1425004005432129,-0.2512505054473877,-0.1862506866455078,-0.9150009155273455,2,-0.07459407549089159,-3.7457359729998596,8.912500381469727,2.934400190108124,8.962499618530273,-1.4705930751797027,8.869999885559082,-0.07459407549089159
3248,2004-12-09,9.210000038146973,9.274999618530273,8.949999809265137,9.047499656677246,12914400.0,0.014037938228157687,1.2222243958422996,0.7222226931717035,63.35283317853925,45.097290963524316,-0.4509246451203044,-0.3744143529261148,-0.10078590396577347,-0.6443211609886923,8.922779074171101,0.3249998092651367,-0.2236359805343735,0.38512516021728516,-0.08867941154589154,0.8589297319804619,0.14822287433569592,0.6220274460988744,-0.7568633687744128,89.47374110996996,39.10350813885721,0.2369022858815884,12,-0.35125017166137695,-0.26999998092651367,-0.38250017166137695,-0.3137502670288086,-0.8325004577636737,3,-0.08930512763030551,1.0175476168168007,9.082500457763672,-3.7457359729998596,8.912500381469727,2.934400190108124,8.962499618530273,-0.08930512763030551
3249,2004-12-10,9.095000267028807,9.239999771118164,9.067500114440918,9.130000114440918,7166800.0,-0.012486402892708748,-2.833319204848896,-0.2153831707689347,72.70701607211593,49.79990748460999,-0.2935007364703299,-0.2902441480657476,0.006447446027239678,-0.5080300255803234,9.483012409024694,0.1724996566772461,-0.18217001957143708,0.2802503585815419,-0.15837774483850886,0.7188784620015927,0.06093630687151652,0.4995644102915673,-0.5925518207067846,67.56764651805337,11.61194045413535,0.2193140517100255,12,-0.23625040054321111,-0.15500020980834783,-0.3181254863738996,-0.19875049591064275,-0.7700004577636683,4,-0.07751510753241186,1.2222243958422996,9.210000038146973,1.0175476168168007,9.082500457763672,-3.7457359729998596,8.912500381469727,-0.07751510753241186
3250,2004-12-13,9.279999732971193,9.295000076293944,8.930000305175781,9.2475004196167,13162800.0,0.02034078730190325,10.679992675781858,-0.9285558583106304,75.40329372242331,54.44800778906465,-0.40509211236483544,-0.4971906896474625,-0.1868272770709538,-0.671364319451877,9.525426740124663,0.3649997711181623,-0.12580272649372048,0.4629998207092303,0.014934808917708153,0.9110648325007524,0.2389673148134701,0.6870323266049905,-0.7311982163166757,96.80843940417783,37.5100780663373,0.22403250589576074,12,-0.3399996757507342,-0.3399996757507342,-0.49187493324279963,-0.3837499618530291,-0.9174995422363317,0,-0.11637930547227171,-2.833319204848896,9.095000267028807,1.2222243958422996,9.210000038146973,1.0175476168168007,9.082500457763672,-0.11637930547227171
3251,2004-12-14,9.28499984741211,9.322500228881836,9.192500114440918,9.232500076293944,16055200.0,0.0005388054509474216,1.0392089398177928,1.6154117025646708,77.36631457821991,58.97766394040201,-0.3409081822234459,-0.5040102292498911,-0.20625977498319514,-0.6511170910395965,10.286433659826418,0.13000011444091797,-0.058042559929678106,0.4527499198913567,-0.037454014229652444,0.9429538540123659,0.20764795283085213,0.6978518869518613,-0.6765024459864382,92.46224123818452,29.660055651369603,0.24510196706050436,12,-0.3312497138977051,-0.36374998092651367,-0.40124988555908203,-0.3887500762939453,-1.0624999999999982,1,-0.10770059412318844,10.679992675781858,9.279999732971193,-2.833319204848896,9.095000267028807,1.2222243958422996,9.210000038146973,-0.10770059412318844
3252,2004-12-15,9.042499542236328,9.317500114440918,8.989999771118164,9.270000457763672,11328000.0,-0.0261174269424862,1.0310084396420693,-4.333369663941724,63.74782875925287,62.471012936624,-0.04296233618077494,-0.25468100128579785,0.01901506335052261,-0.3807709799760062,10.317197189515676,0.3275003433227539,0.011962228541870346,0.19762463569641042,-0.30093255626456816,0.696181827657389,-0.05165396028407976,0.4469032316769006,-0.36260185806504097,28.662231574036728,-34.669192377300746,0.24927859598048965,12,-0.05249929428100586,-0.12124967575073242,-0.10249972343444824,-0.14624977111816406,-0.9774999618530291,2,-0.10118883142644186,1.0392089398177928,9.28499984741211,10.679992675781858,9.279999732971193,-2.833319204848896,9.095000267028807,-0.10118883142644186
3253,2004-12-16,8.90250015258789,9.100000381469727,8.837499618530273,9.100000381469727,11532800.0,-0.015482377300050532,1.6582324934570776,0.8681293805962641,58.899710934312445,64.6457045561536,0.13997511527600182,-0.0972198958407322,0.13464896674955362,-0.2172892899785026,9.976345788630095,0.2625007629394531,0.0726436198373861,0.043375253677368164,-0.4439842837337338,0.5307347910884701,-0.2003045150281828,0.28705502238291913,-0.1583422139455486,13.402155104609093,-49.71440900590411,0.24367976870555072,12,0.11875009536743164,0.018749713897705078,0.05749964714050293,-0.0062503814697265625,-0.8975000381469727,3,-0.08256114549325844,1.0310084396420693,9.042499542236328,1.0392089398177928,9.28499984741211,10.679992675781858,9.279999732971193,-0.08256114549325844
3254,2004-12-17,8.712499618530272,9.050000190734863,8.704999923706055,8.987500190734863,16640400.0,-0.021342379196970573,-1.3793124993834,1.3924063468763068,55.23520037602879,65.29021861112136,0.34116151740585465,0.08492724249046013,0.30579450177718925,-0.004712821242749854,10.155074685697212,0.3450002670288086,0.12248950629213873,-0.1388752460479754,-0.6305842589760591,0.35283376688010826,-0.38472975251201724,0.10697926041606642,0.6100006103515643,1.214524877373472,-62.89449557304949,0.24585450646404172,12,0.30125045776367365,0.20875024795532404,0.24375033378601252,0.1837501525878924,-0.4200000762939453,4,-0.03845050821402329,1.6582324934570776,8.90250015258789,1.0310084396420693,9.042499542236328,1.0392089398177928,9.28499984741211,-0.03845050821402329
3255,2004-12-20,8.752499580383299,9.087499618530273,8.737500190734862,8.867500305175781,16261200.0,0.004591100557175709,-3.827594825148055,0.41818358365787467,54.26356451606219,65.28042496101918,0.2997637528672392,0.06105267290306671,0.24878869020937522,-0.024169922230964147,10.079944022937559,0.3750000000000018,0.17901104386303324,-0.10712528228759943,-0.5855501662562652,0.37129960168106635,-0.3463377242719332,0.13208715969673435,0.5576506423950214,7.692248291881053,-56.87998626602634,0.23921244198433306,12,0.2612504959106463,0.1687502861022967,0.2168755531311053,0.14375019073486506,-0.6049995422363263,0,-0.04884316385187859,-1.3793124993834,8.712499618530272,1.6582324934570776,8.90250015258789,1.0310084396420693,9.042499542236328,-0.04884316385187859
3256,2004-12-21,8.757499694824219,8.875,8.532500267028809,8.782500267028809,21237600.0,0.0005712784553713046,2.2619016262414795,0.21739490989907365,53.10015743981984,63.78621328630828,0.3022493267023556,0.06800582353120177,0.22584543085914177,-0.01864843704061414,9.844090510705666,0.3424997329711914,0.2143393527688673,-0.1075001716613766,-0.5783646061038823,0.3633642627811291,-0.34293238888262856,0.12793204555987536,0.5405475219726554,28.66235306123441,-35.977085514639754,0.2354322172212525,12,0.17000055313110352,0.09125041961669922,0.22687530517578125,0.1387500762939453,-0.6300001144409197,1,-0.04510414134787888,-3.827594825148055,8.752499580383299,-1.3793124993834,8.712499618530272,1.6582324934570776,8.90250015258789,-0.04510414134787888
3257,2004-12-22,8.645000457763674,8.782500267028809,8.462499618530272,8.579999923706055,15150800.0,-0.012846045216197255,-1.133329518650606,-2.59996185390051,47.61172553887824,62.037201326345944,0.3868435505049721,0.19233520000730486,0.3159840987452416,0.106100356908156,9.668112788774508,0.32000064849853693,0.21930828242730804,-0.2212494373321512,-0.6895007749169011,0.24700190025259872,-0.45537510612452614,0.012876231460223764,0.6224248810424786,28.627548364320088,-32.59174261824606,0.234125668792375,12,0.24749946594238104,0.20374965667724432,0.38437438011169256,0.2512493133544904,-0.370000839233402,2,-0.04887224846496496,2.2619016262414795,8.757499694824219,-3.827594825148055,8.752499580383299,-1.3793124993834,8.712499618530272,-0.04887224846496496
3258,2004-12-23,8.577500343322754,8.685000419616701,8.510000228881836,8.635000228881836,10582400.0,-0.00780799431656487,1.2222208766522482,-0.8846063558202757,40.518638874359674,58.46071497103969,0.39692972169992125,0.26785861285683055,0.3652781280583568,0.1858413465842439,10.123030130306159,0.17500019073486506,0.21739376703413882,-0.285124588012696,-0.7614771909957003,0.19122801497030828,-0.5233008895041991,-0.04694828652119298,0.6416294522668462,18.400115966797106,-38.69277833484037,0.2381763014915025,12,0.3149995803833008,0.27124977111816406,0.41249966621398926,0.31874942779541016,-0.21250057220458984,3,-0.059749430769585055,-1.133329518650606,8.645000457763674,2.2619016262414795,8.757499694824219,-3.827594825148055,8.752499580383299,-0.059749430769585055
3259,2004-12-27,8.564999580383299,8.670000076293945,8.377499580383299,8.645000457763674,10377600.0,-0.0014573899666685541,3.5000036679749384,1.3913223757319046,36.41024269973873,54.12815374629696,0.36469524684076227,0.29032190947275716,0.360180498195783,0.2116125488108107,10.741291517082141,0.2925004959106463,0.1794761698933307,-0.2945003509521502,-0.7781123458450256,0.18911164394072522,-0.5363063483985879,-0.0526943535057125,0.6087324045827422,26.408449285348677,-25.421091616068583,0.24180599744643808,12,0.28500032424926935,0.28375053405761896,0.3756253719329852,0.33125019073486506,-0.40249919891357067,0,-0.06538231096064107,1.2222208766522482,8.577500343322754,-1.133329518650606,8.645000457763674,2.2619016262414795,8.757499694824219,-0.06538231096064107
3260,2004-12-28,8.807499885559082,8.880000114440918,8.569999694824219,8.635000228881836,13438800.0,0.028312938360346207,-1.0495846403631834,-2.156222060629084,46.827779067911436,50.73498313404047,0.05377765565433812,0.07261244023952607,0.10189206103512127,-0.017629260076830633,10.59380004296747,0.31500053405761896,0.14204136800548817,-0.06537504196166921,-0.5260332967101515,0.3952832127868131,-0.2957041693359095,0.16495408541257106,0.302533507040339,85.57210908883876,32.31781027446223,0.23032912737424116,12,0.039999961853027344,0.04125022888183594,0.12374997138977051,0.08874988555908203,-0.7375001907348633,1,-0.05847293216173166,3.5000036679749384,8.564999580383299,1.2222208766522482,8.577500343322754,-1.133329518650606,8.645000457763674,-0.05847293216173166
3261,2004-12-29,8.864999771118164,8.927499771118164,8.742500305175781,8.8100004196167,11450000.0,0.006528513914982881,1.055557027280482,0.31883745487314724,42.94973253832632,48.424083553937514,-0.07773971936680724,0.03668299736939318,0.02225732746397746,-0.057350025893455836,10.269390446712059,0.1849994659423828,0.10110423108995192,-0.020375156402588246,-0.46485381096586664,0.42410349816069015,-0.24261448368422833,0.20186417087905184,0.18643091650396748,88.63636757716526,36.96335158489103,0.2222393272816393,12,-0.1262497901916504,-0.016249656677246094,0.052500009536743164,0.03125,-0.5500001907348651,2,-0.08093623818342088,-1.0495846403631834,8.807499885559082,3.5000036679749384,8.564999580383299,1.2222208766522482,8.577500343322754,-0.08093623818342088
3262,2004-12-30,8.792499542236326,8.912500381469727,8.757499694824219,8.912500381469727,5485200.0,-0.00817825502015701,1.5833267106413416,-2.181859166652249,35.96637168482019,45.875934748438375,-0.04965287523222983,0.12608308110517008,0.07986693688317636,0.0326084046146935,10.571282671420349,0.1550006866455078,0.0326215119013753,-0.09950037002563583,-0.5336650623336041,0.33466432228233245,-0.31658271617962086,0.1175819761283492,0.20501665680669845,75.45451235181181,27.38312439647322,0.21708234615398417,12,-0.05999994277953924,0.05750036239624201,0.0906252861022967,0.10375022888183771,-0.6624994277954084,3,-0.07563264105486522,1.055557027280482,8.864999771118164,-1.0495846403631834,8.807499885559082,3.5000036679749384,8.564999580383299,-0.07563264105486522
3263,2004-12-31,8.747500419616701,8.852499961853027,8.675000190734862,8.787500381469728,8166400.0,-0.005117898773092211,1.088243378941705,0.3333306842565317,37.742505833057685,43.932302021441586,-0.03235515022182689,0.18240312024649974,0.10471279524086974,0.09019115260664812,10.982028177506495,0.17749977111816584,-0.045631432025018626,-0.14574952125549068,-0.57799914094611,0.2865000984351287,-0.36187433110080036,0.07037528858981901,0.20041444993354496,67.27285653101998,20.77254737323144,0.2161248098453095,12,-0.015000820159913886,0.10249948501586736,0.13562440872192205,0.14874935150146307,-0.7050008773803746,4,-0.054015521968632685,1.5833267106413416,8.792499542236326,1.055557027280482,8.864999771118164,-1.0495846403631834,8.807499885559082,-0.054015521968632685
3264,2005-01-03,8.682499885559082,8.885000228881836,8.5,8.885000228881836,12315600.0,-0.007430755180285797,2.802464949584858,5.062513411057864,26.974968541625046,40.90023580205968,0.031226168359255624,0.24520834911300682,0.15749645781903254,0.16411211234005663,12.093198517297722,0.38500022888183594,-0.0957753633401186,-0.20137505531311106,-0.6437623453716057,0.24101223474538358,-0.4225687003423584,0.01981858971613626,0.23000049591064453,42.690054565815835,2.4479078190310233,0.22119364502924715,1,-0.03000020980834961,0.16750001907348633,0.16125011444091797,0.21374988555908203,-0.8474998474121094,0,-0.036567822473455025,1.088243378941705,8.747500419616701,1.5833267106413416,8.792499542236326,1.055557027280482,8.864999771118164,-0.036567822473455025
3265,2005-01-04,8.470000267028809,8.835000038146973,8.364999771118164,8.805000305175781,19958000.0,-0.024474474095151688,1.3797511751938134,1.654318371268314,22.923604039523426,37.54728542424897,0.22287699617058365,0.44155825812707405,0.38270207511374466,0.3885784170484161,13.234052254549352,0.4700002670288086,-0.13710561299293111,-0.3892497062683109,-0.8666524532839404,0.08815304074731856,-0.6279510797761247,-0.15054833276049706,0.41499996185302734,18.66675482855903,-14.351509990691405,0.23870137350781437,1,0.17624950408935547,0.3737497329711914,0.31687474250793457,0.42624950408935547,-0.7100000381469727,1,-0.03630458983054419,2.802464949584858,8.682499885559082,1.088243378941705,8.747500419616701,1.5833267106413416,8.792499542236326,-0.03630458983054419
3266,2005-01-05,8.352499961853027,8.442500114440918,7.987500190734862,8.372500419616701,43298000.0,-0.013872526738065716,4.687504470352633,0.059702852197583825,25.000017276707325,35.034873395118865,0.3094259871806422,0.5427823670510374,0.514303435365008,0.518860801857782,14.087682635081492,0.4825000762939462,-0.1634298979835851,-0.47874999046325684,-1.0060806094561556,0.048580628529641956,-0.7424152999597062,-0.21508468096680744,0.5325002670288086,39.459426578949326,5.646836711820676,0.2636653094964496,1,0.10500001907348633,0.30250024795532227,0.3781249523162842,0.5437498092651367,-0.15250015258788885,2,-0.033822241043881984,1.3797511751938134,8.470000267028809,2.802464949584858,8.682499885559082,1.088243378941705,8.747500419616701,-0.033822241043881984
3267,2005-01-06,8.404999732971191,8.542499542236326,8.395000457763674,8.425000190734862,15681600.0,0.006285515876436776,-6.375137094082781,0.9999999999998224,30.754343182430375,33.94995165157117,0.24507407981610818,0.4605353771257903,0.46810125100445177,0.47610530198091894,15.00465683838148,0.189999580383299,-0.19146440312201563,-0.39237518310546804,-0.9384579962978989,0.15370763008696287,-0.6654165897016835,-0.11933377650925259,0.43000030517578125,46.51805286808911,9.705481482603638,0.27304140659621573,1,0.052500247955322266,0.2500004768371582,0.3100001811981201,0.49125003814697266,-0.14999961853027344,3,-0.010707930451780867,4.687504470352633,8.352499961853027,1.3797511751938134,8.470000267028809,2.802464949584858,8.682499885559082,-0.010707930451780867
3268,2005-01-07,8.387499809265138,8.475000381469728,8.337499618530272,8.472499847412111,14579200.0,-0.0020820849806103547,2.0555349517341552,4.249904634751474,35.491078461008115,33.84782229171221,0.2601451523544096,0.4355890941030527,0.48441054632692904,0.5046639585706192,15.498314336173632,0.13750076293945668,-0.2202335385829759,-0.36875009536742986,-0.9078318419463862,0.1703316512115265,-0.6382909686569072,-0.09920922207795257,0.3458002471923809,44.568200727449174,3.1183495324556674,0.269540873289478,1,0.07000017166137518,0.2675004005432111,0.3825001716613752,0.5087499618530256,-0.12249946594238459,4,-0.030700411407434736,-6.375137094082781,8.404999732971191,4.687504470352633,8.352499961853027,1.3797511751938134,8.470000267028809,-0.030700411407434736
3269,2005-01-10,8.390000343322754,8.552499771118164,8.327500343322754,8.385000228881836,14951200.0,0.00029812627296310623,-2.749994039529838,-0.05882484937562409,33.2563933594343,32.33989054632586,0.25726455627184563,0.3979676594122381,0.4799985376774032,0.5091975059982019,15.889803278657075,0.22499942779541016,-0.23151235153327754,-0.330999565124511,-0.8690132713897931,0.2070141411407711,-0.6000064182571521,-0.06199271199186995,0.2538037292480464,47.49265192400317,1.6994629587086507,0.2690068531326408,1,0.06749963760375977,0.2649998664855957,0.39874958992004395,0.5062494277954102,0.0149993896484375,0,-0.041418448970981125,2.0555349517341552,8.387499809265138,-6.375137094082781,8.404999732971191,4.687504470352633,8.352499961853027,-0.041418448970981125
3270,2005-01-11,8.199999809265138,8.375,8.175000190734862,8.335000038146973,17223600.0,-0.022646069878749064,-1.1621663419009396,-26.999427808506226,28.007909284003688,30.67968796251224,0.3933989772271218,0.530086568496154,0.669064137535079,0.7078931423904091,17.018792617763477,0.2150001525878924,-0.2298991845848981,-0.46700010299682404,-0.9852094411856402,0.051209235191992164,-0.726104772091233,-0.20789543390241505,0.36504779748534943,37.610579885053035,-9.922015598302892,0.2591046690944085,1,0.2500004768371564,0.4550004005432111,0.6068751811981183,0.6962499618530256,0.23250007629394354,1,-0.04451216824490101,-2.749994039529838,8.390000343322754,2.0555349517341552,8.387499809265138,-6.375137094082781,8.404999732971191,-0.04451216824490101
3271,2005-01-12,8.284999847412111,8.295000076293945,8.130000114440918,8.210000038146973,18006000.0,0.010365858551719898,2.4736736435275812,-0.5555532008081697,35.48386600586355,30.626076220405945,0.2430311728527137,0.3861245936890061,0.5782947918483483,0.629356550005399,18.1502545229457,0.16499996185302734,-0.21915892407237614,-0.33200006484985245,-0.7884323371263662,0.12443220742666128,-0.5602162009881084,-0.10378392871159647,0.2674999237060529,36.686357141728955,-12.690768071168684,0.22821613613825678,1,0.15125036239623846,0.37000036239623846,0.5506253242492658,0.6112499237060529,0.10249996185302734,2,-0.06336748680740933,-1.1621663419009396,8.199999809265138,-2.749994039529838,8.390000343322754,2.0555349517341552,8.387499809265138,-0.06336748680740933
3272,2005-01-13,8.127499580383299,8.260000228881836,8.090000152587889,8.227499961853027,15112800.0,-0.019010292085642977,1.0605955518564973,-1.3333418104599186,33.08270137558364,30.108320169575496,0.33109979346650853,0.49704433313524987,0.7286407950099463,0.7949848547923271,20.18127006883047,0.1949996948242223,-0.2504738675716638,-0.4437503337860118,-0.9040177353267538,0.016517067754730164,-0.6738840345563837,-0.21361663301563993,0.3572002410888686,8.107991075663005,-43.32086773912505,0.23013370077037115,1,0.3087506294250506,0.5275006294250506,0.7581255435943621,0.7687501907348651,0.16000080108642933,3,0.008920360827434193,2.4736736435275812,8.284999847412111,-1.1621663419009396,8.199999809265138,-2.749994039529838,8.390000343322754,0.008920360827434193
3273,2005-01-14,8.167499542236326,8.239999771118164,8.114999771118164,8.125,8282400.0,0.00492155815665285,-3.0,-0.42499380114056484,35.35912572544176,31.03989318999957,0.22369892331174057,0.4207275664790675,0.6718907098697091,0.7637473810250608,21.773212059178757,0.125,-0.2824109520122846,-0.36700034141540705,-0.8332384174639476,0.09923773463313346,-0.6001193794396773,-0.1338813033911368,0.2575363235473649,16.756638609716905,-36.2741207733677,0.2331190380242698,1,0.24375057220459162,0.48750066757202326,0.7181255817413348,0.7287502288818377,0.32000064849853516,4,0.010713263190539779,1.0605955518564973,8.127499580383299,2.4736736435275812,8.284999847412111,-1.1621663419009396,8.199999809265138,0.010713263190539779
3274,2005-01-18,8.377499580383299,8.475000381469728,8.074999809265138,8.189999580383299,11107600.0,0.025711668186940928,1.0914974992644506,4.411812225114627,33.77358273281865,32.24544637814349,-0.03812441461162308,0.19430548909461542,0.44167435490337326,0.5597682678987805,22.594326306542474,0.40000057220458984,-0.29527352423325226,-0.1402503013610854,-0.6036244641983703,0.32312386147619954,-0.371937382779727,0.09143678005755618,-0.3899993896484366,75.62483459734646,25.606960625193523,0.23168708141864203,1,-0.10749959945678533,0.2775006294250506,0.5218753814697283,0.5187501907348651,0.36500072479248225,1,-0.01342873681831902,-3.0,8.167499542236326,1.0605955518564973,8.127499580383299,2.4736736435275812,8.284999847412111,-0.01342873681831902
3275,2005-01-19,8.324999809265138,8.532500267028809,8.314999580383299,8.420000076293945,14772400.0,-0.0062667590268931095,-2.78259679733296,-0.5066680908203031,29.545466039457523,32.75049624067128,-0.009337979108638095,0.22465404426495716,0.4711578758619037,0.6132147472157854,23.522065150859934,0.2175006866455096,-0.3135283285337067,-0.17137508392333878,-0.6285532795041195,0.285803111657442,-0.39996418171372916,0.057214013867051605,-0.32774961471557873,54.64475406692203,9.118934693880405,0.22858909779039005,1,-0.011250019073488104,0.3300004005432111,0.5743751525878888,0.5712499618530256,0.5650005340576154,2,0.009609600665337892,1.0914974992644506,8.377499580383299,-3.0,8.167499542236326,1.0605955518564973,8.127499580383299,0.009609600665337892
3276,2005-01-20,8.362500190734862,8.517499923706055,8.324999809265138,8.412500381469728,17016800.0,0.004504550429897725,-2.079978332684899,0.5263163178236682,33.268518154310954,33.029849015324686,-0.050590815208792606,0.16447680895695882,0.41543813258979334,0.5765893609183106,23.845376215455396,0.1925001144409162,-0.31331206831241154,-0.11412472724914657,-0.5577323254138822,0.32948287091558903,-0.3359285263315144,0.10767907183322123,-0.3438399932861316,62.841550558237124,20.22982797112366,0.22180379908236786,1,-0.048750400543211114,0.2925000190734881,0.5774998664855975,0.5337495803833026,0.274999618530277,3,0.008370665856818338,-2.78259679733296,8.324999809265138,1.0914974992644506,8.377499580383299,-3.0,8.167499542236326,0.008370665856818338
3277,2005-01-21,8.222499847412111,8.532500267028809,8.199999809265138,8.380000114440918,15322800.0,-0.016741445755404816,-2.283949570729588,3.1499933243049916,30.978268005586443,32.52842563138894,0.06794459200903802,0.28585760220198075,0.5356196219815708,0.7190745167874528,24.118230747814934,0.3325004577636701,-0.28833617836227,-0.2330000400543195,-0.6830399146080861,0.21703983449944708,-0.4580199773312028,-0.007980102777436215,-0.1832860471801787,32.240413237611754,-6.952275658847412,0.22501993727688344,1,0.09124994277953924,0.4300003051757795,0.7150001525878888,0.6737499237060529,0.33750057220458984,4,0.02006688536515555,-2.079978332684899,8.362500190734862,-2.78259679733296,8.324999809265138,1.0914974992644506,8.377499580383299,0.02006688536515555
3278,2005-01-24,8.064999580383299,8.5,8.010000228881836,8.420000076293945,21232800.0,-0.019154791116035463,-1.1075295280637096,2.2539675811833173,29.03227268900197,32.05907889022979,0.19543992715750846,0.4247722460781649,0.6732383097443293,0.876272873481339,24.598328452145534,0.48999977111816406,-0.2662184667066114,-0.3648752689361583,-0.8431438563862041,0.11339331851388756,-0.6040095626611812,-0.12574097521113536,0.4675006866455096,10.526190906419119,-27.058196100428432,0.23913429372502293,1,0.20625066757202326,0.4787507057189959,0.89062547683716,0.8312501907348651,0.7300004959106463,0,0.02758844546348449,-2.283949570729588,8.222499847412111,-2.079978332684899,8.362500190734862,-2.78259679733296,8.324999809265138,0.02758844546348449
3279,2005-01-25,8.005000114440918,8.217499732971191,7.8400001525878915,8.087499618530272,21525200.0,-0.007439487794682509,1.2043788303627811,0.2323926446292031,32.38637923535627,32.54557555149119,0.21800997975367054,0.4644810411864384,0.7066880519671379,0.9318861435722621,24.859762964395355,0.3774995803832999,-0.262074184063696,-0.39687476158142054,-0.9063840973922126,0.11263457422937151,-0.6516294294868175,-0.14212009367602363,0.5275001525878906,23.82670535531066,-15.483468825723921,0.25475466790539614,1,0.18125009536743164,0.45874977111816406,0.966249942779541,0.8912496566772461,0.7799997329711932,1,0.060274836901440976,-1.1075295280637096,8.064999580383299,-2.283949570729588,8.222499847412111,-2.079978332684899,8.362500190734862,0.060274836901440976
3280,2005-01-26,8.292499542236326,8.317500114440918,8.0,8.037500381469728,14523200.0,0.035914981097472154,1.081965880381219,-3.090917498005965,47.98656407952224,33.93476422634216,-0.06145070150315135,0.14379318379578088,0.39744714120118196,0.6410290113779578,25.909199962405697,0.31750011444091797,-0.2614440299663663,-0.08362531661987482,-0.5576381796854406,0.39038754644569096,-0.3206317481526568,0.15338111491290718,0.21230072021484503,65.34286135299135,24.975403253158007,0.2370064315327827,1,-0.10624933242797674,0.17125034332275568,0.6750004291534442,0.596250534057619,0.4225006103515625,2,0.05426599792347986,1.2043788303627811,8.005000114440918,-1.1075295280637096,8.064999580383299,-2.283949570729588,8.222499847412111,0.05426599792347986
3281,2005-01-27,8.147500038146973,8.369999885559082,8.039999961853027,8.232500076293945,19046800.0,-0.017485620994107443,-1.19999809265258,-0.3333345799705341,41.86415101616749,34.9104808530737,0.06927870888794985,0.24483618778061,0.5267926667026508,0.7837495403661592,27.12576242700411,0.3299999237060547,-0.2632563172156104,-0.1927498340606686,-0.6169640943819452,0.23146442626060804,-0.4048569642213078,0.01935729609997061,0.3307082199096669,44.40430826604816,4.615962178910266,0.2121071301606385,1,0.03875017166137695,0.2362499237060547,0.8199999332427979,0.723750114440918,0.625,3,0.0911322861858681,1.081965880381219,8.292499542236326,1.2043788303627811,8.005000114440918,-1.1075295280637096,8.064999580383299,0.0911322861858681
3282,2005-01-28,8.127499580383299,8.399999618530272,8.024999618530272,8.377499580383299,30746400.0,-0.00245479689107464,1.542372223838619,2.941175150624376,41.798105167647854,35.625923013318825,0.0997711711745719,0.22394379784906526,0.5367091791653191,0.8036468133836205,28.355561841494353,0.375,-0.23948802182088968,-0.17950029373169052,-0.556027620985347,0.19702703352196504,-0.36776395735851786,0.008763369895136819,0.3251803534545914,43.56052943386377,4.196001602880834,0.18826366362682798,1,0.058750629425050604,0.25625038146972834,0.7606256008148211,0.7175002098083514,0.6700000762939471,4,0.06274995450172471,-1.19999809265258,8.147500038146973,1.081965880381219,8.292499542236326,1.2043788303627811,8.005000114440918,0.06274995450172471
3283,2005-01-31,8.274999618530272,8.342499732971191,8.199999809265138,8.25,14724000.0,0.018148267703757437,-1.2799987792969114,-0.09999847412108664,46.67628058303104,37.05955610778687,-0.03450491838206382,0.04135023761214285,0.3861922802615734,0.6589360684541585,29.36252004830876,0.2150001525878924,-0.23029839466202517,-0.008375215530397995,-0.3226802531578681,0.3059298220970721,-0.16552773434413304,0.14877730328333705,0.15317312405761818,77.67855014117788,37.71699066195008,0.15715251881373488,1,-0.08874940872192205,0.10875034332275568,0.5956254005432147,0.5700001716613787,0.5174999237060547,0,0.034441186009027014,1.542372223838619,8.127499580383299,-1.19999809265258,8.147500038146973,1.081965880381219,8.292499542236326,0.034441186009027014
3284,2005-02-01,8.364999771118164,8.382499694824219,8.085000038146973,8.255000114440918,22528000.0,0.010876151871518358,3.10345757450195,4.400053406576951,55.061348167746,39.89465412204114,-0.14132663978427473,-0.07763627798153827,0.2860993951449853,0.5691632839080611,29.978820755604772,0.2974996566772461,-0.20045824672474488,0.09749994277954066,-0.15860976919769598,0.3536096547567773,-0.03055491320907855,0.22555479876815987,0.03964606786972524,91.25002980235122,48.88469800125508,0.12805485598861843,2,-0.17874956130981445,0.01875019073486328,0.5056252479553223,0.48000001907348633,0.4025001525878906,1,0.051404700172311246,-1.2799987792969114,8.274999618530272,1.542372223838619,8.127499580383299,-1.19999809265258,8.147500038146973,0.051404700172311246
3285,2005-02-02,8.162500381469728,8.435000419616701,8.132499694824219,8.364999771118164,16770000.0,-0.024207937261110923,-1.3047607283507612,-1.8409092879498377,46.49500705637348,41.36426400004809,0.03989334564732161,0.10608377688557091,0.48497154142741117,0.768160069224864,30.12856402689539,0.30250072479248225,-0.18008313080592941,-0.08962445259094132,-0.3310472195351153,0.15179831435323266,-0.2103358360630292,0.031086930881146557,-0.3225002288818368,33.53670592230651,-9.15260216738902,0.12071138347208715,2,0.02374982833862127,0.221249580383299,0.6868746280670148,0.682499408721922,0.47999954223632635,2,0.07626333070140645,3.10345757450195,8.364999771118164,-1.2799987792969114,8.274999618530272,1.542372223838619,8.127499580383299,0.07626333070140645
3286,2005-02-03,8.069999694824219,8.232500076293945,8.005000114440918,8.212499618530272,16800000.0,-0.011332395996636269,1.493138802086055,0.7037054479692537,48.29123656849541,43.28792717370464,0.09670952449139669,0.18586446468787088,0.5706804626770783,0.8556266850315328,29.49052993909823,0.22749996185302734,-0.17572444056986036,-0.16800012588501012,-0.41761355497472685,0.08161330320470661,-0.2928068404298685,-0.043193411340151755,-0.21809953689575146,15.116170756374025,-30.627725514195184,0.12480671454485844,2,0.10000038146972656,0.3137502670288086,0.7781252861022949,0.7750000953674316,0.8550004959106445,3,0.0799257103042208,-1.3047607283507612,8.162500381469728,3.10345757450195,8.364999771118164,-1.2799987792969114,8.274999618530272,0.0799257103042208
3287,2005-02-04,8.314999580383299,8.337499618530272,8.072500228881836,8.095000267028809,17881600.0,0.030359342605206452,1.0000000000000133,-1.543855657132156,53.90728617356523,46.05181756087833,-0.14951222444391554,-0.06980253208725706,0.32256282933263414,0.6071259592764253,29.08839926119926,0.2674999237060529,-0.1552244789762547,0.08149976730346431,-0.15849698479527063,0.32149651940219837,-0.038498608745902274,0.2014981433528309,-0.4514374172210669,72.09284789127163,21.745277777037785,0.1199983760493672,2,-0.1774992942810023,0.06125068664550959,0.4787504673004168,0.5300002098083514,0.44250011444091975,4,0.05502110413126249,1.493138802086055,8.069999694824219,-1.3047607283507612,8.162500381469728,3.10345757450195,8.364999771118164,0.05502110413126249
3288,2005-02-07,8.130000114440918,8.380000114440918,8.119999885559082,8.347499847412111,16333200.0,-0.022248884579481043,-1.1894738532828455,-0.9886382355236283,43.35571631339313,47.270632791771305,0.0510451502566891,0.1000459909386393,0.5012634273021881,0.7884313901565001,28.44966414421067,0.26000022888183594,-0.14922855398081936,-0.09062471389770543,-0.3233538218352905,0.14210439403987873,-0.20698926786649707,0.025739840071086206,-0.25500918614959645,29.0697468107378,-17.333535873250174,0.11636455396879225,2,0.08750009536743164,0.2325000762939453,0.6612496376037598,0.7149996757507324,0.622499465942381,0,0.08210326357199937,1.0000000000000133,8.314999580383299,1.493138802086055,8.069999694824219,-1.3047607283507612,8.162500381469728,0.08210326357199937
3289,2005-02-08,8.042499542236326,8.172499656677246,7.977499961853027,8.140000343322754,17780000.0,-0.010762677856445357,1.4000046950285516,0.448280095586789,42.55598784322839,46.66723543218311,0.16139703320396492,0.16883404533431268,0.5820438526820428,0.87017472977419,28.31095769771642,0.19499969482421875,-0.12947160490454301,-0.16075024604797505,-0.39211971185940087,0.07061921976345165,-0.27643497895368796,-0.04506551314226215,-0.15630842411849688,14.207544337993902,-29.86633911834462,0.11568473290571321,2,0.16375064849853693,0.32000064849853693,0.7487502098083514,0.802500247955324,0.7700004577636737,1,0.09325459032496908,-1.1894738532828455,8.130000114440918,1.0000000000000133,8.314999580383299,1.493138802086055,8.069999694824219,0.09325459032496908
3290,2005-02-09,7.835000038146973,8.149999618530272,7.772500038146973,8.045000076293945,21143200.0,-0.025800374995315956,-1.253728581473658,2.1538288486555355,37.2430382899817,46.15377846260692,0.33209931188724795,0.3663706385394132,0.7830942985085887,1.066460579726595,27.99697839978944,0.377499580383299,-0.0965220539887035,-0.34999976158142054,-0.6340354396919512,-0.06596408347088989,-0.49201760063668587,-0.20798192252615522,0.6000003814697283,10.288064551576898,-30.114244724803893,0.14201783905526538,2,0.2687501907348633,0.46875,0.9162497520446777,0.9312500953674316,1.015000343322754,2,0.11901721519067454,1.4000046950285516,8.042499542236326,-1.1894738532828455,8.130000114440918,1.0000000000000133,8.314999580383299,0.11901721519067454
3291,2005-02-10,7.760000228881836,7.9000000953674325,7.5974998474121085,7.9000000953674325,23363200.0,-0.009572407007017003,3.3214362348901787,0.6666659097824302,38.45193668645924,45.78198196469707,0.38705471487838494,0.42163982985881887,0.8482227416300798,1.130535043044473,27.714555481324364,0.30250024795532404,-0.06908706410346177,-0.39874958992004395,-0.7359378588359107,-0.06156132100417633,-0.5673437243779773,-0.23015545546211058,0.66175018310547,20.766814826370485,-19.814148975601306,0.16859413445793378,2,0.25624990463256836,0.3149995803833008,0.9849996566772461,1.0012497901916504,1.017499923706053,3,0.11372418412304364,-1.253728581473658,7.835000038146973,1.4000046950285516,8.042499542236326,-1.1894738532828455,8.130000114440918,0.11372418412304364
3292,2005-02-11,8.199999809265138,8.277500152587889,7.622499942779541,7.807499885559082,25598400.0,0.056700975181118496,1.3926921629832034,-2.803573557310767,52.9540558114921,46.47951254563719,-0.04646553973139156,-0.013333330233853857,0.4018103935747188,0.6793433600379544,26.6934330987467,0.6550002098083478,-0.07763218126050475,0.03762497901916717,-0.2997075389419326,0.3749574969802669,-0.13104127996138182,0.20629123799971705,0.18878058013915933,76.99677396159248,31.26682937067193,0.16866625898054965,2,-0.1837496757507342,-0.12500000000000178,0.35625028610229315,0.5462503433227521,0.5225000381469727,4,0.08841468272359587,3.3214362348901787,7.760000228881836,-1.253728581473658,7.835000038146973,1.4000046950285516,8.042499542236326,0.08841468272359587
3293,2005-02-14,8.255000114440918,8.282500267028809,8.104999542236326,8.107500076293945,12540000.0,0.006707354445744551,-1.3278614712117207,0.37579634858078487,55.48245907563813,46.52630264651408,-0.11689374120727791,-0.06476261296709218,0.3388893416320542,0.6176283629591133,25.609766877671515,0.17750072479248225,-0.06193200640889529,0.08825025558471644,-0.25162222655304234,0.4281227377224761,-0.08168598548416384,0.2581864966535967,0.10212905328369182,95.98538164352094,45.52327547483908,0.16993624106887983,2,-0.23874998092651367,-0.18000030517578125,0.30124998092651367,0.49125003814697266,0.7349996566772461,0,0.06087214699176702,1.3926921629832034,8.199999809265138,3.3214362348901787,7.760000228881836,-1.253728581473658,7.835000038146973,0.06087214699176702
3294,2005-02-15,8.265000343322754,8.465000152587889,8.217499732971191,8.262499809265138,16645200.0,0.0012114147478134996,-4.351320700249461,0.01695276888758373,49.313378160401186,46.83945499140606,-0.15932538892000458,-0.08814223904162333,0.3161661662849031,0.600663926653656,25.395630544429654,0.24750041961669744,-0.0433052946940613,0.10387544631958079,-0.2248519573708485,0.4326028500100101,-0.06048825552563386,0.26823914816479544,-0.6675004959106454,76.94527505386765,27.19373543861404,0.1643637018452146,2,-0.23375034332275568,-0.1900005340576172,0.29124975204467773,0.4812498092651367,0.5774993896484375,1,0.05898357130189269,-1.3278614712117207,8.255000114440918,1.3926921629832034,8.199999809265138,3.3214362348901787,7.760000228881836,0.05898357130189269
3295,2005-02-16,8.404999732971191,8.439999580383299,8.270000457763674,8.305000305175781,15546000.0,0.016938824420200005,1.0,39.991228070203846,56.44555103054146,47.745489931633394,-0.29201754604436303,-0.2338294948592381,0.16182631662250913,0.4538449430253344,25.436715965885725,0.1749992370605451,-0.04080942563513368,0.23987483978271484,-0.09903767883526093,0.5787873584006897,0.07041858047372784,0.40933109909170273,-0.7901498794555675,93.08352754936038,40.89354033077705,0.16945625930898764,2,-0.3737497329711932,-0.3399996757507324,0.15125036239624023,0.3412504196166992,0.38749980926513494,2,0.04848307911661953,-4.351320700249461,8.265000343322754,-1.3278614712117207,8.255000114440918,1.3926921629832034,8.199999809265138,0.04848307911661953
3296,2005-02-17,8.432499885559082,8.529999732971191,8.352499961853027,8.4375,16227600.0,0.0032718802452798013,-1.151512874606248,-0.050001430519660106,57.6059958314189,48.15645767139492,-0.29356050278517465,-0.269641204047927,0.12162146043558941,0.42360766181889176,25.353877662747514,0.17749977111816406,-0.06265673793465432,0.26387500762939453,-0.08492154992266343,0.6126715651814516,0.08947672885336644,0.4382732864054235,-0.8006470260620127,89.25621267730334,34.48858110993564,0.17439827877602862,2,-0.36875009536743164,-0.36749982833862305,0.12000036239624023,0.3137502670288086,0.3125,3,0.04951088070877141,1.0,8.404999732971191,-4.351320700249461,8.265000343322754,-1.3278614712117207,8.255000114440918,0.04951088070877141
3297,2005-02-18,8.387499809265138,8.487500190734862,8.244999885559082,8.430000305175781,14345200.0,-0.00533650482118686,2.07936373379518,8.499904634750742,52.95664226295365,49.223227221346086,-0.2650696592762323,-0.22308354724131796,0.14765153579956092,0.4645432904087148,24.99933893346002,0.24250030517577947,-0.053091577318928884,0.21062493324279963,-0.15110276516279164,0.5723526316483909,0.029761084040003993,0.39148878244559526,-0.7197210748291045,66.47062123439116,13.997911774086589,0.1808638492027955,2,-0.3237500190734881,-0.3224997520446795,0.15812540054321111,0.35875034332275213,0.5775003433227521,4,0.04649780652059654,-1.151512874606248,8.432499885559082,1.0,8.404999732971191,-4.351320700249461,8.265000343322754,0.04649780652059654
3298,2005-02-22,8.287500381469728,8.382499694824219,8.202500343322754,8.262499809265138,18806000.0,-0.011922435775789442,-1.482758167097405,-0.5882418938629215,47.97387054951634,49.825214188711406,-0.156876568416509,-0.11126484180672058,0.22301751883956555,0.5582587946666866,24.126257260348282,0.1849994659423846,-0.04195088664690516,0.0995004653930689,-0.26142509840894057,0.46042602919507924,-0.08096231650793584,0.2799632472940736,-0.5852328070922876,25.954258491357763,-20.720554275020092,0.18046278190100506,2,-0.22375059127807795,-0.22250032424926935,0.25812482833862127,0.4587497711181623,0.6624994277954084,1,0.05248862092543738,2.07936373379518,8.387499809265138,-1.151512874606248,8.432499885559082,1.0,8.404999732971191,0.05248862092543738
3299,2005-02-23,8.487500190734862,8.510000228881836,8.322500228881836,8.369999885559082,15311200.0,0.024132705889500672,1.3076868903834642,4.699904634751026,58.50785333778708,52.18797141624534,-0.320856236057411,-0.28803105224845105,0.003907745356054093,0.3482042701321859,22.581076201239302,0.2224998474121076,-0.05681997767365843,0.27537527084350444,-0.09832336042815548,0.6490739021151644,0.08852595520767359,0.4622245864793353,-0.7521233300136707,87.02301635372447,37.08822939806707,0.18684931563583018,2,-0.4237504005432111,-0.4225001335144025,0.045624971389772284,0.2587499618530291,0.34500026702881037,2,0.05920466204311148,-1.482758167097405,8.287500381469728,2.07936373379518,8.387499809265138,-1.151512874606248,8.432499885559082,0.05920466204311148
3300,2005-02-24,8.742500305175781,8.784999847412111,8.457500457763674,8.510000228881836,22993200.0,0.03004419542980208,1.0629937342680638,1.9787189143562405,66.22439457162163,55.27380007015227,-0.48454495547869136,-0.5350204477484439,-0.2735972139455569,0.08329273191171538,21.590574182673077,0.3274993896484375,-0.026280951863853375,0.5078753471374515,0.06585758055377866,0.9498931137211244,0.2868664638456142,0.7288842304292888,-0.9753385295645902,92.70393503548625,36.780015858130774,0.2210088832918366,2,-0.538750410079956,-0.5512504577636719,-0.2800002098083496,0.003749847412109375,0.05999946594238281,3,0.01143830990045358,1.3076868903834642,8.487500190734862,-1.482758167097405,8.287500381469728,2.07936373379518,8.387499809265138,0.01143830990045358
3301,2005-02-25,8.890000343322754,8.892499923706055,8.627499580383299,8.720000267028809,21480000.0,0.016871608006653327,2.028588555858331,0.7311828839101865,64.55699258692695,56.56301526742281,-0.5083569585649226,-0.6577661035912286,-0.44251332806728527,-0.0763554876058734,20.92866331183075,0.2650003433227557,0.020277257949153693,0.6182503700256348,0.090611256476965,1.1458894835743036,0.3544308132512999,0.8820699267999697,-1.0617682834035076,99.63774175313088,43.86882278528044,0.2638195567743345,2,-0.3912506103515625,-0.6450004577636719,-0.4056253433227539,-0.14375019073486328,0.10499954223632812,4,-0.010967468765022081,1.0629937342680638,8.742500305175781,1.3076868903834642,8.487500190734862,-1.482758167097405,8.287500381469728,-0.010967468765022081
3302,2005-02-28,8.637499809265138,8.912500381469727,8.600000381469728,8.869999885559082,28222800.0,-0.028402758639629044,-1.0325273852795713,-1.3676468938280366,62.42349592569704,57.33424158409603,-0.20927855501365933,-0.3848289729214951,-0.20698679563977684,0.16256491597133227,20.341522276432816,0.3124999999999982,0.09728779646258978,0.34024982452392827,-0.2069678589348367,0.8874675079826924,0.06664098279454578,0.6138586662533108,-0.7241263202429478,61.267527122630675,2.0337119715523784,0.27360884172938216,2,-0.07999944686889826,-0.3824996948242205,-0.1531248092651385,0.10875034332275213,0.5200004577636683,0,0.012445739932593902,2.028588555858331,8.890000343322754,1.0629937342680638,8.742500305175781,1.3076868903834642,8.487500190734862,0.012445739932593902
3303,2005-03-01,8.560000419616701,8.75,8.542499542236326,8.675000190734862,12757600.0,-0.008972433153087489,-1.7666446264177396,0.4946225091675644,62.73065916426638,58.8250505845255,-0.09383255015476699,-0.3002787240771756,-0.14319863516615428,0.22334091044330506,19.638170581581754,0.20750045776367365,0.18155944687084968,0.24850039482116948,-0.3109835039316078,0.8079842935739459,-0.031241554555219153,0.5282423441975581,-0.5467142413497559,40.25425920537967,-23.65577443132281,0.27974194937638824,3,-0.0025000572204607607,-0.305000305175783,-0.07687544822693049,0.16749954223632635,0.9049997329711896,1,0.047313050597878936,-1.0325273852795713,8.637499809265138,2.028588555858331,8.890000343322754,1.0629937342680638,8.742500305175781,0.047313050597878936
3304,2005-03-02,8.795000076293945,9.0625,8.470000267028809,8.527500152587889,24910400.0,0.027453229574463833,-2.098040291213723,-2.3260909226610926,73.30098862765712,60.69787698420502,-0.274625301558034,-0.5285090289456775,-0.383336278093541,-0.023113784330387688,18.884140425519842,0.5924997329711914,0.20733358523319012,0.4620000362396244,-0.1377403760962732,1.061740448575522,0.16212983007167558,0.7618702424075732,-0.6917924777067217,55.78510312300976,-14.291925241324563,0.29987020616794896,3,-0.16249990463256836,-0.4650001525878906,-0.3874998092651367,-0.06750011444091797,0.48499965667724787,2,0.01762361928671008,-1.7666446264177396,8.560000419616701,-1.0325273852795713,8.637499809265138,2.028588555858331,8.890000343322754,0.01762361928671008
3305,2005-03-03,8.784999847412111,8.904999732971191,8.625,8.827500343322754,15343200.0,-0.00113703567880441,1.835450739522823,-0.15888040385889837,75.68922725091177,62.70712491970422,-0.22915112478261612,-0.4948528880252052,-0.3799856887555588,-0.023864840144776522,18.376650951876783,0.2799997329711914,0.22488520068656292,0.4208748340606707,-0.20562405633462433,1.0473737244559667,0.10762538886302231,0.7341242792583191,-0.5666771606553542,53.164510100904714,-22.19362897238981,0.31324944519764786,3,-0.1524996757507342,-0.45499992370605646,-0.45999979972839533,-0.13124990463256836,0.4549999237060529,3,0.005407013224428603,-2.098040291213723,8.795000076293945,-1.7666446264177396,8.560000419616701,-1.0325273852795713,8.637499809265138,0.005407013224428603
3306,2005-03-04,8.715000152587889,8.922499656677246,8.670000076293945,8.890000343322754,13477200.0,-0.007968092890160094,1.1041735377915178,4.117603500505094,65.84617370967786,64.13929508045135,-0.1283633724987041,-0.3942680967248027,-0.3177473305021721,0.03454802572338167,17.46306852435865,0.2524995803833008,0.2605103773772601,0.3186251163482652,-0.31052325778863477,0.9477734904851651,0.0040509292798152075,0.6331993034167152,-0.39537618824194354,41.350210291317154,-32.40438240085585,0.31457418706844975,3,-0.0824999809265119,-0.38500022888183416,-0.39000010490417303,-0.06125020980834606,0.692500114440918,4,0.010040116695154921,1.835450739522823,8.784999847412111,-2.098040291213723,8.795000076293945,-1.7666446264177396,8.560000419616701,0.010040116695154921
3307,2005-03-07,8.772500038146973,8.9375,8.715000152587889,8.762499809265138,9410800.0,0.0065978066038254735,-3.2381108083559305,-0.05714410275692247,65.89862858294721,66.13093486194367,-0.14025732211476338,-0.4382027005453004,-0.3788736793570582,-0.03567916978886032,17.086744128411663,0.22249984741211115,0.2722821529997237,0.35324997901916433,-0.29637569182229484,1.0028756498606244,0.028437143598434744,0.6780628144398939,-0.3637309495225409,51.05483670030148,-19.066169886037684,0.3248128354207299,3,-0.07999992370605469,-0.44250011444091797,-0.4874999523162842,-0.11875009536742986,0.4700002670288068,0,0.02536333387797951,1.1041735377915178,8.715000152587889,1.835450739522823,8.784999847412111,-2.098040291213723,8.795000076293945,0.02536333387797951
3308,2005-03-08,8.797499656677246,9.015000343322754,8.725000381469728,8.807499885559082,15034800.0,0.0028497712649260265,-2.7419644615082337,-1.0000000000001776,66.21004433647416,66.98673386179779,-0.09533071419182981,-0.43282189628546064,-0.40510796988535347,-0.0707154315452172,17.000779293845632,0.28999996185302557,0.28169027285433756,0.34487462043762207,-0.3107397766021549,1.000489017477399,0.017067421917733583,0.6726818189575106,-0.31028285868774574,55.274183501507366,-13.405950968506033,0.32780719851988843,3,-0.037499427795410156,-0.4674997329711914,-0.5124995708465576,-0.2162494659423828,0.29250049591064453,1,0.04092078708730873,-3.2381108083559305,8.772500038146973,1.1041735377915178,8.715000152587889,1.835450739522823,8.784999847412111,0.04092078708730873
3309,2005-03-09,8.792499542236326,8.869999885559082,8.704999923706055,8.800000190734863,12867200.0,-0.0005683563098664024,1.2372870397310316,0.7500476826246293,62.85240904975997,66.61206880381316,-0.047513154783530354,-0.3886805781774214,-0.4010230868617626,-0.07532408196736817,16.399844659628876,0.16499996185302734,0.30884044192964843,0.3023745059967027,-0.3401338003387515,0.9448828123321569,-0.018879647171024416,0.6236286591644298,-0.23624876000556583,42.94856276516356,-21.709277131627402,0.3212541531677271,3,-0.026249408721922052,-0.46249961853027166,-0.5074994564056379,-0.21124935150146307,0.040000915527345526,2,0.07648571457082132,-2.7419644615082337,8.797499656677246,-3.2381108083559305,8.772500038146973,1.1041735377915178,8.715000152587889,0.07648571457082132
3310,2005-03-10,8.767499923706055,8.84749984741211,8.617500305175781,8.800000190734863,14498800.0,-0.002843289147776651,2.6078478304772874,4.3329942784477975,61.129582632334376,66.23124547552509,-0.020779608427250906,-0.3059232844855746,-0.38506577329427394,-0.060495500224650556,15.007054368003232,0.22999954223632812,0.3586944861328689,0.23074989318847727,-0.3432757161550519,0.8047755025320065,-0.056262911483287326,0.5177626978602419,-0.15049923534298593,37.73574946798174,-22.826971963002215,0.2870128046717648,3,-0.0012497901916503906,-0.4375,-0.4824998378753662,-0.1862497329711914,0.032500267028808594,3,0.05845449828626892,1.2372870397310316,8.792499542236326,-2.7419644615082337,8.797499656677246,-3.2381108083559305,8.772500038146973,0.05845449828626892
3311,2005-03-11,8.642499923706055,8.8125,8.5,8.734999656677246,14103200.0,-0.014257200010007187,1.5252482438936048,2.8461222453710495,58.04417713453318,65.7446544987291,0.07310853316366384,-0.1174399215899875,-0.2726006986923135,0.050190160269881545,12.890004294302141,0.3125,0.3690666109102718,0.06162490844726598,-0.38181930292915744,0.5050691198236894,-0.16009719724094573,0.2833470141354777,0.4200000762939453,27.669869652251688,-30.81764299767804,0.22172210568821185,3,0.12375020980834961,-0.3125,-0.3574998378753662,-0.061249732971191406,0.4049997329711914,4,0.06913507118156748,2.6078478304772874,8.767499923706055,1.2372870397310316,8.792499542236326,-2.7419644615082337,8.797499656677246,0.06913507118156748
3312,2005-03-14,8.925000190734863,8.944999694824219,8.612500190734862,8.675000190734862,14868000.0,0.032687332313873885,1.2931078707997203,-2.7027105048818147,68.03395136500951,66.33390918770057,-0.18363189719081952,-0.36136757148614684,-0.5622743996838029,-0.24089574310167094,12.62374534885117,0.33249950408935725,0.3463470523097687,0.3078751564025879,-0.12282270742813495,0.7385730202333107,0.09252622448722647,0.5232240883179493,0.1262498092651363,82.52425386608199,19.098566609722063,0.21534893191536172,3,-0.15875005722045898,-0.5950002670288086,-0.648125171661377,-0.34375,0.3549995422363299,0,0.054061632042857743,1.5252482438936048,8.642499923706055,2.6078478304772874,8.767499923706055,1.2372870397310316,8.792499542236326,0.054061632042857743
3313,2005-03-15,8.757499694824219,8.979999542236328,8.6875,8.967499732971191,15457200.0,-0.01876756216594022,1.4893614430939675,-0.8400001525878846,57.780967075418374,64.60946234856293,0.01657286380384093,-0.16262890774659589,-0.4025909306368689,-0.08523754895329105,12.407537165760148,0.2924995422363281,0.31317395292587946,0.11524968147277903,-0.28397941338308286,0.5144787763286409,-0.08436486595515191,0.31486422890071,0.28272530517578076,53.64582091568716,-6.514270002616577,0.19961454742793108,3,4.76837158203125e-07,-0.42749977111816406,-0.500624418258667,-0.17624950408935547,0.9225006103515607,1,0.0553811735372598,1.2931078707997203,8.925000190734863,1.5252482438936048,8.642499923706055,2.6078478304772874,8.767499923706055,0.0553811735372598
3314,2005-03-16,8.752499580383299,8.850000381469727,8.649999618530272,8.649999618530272,12655200.0,-0.0005709522826332636,-2.902455363373345,-0.4880949677794379,50.33667601075045,61.79251221076723,0.016662528079388395,-0.1256775166617583,-0.40353163289811356,-0.0877183133048387,12.858309645137044,0.2000007629394549,0.3019567672467538,0.08587460517883194,-0.27395818099875235,0.44570739135641624,-0.0940417879099602,0.2657909982676241,0.27692091961669973,52.60412941372778,-3.297306684992762,0.17991639308879182,3,0.005000591278077948,-0.4224996566772443,-0.46249938011169256,-0.17124938964843572,1.1350002288818377,2,0.03856047853587108,1.4893614430939675,8.757499694824219,1.2931078707997203,8.925000190734863,1.5252482438936048,8.642499923706055,0.03856047853587108
3315,2005-03-17,8.8125,8.897500038146973,8.699999809265138,8.729999542236326,12244000.0,0.006855232504229702,-1.771934521021045,0.8048828143172327,47.227179205464786,59.723735043632445,-0.043613152542526734,-0.1618835819373352,-0.4620475999340776,-0.1412348283123741,13.396320881554185,0.19750022888183416,0.29819769163017185,0.1255000114440925,-0.21772224082297953,0.46872226371116454,-0.04611111468944351,0.2971111375776285,0.2063320899999983,65.10422875489752,14.126447694887617,0.17161112613353577,3,-0.05499982833862305,-0.4825000762939453,-0.5281248092651367,-0.23124980926513672,1.015000343322754,3,0.002269555490913122,-2.902455363373345,8.752499580383299,1.4893614430939675,8.757499694824219,1.2931078707997203,8.925000190734863,0.002269555490913122
3316,2005-03-18,8.850000381469727,8.885000228881836,8.737500190734862,8.869999885559082,15103600.0,0.004255362436281107,4.899979019245145,-0.24241688629952776,58.98522590994237,58.955579191076346,-0.06699515275320955,-0.17550013114413687,-0.4938091993501512,-0.17072995689603587,14.324832416657623,0.14750003814697443,0.25009702961554225,0.14212536811828613,-0.1863930559757936,0.47064379221236585,-0.02213384392875284,0.3063845801653251,0.1584550667302711,64.62601628126063,14.332257297998517,0.16425921204703978,3,-0.09250020980834961,-0.5200004577636719,-0.6462502479553223,-0.30250024795532227,0.9749994277954102,4,-0.005649738822560368,-1.771934521021045,8.8125,-2.902455363373345,8.752499580383299,1.4893614430939675,8.757499694824219,-0.005649738822560368
3317,2005-03-21,8.777500152587889,8.880000114440918,8.657500267028809,8.8774995803833,11403600.0,-0.008192115904722463,3.2380723154194784,5.000095369796474,59.235651766138744,58.1806466832613,0.00702800049167962,-0.07619027979622395,-0.41798680963338164,-0.09487592697806058,14.762030238298948,0.22249984741210938,0.19489957833537197,0.050125122070310724,-0.2426809252265798,0.34293116936720125,-0.09627790157813543,0.19652814571875687,0.2207861866481089,38.63653440453119,-12.393146392924649,0.14640302364844568,3,-0.037500381469724786,-0.43500018119811834,-0.7318751811981183,-0.3175001144409162,0.44250011444091797,0,0.03076041007071395,4.899979019245145,8.850000381469727,-1.771934521021045,8.8125,-2.902455363373345,8.752499580383299,0.03076041007071395
3318,2005-03-22,8.722499847412111,8.899999618530273,8.707500457763674,8.772500038146973,15932000.0,-0.006266055735648313,-3.8125409787210374,0.5000047683988403,46.365908317367186,56.348813268551,0.05617855438865149,0.013776358617988649,-0.3596707950547504,-0.04048003330405514,15.103642824009118,0.1924991607665998,0.17376552073437246,-0.026625156402586114,-0.23402301717497664,0.18077270436980442,-0.13032408678878227,0.07707377398361004,0.26582076503916596,29.00009155273559,-20.542889235055647,0.10369893038619543,3,0.01749992370605291,-0.1387500762939471,-0.6768748760223406,-0.2624998092651385,0.46250057220458807,1,0.06391514993542668,3.2380723154194784,8.777500152587889,4.899979019245145,8.850000381469727,-1.771934521021045,8.8125,0.06391514993542668
3319,2005-03-23,8.989999771118164,9.017499923706056,8.699999809265138,8.737500190734862,16967200.0,0.030667804916662433,1.0650421632752827,-5.04997234355054,58.16732068658402,56.01967305235651,-0.20155548043011962,-0.2257201163295992,-0.6207588861477369,-0.3073942670655718,16.170535042151663,0.31750011444091797,0.15423613147384252,0.21574978828430247,0.020401939621430998,0.41109763694717394,0.11807586395286762,0.3134237126157373,-0.48999977111816406,92.36106144052597,41.4884854092537,0.09767392433143536,3,-0.23124980926513672,-0.3574995994567871,-0.9443747997283936,-0.5299997329711914,0.28750038146972656,2,0.07675200796715864,-3.8125409787210374,8.722499847412111,3.2380723154194784,8.777500152587889,4.899979019245145,8.850000381469727,0.07675200796715864
3320,2005-03-24,8.842499732971191,9.095000267028807,8.832500457763672,9.024999618530273,10765600.0,-0.016407123682120717,-1.5926107330397545,-0.7227730251354925,54.78421933698776,55.65745551929591,-0.047268727524206966,-0.07414573932267388,-0.4623035583934705,-0.1585635927244713,17.019221393725424,0.26249980926513494,0.12775838839204567,0.06324977874755788,-0.13378813183189386,0.26028768932700963,-0.03526917654216888,0.16176873403728464,-0.3321497344970705,42.285592215401955,-9.387022315043836,0.0985189552897263,3,0.011250495910642755,-0.19374942779541016,-0.789374828338623,-0.38249969482421875,0.6075000762939453,3,0.1181792601471543,1.0650421632752827,8.989999771118164,-3.8125409787210374,8.722499847412111,3.2380723154194784,8.777500152587889,0.1181792601471543
3321,2005-03-28,8.792499542236326,9.017499923706056,8.789999961853027,8.880000114440918,10827200.0,-0.00565453121230286,-3.9189322940831164,0.47945549081598965,50.75469728976899,53.737538399824736,0.029330982216443147,-0.03354442970627858,-0.4044434348197381,-0.11038408199929073,17.472659274835635,0.22749996185302912,0.10854921285514685,0.018124628067015536,-0.17208206784836833,0.2083313239823994,-0.07697871989067728,0.11322797602470835,-0.25876353302001753,30.856977190289896,-20.03068149548929,0.09510334795769232,3,0.08000040054321289,-0.1437492370605451,-0.7443745136260969,-0.3324995040893537,0.9175004959106463,0,0.11771405800075607,-1.5926107330397545,8.842499732971191,1.0650421632752827,8.989999771118164,-3.8125409787210374,8.722499847412111,0.11771405800075607
3322,2005-03-29,8.744999885559082,8.84749984741211,8.694999694824219,8.772500038146973,13447600.0,-0.005402292766587213,-1.392149236315766,0.3142854028838859,48.05195908158629,52.656537511621174,0.05432534637595232,0.023633499936437374,-0.3443962594942658,-0.06472037353668725,17.867436346012987,0.15250015258789062,0.09265122090635458,-0.03475003242492747,-0.21445656143711567,0.14495649658726073,-0.12460329693102246,0.05510323208116752,-0.1888133060302728,12.50002980227981,-36.26993058140752,0.08985326450609418,3,0.1275000572204572,-0.09624958038330078,-0.6806249618530273,-0.2849998474121094,1.0225000381469744,1,0.12349913525893763,-3.9189322940831164,8.792499542236326,-1.5926107330397545,8.842499732971191,1.0650421632752827,8.989999771118164,0.12349913525893763
3323,2005-03-30,8.96500015258789,9.0,8.787500381469728,8.787500381469728,11964000.0,0.025157263568648336,-1.3943649864067933,-6.454501317797133,55.520012792953196,53.23246382075481,-0.14879275774100797,-0.17335763219961287,-0.5503233985117078,-0.29020583327362104,18.74594095759446,0.25500011444091797,0.09693396826870782,0.16500024795532298,-0.0012115015238585158,0.33121199743450447,0.08189437321573223,0.24810612269491372,-0.3872610255590807,67.50001788136815,17.25038908333147,0.0831058747395904,3,-0.08874988555908203,-0.3162498474121094,-0.9006252288818359,-0.505000114440918,0.6875,2,0.028443960970520044,-1.392149236315766,8.744999885559082,-3.9189322940831164,8.792499542236326,-1.5926107330397545,8.842499732971191,0.028443960970520044
3324,2005-03-31,8.949999809265137,9.057499885559082,8.854999542236328,8.975000381469727,12446800.0,-0.001673211719737,1.131587268921693,-0.14084847573097356,55.877603096472356,54.19362203086676,-0.11491539495069603,-0.1540478160063472,-0.5279040397247456,-0.28358793858355114,18.756210003262936,0.2025003433227539,0.055838106731874504,0.14224991798400843,-0.03692883378359113,0.321428669751608,0.05266054210020954,0.23183929386780733,-0.35157023663632714,63.7499374152128,11.425092077071831,0.0895893758837996,3,-0.07374954223632812,-0.24124956130981445,-0.885624885559082,-0.48999977111816406,0.7300004959106428,3,0.026257051995496994,-1.3943649864067933,8.96500015258789,-1.392149236315766,8.744999885559082,-3.9189322940831164,8.792499542236326,0.026257051995496994
3325,2005-04-01,8.832500457763672,9.09000015258789,8.727499961853027,8.989999771118164,14364400.0,-0.01312841944195664,1.027972662231304,6.299828342551974,56.14887670272312,53.87847211895351,0.006391512490553808,-0.034580327396732,-0.40250557798303177,-0.176117571810817,18.506988619923856,0.3625001907348633,0.04620474438162603,0.02237553596496511,-0.1567927646851004,0.2015438366150306,-0.06720861436006764,0.11195968628999786,-0.21420805735886184,34.81027939003544,-19.78091609565775,0.08958415032503257,4,0.04374980926513672,-0.05625009536743164,-0.7681255340576172,-0.3725004196166992,0.8849992752075213,4,0.050382074357331996,1.131587268921693,8.949999809265137,-1.3943649864067933,8.96500015258789,-1.392149236315766,8.744999885559082,0.050382074357331996
3326,2005-04-04,8.802499771118164,8.885000228881836,8.6875,8.819999694824219,10839600.0,-0.0033966244087921815,1.6779511980655089,0.1111111111111111,45.261114435540215,52.325745748887016,0.03234731706624672,0.0024366476136084003,-0.36600046349468585,-0.1540270724397068,18.113393801125643,0.19750022888183594,0.052716038722131486,-0.012000131607056375,-0.1855741363567649,0.16157387314265215,-0.09878713398191152,0.07478687076779877,-0.1651390560483943,28.571360874963275,-21.55759685576659,0.08678700237485429,4,0.08875036239624023,-0.01999950408935547,-0.6049998998641968,-0.3424997329711914,0.8600006103515625,0,0.07355865435764986,1.027972662231304,8.832500457763672,1.131587268921693,8.949999809265137,-1.3943649864067933,8.96500015258789,0.07355865435764986
3327,2005-04-05,8.994999885559082,9.024999618530273,8.837499618530273,8.8774995803833,9584400.0,0.021868800845928904,1.1126787805847778,-6.71433242506812,59.01327613950333,53.731008840235475,-0.1408699008663188,-0.18186391551784453,-0.5451118547107434,-0.3531987148504854,17.85456873654732,0.22249984741210938,0.06568507470154117,0.16937499046325755,-0.020610403942988853,0.35936038486950395,0.07438229326013435,0.26436768766638075,-0.33933358841095007,76.39745813312103,25.609858599135116,0.09499269720312348,4,-0.10374975204467773,-0.21249961853027344,-0.6231250762939453,-0.5349998474121094,0.8524999618530273,1,0.07948862275537993,1.6779511980655089,8.802499771118164,1.027972662231304,8.832500457763672,1.131587268921693,8.949999809265137,0.07948862275537993
3328,2005-04-06,9.157500267028807,9.307499885559082,9.050000190734863,9.074999809265137,14086000.0,0.01806563463448274,-2.88679679852594,0.70212973183558,63.728815531871454,54.348952711934075,-0.2628141001009201,-0.33308873313711196,-0.686981716674552,-0.5204156388028292,17.676375431282914,0.3125,0.06266113313738231,0.31387534141540385,0.07356026341047617,0.5541904194203315,0.19371780241293912,0.4340328804178686,-0.48426061108544793,75.80650867459214,24.205690698706675,0.12015753900246402,4,-0.1600003242492658,-0.2687501907348615,-0.7512500286102277,-0.6975002288818342,0.5374994277954137,2,0.06661202717880643,1.1126787805847778,8.994999885559082,1.6779511980655089,8.802499771118164,1.027972662231304,8.832500457763672,0.06661202717880643
3329,2005-04-07,9.46500015258789,9.5,9.130000114440918,9.154999732971193,14442800.0,0.03357902010292313,-1.0555568801044803,3.7575599944514395,68.94047860283675,55.92187040813952,-0.554121162376239,-0.619379208457687,-0.9679182925215493,-0.8336461809546805,17.78212090909484,0.36999988555908203,0.07373643497047055,0.5877501964569092,0.22206429046957687,0.9534361024442415,0.4049072434632439,0.7705931494505744,-0.7537048828675879,95.69232647235577,43.90766494679771,0.18284295299366593,4,-0.3712501525878906,-0.48000001907348633,-1.0587499141693115,-1.007500171661377,0.2349996566772461,3,0.019809825354174304,-2.88679679852594,9.157500267028807,1.1126787805847778,8.994999885559082,1.6779511980655089,8.802499771118164,0.019809825354174304
3330,2005-04-08,9.279999732971193,9.574999809265137,9.19499969482422,9.484999656677246,12291600.0,-0.019545738682964053,-1.0266672770182388,-0.6612891813486148,61.49729784036331,57.11549269153889,-0.3358535904685773,-0.4153080041960049,-0.7672249901983719,-0.6545124183081565,18.416532688329987,0.3800001144409162,0.10542729160287756,0.3771247863769549,-0.026080496099972095,0.7803300688538819,0.1755221451384923,0.5787274276154175,-0.5056080848285145,66.76054764020647,15.914492703593524,0.20160264123846341,4,-0.14874982833862482,-0.24249982833862482,-0.7987496852874774,-0.9312496185302752,0.43500041961669744,4,0.04310351117612776,-1.0555568801044803,9.46500015258789,-2.88679679852594,9.157500267028807,1.1126787805847778,8.994999885559082,0.04310351117612776
3331,2005-04-11,9.239999771118164,9.380000114440918,9.202500343322754,9.34000015258789,7858000.0,-0.004310340840949833,-1.0285776566757494,0.487806920421668,62.585013182752476,58.73027648055735,-0.25222424741484595,-0.34598872589484664,-0.7069989128717378,-0.6165996459608749,19.663755989778764,0.17749977111816406,0.10079473244112869,0.307249832153321,-0.10320218197014874,0.7177018462767908,0.10202382509158525,0.5124758392150568,-0.38554730686323957,54.57627776161381,2.0955074238633316,0.2052260070617353,4,-0.1087498664855957,-0.2024998664855957,-0.7587497234344482,-0.8975000381469727,0.4850006103515625,0,0.05167748632911984,-1.0266672770182388,9.279999732971193,-1.0555568801044803,9.46500015258789,-2.88679679852594,9.157500267028807,0.05167748632911984
3332,2005-04-12,9.407500267028807,9.40999984741211,9.079999923706056,9.19499969482422,13349200.0,0.01812775974672709,2.0344857825619727,-2.1249976158232684,67.56409786157056,60.068508154848175,-0.3529865789914446,-0.5011840900671256,-0.8512651310467536,-0.7822007621678306,20.23755029943076,0.3299999237060529,0.11743967295347524,0.45062532424926616,-0.011389500013606835,0.9126401485121391,0.21961791211782966,0.6816327363807027,-0.4809930682728609,68.09530210607738,12.122057366371024,0.23100741213143616,4,-0.27625036239623846,-0.37000036239623846,-0.926250219345091,-1.0650005340576154,0.5149993896484393,1,0.02710604381640458,-1.0285776566757494,9.239999771118164,-1.0266672770182388,9.279999732971193,-1.0555568801044803,9.46500015258789,0.02710604381640458
3333,2005-04-13,9.24250030517578,9.49250030517578,9.234999656677246,9.420000076293944,11340000.0,-0.01753919289604655,-1.6753165685750264,-0.8352907913456111,56.83356682630907,60.17472634705225,-0.16146321696618848,-0.3140896271508744,-0.6692242595474358,-0.6134872767892912,20.803957837662267,0.2575006484985334,0.1433453353141978,0.2613753318786607,-0.2074404535746055,0.7301911173319269,0.026967439152027595,0.4957832246052938,-0.2511438453689152,32.828367482587616,-17.77610966419153,0.23440789272663312,4,-0.11125040054321111,-0.20500040054321111,-0.7312502861022931,-0.9125003814697248,0.8575000762939471,2,0.06545842815904823,2.0344857825619727,9.407500267028807,-1.0285776566757494,9.239999771118164,-1.0266672770182388,9.279999732971193,0.06545842815904823
3334,2005-04-14,9.09000015258789,9.3100004196167,9.029999732971193,9.307499885559082,17825600.0,-0.016499880719775484,1.5168510430373294,1.2253521883495773,56.68016652861357,60.233758549928964,0.014510345824479742,-0.142304372091953,-0.5040053335864734,-0.46211446837992476,21.206578697345908,0.28000068664550604,0.17695536297509484,0.09200015068054235,-0.3663453971662083,0.550345698527293,-0.13717262324283297,0.32117292460391766,0.4849996566772461,11.009249764643421,-38.968403653183195,0.2291727739233754,4,0.041249752044677734,-0.052500247955322266,-0.5450000762939453,-0.7600002288818359,0.9549999237060529,3,0.06655660418928466,-1.6753165685750264,9.24250030517578,2.0344857825619727,9.407500267028807,-1.0285776566757494,9.239999771118164,0.06655660418928466
3335,2005-04-15,8.832500457763672,9.1225004196167,8.792499542236326,8.975000381469727,22945600.0,-0.028327798735064857,-1.9662766276627348,0.6551728673842984,50.97089536070164,60.86817865272468,0.30397640731416864,0.12308095843113875,-0.22998864143981912,-0.2027800983124486,21.07089106235489,0.33000087738037287,0.17582406942823603,-0.16649956703185964,-0.6232254190044806,0.2902262849407613,-0.3948624930181701,0.06186335895445083,0.7315993499755855,5.714410275693575,-44.75349977753155,0.22836292598631092,4,0.35124921798706055,0.20499944686889648,-0.2843754291534424,-0.5025005340576172,1.3549995422363281,4,0.09821673439472534,1.5168510430373294,9.09000015258789,-1.6753165685750264,9.24250030517578,2.0344857825619727,9.407500267028807,0.09821673439472534
3336,2005-04-18,8.800000190734863,8.9975004196167,8.699999809265138,8.84000015258789,15558800.0,-0.0036796224562027913,-1.479164265931302,0.280701636974475,51.3447494333921,60.016120129823435,0.37558119683097146,0.15983826408285395,-0.17802645848877496,-0.1696134643173739,20.795056073383158,0.2975006103515607,0.1745991182284321,-0.19649982452392578,-0.6571899093284816,0.2641902602806301,-0.4268448669262028,0.033845217878351264,0.7332356063842767,12.618336768965305,-40.890334138292225,0.2303450424022779,4,0.33749961853027344,0.23749971389770508,-0.2518751621246338,-0.4700002670288086,1.2775001525878906,0,0.10397726613874303,-1.9662766276627348,8.832500457763672,1.5168510430373294,9.09000015258789,-1.6753165685750264,9.24250030517578,0.10397726613874303
3337,2005-04-19,9.047499656677246,9.149999618530273,8.827500343322754,8.899999618530273,20165600.0,0.0281249387020428,-1.20513388999925,-3.6875044703526214,51.99033671931622,58.711844706206186,0.15233124191552072,-0.06998452253140997,-0.41068506752423417,-0.41452159068605,21.14859527920945,0.34999942779541016,0.18893817715406946,0.03749966621398926,-0.41185378032222,0.4868531127501985,-0.18717705705411447,0.262176389482093,0.4357419811706542,43.84853374921928,-7.564384640849205,0.22467672326810423,4,0.09000015258789062,0.046250343322753906,-0.4993746280670166,-0.7174997329711914,1.0525007247924805,1,0.07488264719551219,-1.479164265931302,8.800000190734863,-1.9662766276627348,8.832500457763672,1.5168510430373294,9.09000015258789,0.07488264719551219
3338,2005-04-20,9.279999732971193,9.56999969482422,9.237500190734863,9.237500190734863,40360800.0,0.02569771595651371,-14.647204021183102,0.28813241522000366,57.20523562825878,57.40792882014196,-0.0681294487932167,-0.2725504084657988,-0.6193726312048558,-0.6435310532117793,21.873986616141778,0.5225000381469744,0.23386063585337347,0.24212474822998153,-0.20126321119425938,0.6855127076542225,0.020430768517861964,0.4638187279421011,-0.5799999237060547,66.66666666666666,16.119716897066354,0.22169397971212038,4,-0.14249992370605646,-0.1675000190734881,-0.7318747043609637,-0.9499998092651385,1.0100002288818342,2,0.06923490756398354,-1.20513388999925,9.047499656677246,-1.479164265931302,8.800000190734863,-1.9662766276627348,8.832500457763672,0.06923490756398354
3339,2005-04-21,9.68000030517578,9.682499885559082,9.3725004196167,9.390000343322754,20950400.0,0.04310351117612776,1.1016975453319928,6.823602010591181,66.47228656248981,57.960705344822685,-0.48547822393750195,-0.6516161006208012,-0.9876008502307894,-1.0373203289787138,22.244210949243527,0.40250015258788885,0.2556693592521935,0.6076252937316884,0.08045927646076301,1.1347913110026138,0.3440422850962257,0.8712083023671511,-0.9626004981994587,99.74558980262564,45.25794092416366,0.26358300863546263,4,-0.4887504577636701,-0.5137505531311017,-1.1362502574920637,-1.3500003814697248,0.5724992752075213,3,0.04338843626578992,-14.647204021183102,9.279999732971193,-1.20513388999925,9.047499656677246,-1.479164265931302,8.800000190734863,0.04338843626578992
3340,2005-04-22,9.887499809265137,10.022500038146973,9.524999618530273,9.524999618530273,25210400.0,0.021435898506987572,-1.7448284571004633,1.2500008221331471,69.72726657962227,58.75428905558601,-0.6679875352848281,-0.8187926339020937,-1.1535724090389525,-1.2359417594063906,22.592149538225513,0.4975004196166992,0.2628268596893264,0.762874794006347,0.13425415185113998,1.391495436161554,0.4485644729287426,1.0771851150839513,-1.1314959991455051,89.79204495140407,30.70319230653881,0.31431032107760387,4,-0.526249885559082,-0.5474996566772461,-1.343749761581421,-1.557499885559082,0.3125,4,0.015929230853811926,1.1016975453319928,9.68000030517578,-14.647204021183102,9.279999732971193,-1.20513388999925,9.047499656677246,0.015929230853811926
3341,2005-04-25,9.827500343322754,9.975000381469727,9.71500015258789,9.895000457763672,17416400.0,-0.0060682141188169725,1.2857166811289829,-0.18620711427511583,65.90258568676205,58.56967659171839,-0.5765136957566401,-0.7138787374994049,-1.0494681426472408,-1.1685205149211608,23.220567712853672,0.26000022888183594,0.23068375729431523,0.6511252880096432,-0.030543507141041815,1.3327940831603282,0.3102908904343007,0.9919596855849857,-0.995506759521481,83.68202973868519,25.67623773132388,0.34083439757534256,4,-0.4662504196166992,-0.4875001907348633,-1.283750295639038,-1.4975004196166992,0.619999885559082,0,0.03663186406519392,-1.7448284571004633,9.887499809265137,1.1016975453319928,9.68000030517578,-14.647204021183102,9.279999732971193,0.03663186406519392
3342,2005-04-26,9.824999809265137,9.927499771118164,9.75,9.859999656677246,15874400.0,-0.0002544425306804099,1.0882316642170338,0.5185153788553102,63.580863029497785,59.31937616985047,-0.5683286674463606,-0.6601658087552345,-1.0161671908781695,-1.1592559183533417,24.448807602699713,0.17749977111816406,0.22594083932913733,0.5946247577667236,-0.11374671591359942,1.3029962314470467,0.2404390209265621,0.9488104946068852,-0.9215758382031218,74.84073028384269,18.298161079398568,0.3541857368401615,4,-0.46374988555908203,-0.4849996566772461,-1.281249761581421,-1.494999885559082,0.9425001144409197,1,0.025699800402998907,1.2857166811289829,9.827500343322754,-1.7448284571004633,9.887499809265137,1.1016975453319928,9.68000030517578,0.025699800402998907
3343,2005-04-27,9.220000267028807,9.427499771118164,9.047499656677246,9.387499809265137,44363200.0,-0.061577562746190084,2.0707146214964434,4.785722070844737,45.553541281634345,58.08308447574166,0.03703860713881468,-0.03697869432604328,-0.3885354360769586,-0.551939633127132,24.193405266436084,0.7775001525878906,0.2078565123784113,-0.02312479019165181,-0.7204785452734779,0.6742289648901743,-0.37180166773256396,0.32555208734926033,-0.24943173194169432,17.692363370312876,-32.49773239801996,0.3486768775409129,4,0.14124965667724787,0.1349997520446795,-0.6787503957748395,-0.8900003433227521,1.1374998092651367,2,0.09544469511436415,1.0882316642170338,9.824999809265137,1.2857166811289829,9.827500343322754,-1.7448284571004633,9.887499809265137,0.09544469511436415
3344,2005-04-28,9.1850004196167,9.317500114440918,9.119999885559082,9.149999618530273,19306000.0,-0.003796078785080814,-3.157887868292928,-0.20896057755812938,48.17659635224083,57.7726068081349,0.0971474984120988,0.017422781376213337,-0.33116583677886524,-0.5171582001436583,23.70326215765599,0.19750022888183594,0.16083081556010193,-0.06987466812133825,-0.7542307668496253,0.6144814306069488,-0.4120527174854818,0.2723033812428053,-0.1513159943459943,14.102636835093636,-32.58725820389499,0.3421780493641437,4,0.17624950408935547,0.1699995994567871,-0.5231256484985352,-0.8550004959106445,1.2449998855590803,3,0.12030478952144041,2.0707146214964434,9.220000267028807,1.0882316642170338,9.824999809265137,1.2857166811289829,9.827500343322754,0.12030478952144041
3345,2005-04-29,9.27750015258789,9.34749984741211,9.024999618530273,9.229999542236328,15020400.0,0.010070738023444825,2.44000244140625,1.357129233535871,50.70555768878808,57.70158550317891,0.08315372061784387,-0.04219256889293632,-0.4042730363377611,-0.6108176404883245,23.829500531885017,0.32250022888183594,0.15360279729762105,0.00037508010864328867,-0.6544597099776812,0.6552098701949678,-0.32704231493451985,0.32779247515180643,0.744999885559082,26.57898223958689,-18.32378612958799,0.3274173950431626,4,0.14750003814697266,0.0774998664855957,-0.5818750858306885,-0.9475002288818359,1.25,4,0.1050929034502297,-3.157887868292928,9.1850004196167,2.0707146214964434,9.220000267028807,1.0882316642170338,9.824999809265137,0.1050929034502297
3346,2005-05-02,9.449999809265137,9.449999809265137,9.274999618530273,9.3149995803833,12420000.0,0.018593333747251695,1.5925910227609885,2.8420735624799227,50.798113926625994,57.5691163039911,0.014028022141557628,-0.17254226667884964,-0.5558624142408188,-0.7826873557748684,24.29006688755759,0.17500019073486328,0.16328914632228475,0.1404997348785404,-0.47858185041183887,0.7595813201689197,-0.16904105776665013,0.4500405275237309,0.5525502204895023,47.091425914576156,4.910757796731183,0.30954079264518997,5,0.07375001907348633,-0.09499979019165039,-0.6987495422363281,-1.1037497520446795,1.0799999237060565,0,0.07936508096695105,2.44000244140625,9.27750015258789,-3.157887868292928,9.1850004196167,2.0707146214964434,9.220000267028807,0.07936508096695105
3347,2005-05-03,9.710000038146973,9.75749969482422,9.354999542236328,9.354999542236328,23311600.0,0.027513252288843715,-1.2676033257666421,2.6296288447138276,58.47688026099048,57.710410152072406,-0.1588148061152026,-0.39656191626536597,-0.7900493054128361,-1.043253775830527,24.47852988389502,0.4025001525878924,0.2157011034609102,0.36474995613098216,-0.26041076176588973,0.989910674027854,0.05216959718254621,0.6773303150794181,0.27299898338317874,93.51540590718156,48.080018230849895,0.31258035894843594,5,-0.1862502098083496,-0.35500001907348633,-0.9493749141693115,-1.3637499809265154,1.1949996948242205,1,0.07595264550334702,1.5925910227609885,9.449999809265137,2.44000244140625,9.27750015258789,-3.157887868292928,9.1850004196167,0.07595264550334702
3348,2005-05-04,9.767499923706056,9.897500038146973,9.61750030517578,9.637499809265137,18214800.0,0.005921718365930806,-2.29413150675705,0.36619699391530275,62.72300768814172,57.29382361047817,-0.15633035220575486,-0.4279607651585611,-0.8173117108000536,-1.1030270463806389,23.81981346178663,0.2799997329711932,0.27812983682164827,0.39174985885620295,-0.2540239473848587,1.0375236650972646,0.06886295573567125,0.7146367619767346,0.19633910976409652,85.10028058232602,33.85158930780586,0.3228869031205312,5,-0.24375009536743342,-0.41249990463257014,-1.0068747997283953,-1.4212498664855993,1.0625,2,0.10238034377384175,-1.2676033257666421,9.710000038146973,1.5925910227609885,9.449999809265137,2.44000244140625,9.27750015258789,0.10238034377384175
3349,2005-05-05,9.65250015258789,9.77750015258789,9.577500343322754,9.717499732971193,17246400.0,-0.011773716100990983,1.16215519596674,-0.4999963320250958,66.26984457370352,56.90966560982053,-0.05100548013704831,-0.31430848894964214,-0.6792349136301663,-0.9891562397173388,22.53536435317639,0.19999980926513672,0.32414154546493634,0.26737508773803675,-0.3892078227807616,0.9239579982568351,-0.060916367521361536,0.595666542997435,0.29256209258346466,71.91979739485814,14.295354322372162,0.32829145525939885,5,-0.15250015258789062,-0.2975001335144043,-0.8899998664855957,-1.3062500953674334,1.3450002670288086,3,0.0730380639794177,-2.29413150675705,9.767499923706056,-1.2676033257666421,9.710000038146973,1.5925910227609885,9.449999809265137,0.0730380639794177
3350,2005-05-06,9.68000030517578,9.727499961853027,9.524999618530273,9.727499961853027,18666800.0,0.002849018612086418,7.526391872628345,0.7307686664612659,67.49504297604204,57.086605308629416,-0.124083499799859,-0.3270743714248425,-0.6910833612740763,-1.0205908201707583,20.922865755114366,0.2025003433227539,0.3423655615772052,0.2748752117156972,-0.3925046393116052,0.9422550627429995,-0.058814713797954,0.6085651372293484,0.2466606874627537,65.06030741230387,1.670897399369487,0.33368992551365156,5,-0.20375061035156072,-0.32500028610229315,-0.887500047683714,-1.3337502479553223,1.3175001144409197,4,0.07747933640032878,1.16215519596674,9.65250015258789,-2.29413150675705,9.767499923706056,-1.2676033257666421,9.710000038146973,0.07747933640032878
3351,2005-05-09,9.717499732971193,9.720000267028807,9.467499732971193,9.657500267028807,15073600.0,0.0038739077079743556,6.76918336805689,-1.263155781315907,64.53363431674256,57.19246878498994,-0.19984307336880214,-0.34463617733371876,-0.7169277278399999,-1.0619263991481205,19.151478021622808,0.25250053405761363,0.30008304879876313,0.2884996414184595,-0.3881082437899632,0.9651075266268823,-0.049804301185751854,0.6268035840226709,0.1911280321851745,66.8202505744018,0.9194337212404378,0.33830394260421115,5,-0.25624990463257014,-0.36249971389770685,-0.8912494182586688,-1.371249675750736,1.1575002670288068,0,0.0833548177900525,7.526391872628345,9.68000030517578,1.16215519596674,9.65250015258789,-2.29413150675705,9.767499923706056,0.0833548177900525
3352,2005-05-10,9.662500381469727,9.774999618530273,9.607500076293944,9.607500076293944,9050400.0,-0.005659825367924198,-5.090858648910754,0.9166799122611573,58.98944927993581,58.685347451467884,-0.19033398998754514,-0.2841203340158778,-0.6425320179697778,-1.007249924300984,18.065770740587666,0.1674995422363299,0.22276767709144885,0.22075028419494558,-0.4637165438918256,0.9052171122817168,-0.12148312984843912,0.5629836982383303,0.22845482075411994,45.34895583825673,-19.610011785458227,0.3422334140433853,5,-0.20125055313110352,-0.3012504577636719,-0.8256251811981201,-1.3162503242492694,1.3999996185302734,1,0.0897800069602186,6.76918336805689,9.717499732971193,7.526391872628345,9.68000030517578,1.16215519596674,9.65250015258789,0.0897800069602186
3353,2005-05-11,9.84749984741211,9.850000381469727,9.59000015258789,9.647500038146973,9711200.0,0.019146127672829527,1.536576742541601,3.636339991676953,54.37908086075684,59.37451239685855,-0.3095102794423674,-0.4442476005518827,-0.8030870854853873,-1.1892643908602842,16.748634279217057,0.26000022888183594,0.1657830617000151,0.3754997730255134,-0.32517383397484423,1.076173380025871,0.02516296952533459,0.7258365765256922,0.026136243137866444,99.34626671420486,37.185298218274305,0.3503368035001792,5,-0.38625001907348633,-0.4862499237060547,-1.010624647140503,-1.5012497901916522,1.5250005722045898,2,0.10738765188577193,-5.090858648910754,9.662500381469727,6.76918336805689,9.717499732971193,7.526391872628345,9.68000030517578,0.10738765188577193
3354,2005-05-12,9.69499969482422,9.93000030517578,9.552499771118164,9.854999542236328,11588000.0,-0.015486179736064254,1.4354765274103407,-0.7999999999999912,44.818293323448366,58.7203719118208,-0.08611474252451501,-0.25728982625441255,-0.6349865094154783,-1.0316019487490973,16.551172938693494,0.3775005340576154,0.11186539635185078,0.1927496433258078,-0.490506540423981,0.8760058270755966,-0.14887844854908572,0.5343777352007013,-0.6700000762939471,49.18912008445973,-9.085230241500682,0.3416280918748943,5,-0.09249973297119318,-0.33374977111816584,-0.7518746852874774,-1.2424998283386248,1.58250045776367,3,0.1170706822701364,1.536576742541601,9.84749984741211,-5.090858648910754,9.662500381469727,6.76918336805689,9.717499732971193,0.1170706822701364
3355,2005-05-13,9.699999809265137,9.779999732971193,9.6274995803833,9.675000190734863,11920400.0,0.0005157415779586394,-1.541651434475115,-0.15624776482369102,46.46322648641099,58.23871775179692,-0.027804630700385857,-0.20444898599509642,-0.6236840650805799,-1.0319969750021372,17.43154713144513,0.1525001525878924,0.1602016523488654,0.15437479019164968,-0.4561294021556481,0.7648789825389475,-0.15087730598199833,0.4596268863652977,-0.6569001770019529,50.270224571981196,-4.5923459239017745,0.30525209617364885,5,-0.05749988555908203,-0.33874988555908203,-0.6606247425079346,-1.151249885559082,1.1525001525878906,4,0.13376295215101242,1.4354765274103407,9.69499969482422,1.536576742541601,9.84749984741211,-5.090858648910754,9.662500381469727,0.13376295215101242
3356,2005-05-16,9.71500015258789,9.725000381469727,9.592499732971193,9.6875,8096400.0,0.0015464271770837534,4.5789029874718175,1.1000228885328451,46.96970254255679,56.96014244974873,-0.0014098111738807262,-0.15534995320057376,-0.6196147762426314,-1.0423380896784629,18.686914880863153,0.13250064849853338,0.20700634669528384,0.12362513542175257,-0.37926510202327535,0.6265153728667805,-0.1278199833007605,0.37507025414426565,-0.654162506866454,43.0463977687844,-8.905347980374842,0.25144511872251374,5,-0.016250133514404297,-0.35375022888183594,-0.6306252479553223,-1.1287503242492676,0.9399995803833026,0,0.13201237744573535,-1.541651434475115,9.699999809265137,1.4354765274103407,9.69499969482422,1.536576742541601,9.84749984741211,0.13201237744573535
3357,2005-05-17,9.725000381469727,9.729999542236328,9.5649995803833,9.640000343322754,10969600.0,0.0010293596216950363,2.4737433869073313,3.0908933277847135,70.6967538289685,57.84611424317393,-0.0101230185081711,-0.118043211872493,-0.6118896716991209,-1.0457773456120236,19.407367540655056,0.16499996185302734,0.24354423199105923,0.09975032806396555,-0.33562568014571603,0.5351263362736471,-0.11793767604087613,0.31743833216880724,-0.6467794825592037,45.695461274562035,-10.15240949926664,0.21768800410484115,5,-0.026250362396240234,-0.3637504577636719,-0.6406254768371582,-1.1387505531311035,0.6299991607666016,1,0.11825188415637622,4.5789029874718175,9.71500015258789,-1.541651434475115,9.699999809265137,1.4354765274103407,9.69499969482422,0.11825188415637622
3358,2005-05-18,9.922499656677246,9.957500457763672,9.717499732971193,9.75,12256800.0,0.020308407965087483,-1.0210571119954215,2.0294068148414097,76.67270948791912,59.001988122531216,-0.20486737938717603,-0.27925768596579204,-0.7898091324003573,-1.2344228065615077,19.1457725561459,0.2400007247924787,0.27549612971330895,0.26512460708618235,-0.1576214310921742,0.6878706452645389,0.05375158799700408,0.4764976261753606,-0.8272431696414184,91.35784154433753,28.980730817731626,0.2113730190891785,5,-0.20999956130981445,-0.5612497329711914,-0.8381247520446777,-1.336249828338623,0.5150003433227539,2,0.11489043918037356,2.4737433869073313,9.725000381469727,4.5789029874718175,9.71500015258789,-1.541651434475115,9.699999809265137,0.11489043918037356
3359,2005-05-19,10.100000381469727,10.100000381469727,9.875,9.949999809265137,12550000.0,0.01788871060056252,1.9999936421954772,0.869570265204916,78.02388119450157,60.171859035693394,-0.3489058235799405,-0.4465759108614975,-0.9451025821015939,-1.4017480718284716,18.72051322659118,0.22500038146972656,0.2680865830437842,0.42162532806396413,-0.04527436584191946,0.8885250219698477,0.18817548111102234,0.6550751750169059,-0.9702541356047849,100.0,31.727560229840236,0.23344984695294219,5,-0.3162503242492676,-0.7000002861022949,-1.0156254768371582,-1.5137505531311035,0.4049997329711914,3,0.12599009802827377,-1.0210571119954215,9.922499656677246,2.4737433869073313,9.725000381469727,4.5789029874718175,9.71500015258789,0.12599009802827377
3360,2005-05-20,10.045000076293944,10.175000190734863,9.9375,10.149999618530273,10251600.0,-0.005445574564204025,2.0645050144588692,-0.6999942779759412,72.03705626751479,61.00557258577919,-0.2645005000540639,-0.39966195870139565,-0.8672703085509283,-1.3406608663817714,17.588667019787028,0.23750019073486328,0.24218295996923977,0.35875000953674174,-0.1278965642599985,0.845396583333482,0.11542672263837161,0.6020732964351119,-0.8570385822927147,78.68852715311276,7.417231049108764,0.24332328689836982,5,-0.18125009536742986,-0.6075000762939435,-0.9606251716613752,-1.4587502479553205,0.7624998092651385,4,0.12269786629495694,1.9999936421954772,10.100000381469727,-1.0210571119954215,9.922499656677246,2.4737433869073313,9.725000381469727,0.12269786629495694
3361,2005-05-23,10.1875,10.212499618530273,9.994999885559082,10.042499542236328,8791600.0,0.01418615456682315,1.2307699831761807,-1.3809627611262254,69.37120899681116,62.15910144320978,-0.37249111571203386,-0.5415756250239845,-0.9807819164534823,-1.477101573522786,16.429121920943512,0.2174997329711914,0.21973688698768612,0.48324995040893626,-0.0498123219085187,1.0163122227263912,0.21671881425020878,0.7497810865676637,-0.9205754102600796,96.13905528070426,26.537995690463347,0.26653113615872764,5,-0.30500030517578125,-0.7312502861022949,-1.0768752098083496,-1.601250171661377,0.6499996185302734,0,0.06527606987514378,2.0645050144588692,10.045000076293944,1.9999936421954772,10.100000381469727,-1.0210571119954215,9.922499656677246,0.06527606987514378
3362,2005-05-24,10.077500343322754,10.175000190734863,9.979999542236328,10.079999923706056,18483600.0,-0.010797512311876867,1.0259795591797911,-0.017238430980517895,62.06228352130989,63.012790627715674,-0.22063512732630208,-0.4339375467443496,-0.8515816946374866,-1.3604632066175721,15.179805987968608,0.20750045776367188,0.1894752259382564,0.3606252670288086,-0.1959215174279798,0.917172051485597,0.08235187480041439,0.6388986592572028,-0.7160182507037973,72.72741284474361,4.876765860307614,0.27827339222839464,5,-0.19500064849853516,-0.5575003623962402,-0.9900004863739014,-1.4912505149841309,0.9200000762939453,1,0.05730581691630343,1.2307699831761807,10.1875,2.0645050144588692,10.045000076293944,1.9999936421954772,10.100000381469727,0.05730581691630343
3363,2005-05-25,10.100000381469727,10.114999771118164,10.024999618530273,10.077500343322754,12471600.0,0.00223270031063616,2.4286544714708715,-9.001526135056556,68.7631255268204,65.67332753920147,-0.22747246898439855,-0.4080508597215555,-0.848823973405862,-1.3754077927317283,16.495224898502723,0.09000015258789062,0.1704242130816347,0.3391252994537357,-0.1905152835311359,0.8687658824386073,0.07430500796129991,0.6039455909461715,-0.6534165362596376,66.66685504699147,-0.6414331122365553,0.26482029149243574,5,-0.21125078201293945,-0.4812507629394531,-0.9843754768371582,-1.5137505531311035,0.9324998855590803,2,0.025247440706481994,1.0259795591797911,10.077500343322754,1.2307699831761807,10.1875,2.0645050144588692,10.045000076293944,0.025247440706481994
3364,2005-05-26,10.289999961853027,10.332500457763672,10.100000381469727,10.13249969482422,12261200.0,0.01881183893140137,-1.0898987171409344,6.999999999999921,72.50923587029732,68.5673285818555,-0.3622945346568365,-0.5386383297895971,-1.010676029108323,-1.5556325051556286,18.083014614990127,0.2325000762939453,0.1795971996659418,0.47387490272521937,-0.03287039012827542,0.9806201955787142,0.22050225629847198,0.7272475491519668,-0.7668245393109192,89.24039325137377,20.75350439715237,0.25337264642674745,5,-0.341249942779541,-0.6112499237060547,-1.1650002002716064,-1.7037501335144043,0.9075002670288086,3,0.014334308910960436,2.4286544714708715,10.100000381469727,1.0259795591797911,10.077500343322754,1.2307699831761807,10.1875,0.014334308910960436
3365,2005-05-27,10.2524995803833,10.324999809265137,10.145000457763672,10.147500038146973,7700400.0,-0.0036443519542028735,-2.2727540705033724,0.6666626299568349,69.7416984558212,71.09755034999598,-0.26617090490283424,-0.44728052158293785,-0.9468178284765436,-1.5050830692126702,20.049454036003123,0.17999935150146484,0.18952099035779035,0.38762454986572337,-0.08755541600523387,0.8628045157366806,0.15003456693024475,0.625214532801202,-0.6322051536146045,77.3047745817371,8.25151812652068,0.23758998293547884,5,-0.30374956130981445,-0.5737495422363281,-1.0737497806549072,-1.612499713897705,0.9125003814697266,4,0.024628192576641617,-1.0898987171409344,10.289999961853027,2.4286544714708715,10.100000381469727,1.0259795591797911,10.077500343322754,0.024628192576641617
3366,2005-05-31,10.199999809265137,10.292499542236328,10.167499542236328,10.287500381469727,11874800.0,-0.005120680152829737,1.5641316574558615,-0.8333424159854678,69.87058938837217,71.00575430104084,-0.15381419586369738,-0.35385396840537453,-0.8692357833296214,-1.4378309058032208,21.822195900634625,0.125,0.23476334156412193,0.2976247787475579,-0.15765839928694447,0.7529079567820602,0.0699831897303067,0.5252663677648091,-0.49424065877704315,62.41126117351688,-9.24219367444276,0.22764158901725126,5,-0.17499971389770508,-0.5212497711181641,-0.8493747711181641,-1.3899998664855957,1.1725006103515625,1,0.05955883212293056,-2.2727540705033724,10.2524995803833,-1.0898987171409344,10.289999961853027,2.4286544714708715,10.100000381469727,0.05955883212293056
3367,2005-06-01,10.447500228881836,10.482500076293944,10.21500015258789,10.2475004196167,12401200.0,0.024264747474983528,-1.018864733169456,-2.285697158614075,71.20141318940836,70.3978324900952,-0.3219015688992908,-0.5726287732618953,-1.085923553603866,-1.669828232715755,23.03996876673258,0.2825002670288068,0.28623413554576516,0.5082501888275139,0.0019631502934487344,1.0145372273615791,0.25510666956048134,0.7613937080945465,-0.6665321215206728,92.34976778314234,23.19962061716437,0.2531435192670325,6,-0.2687501907348633,-0.6937503814697266,-1.0968751907348633,-1.637500286102295,1.2100000381469709,2,0.03732944542755745,1.5641316574558615,10.199999809265137,-2.2727540705033724,10.2524995803833,-1.0898987171409344,10.289999961853027,0.03732944542755745
3368,2005-06-02,10.767499923706056,10.787500381469727,10.412500381469727,10.422499656677246,16286000.0,0.030629307280567453,-1.054801177856917,1.72500298023509,83.8862533536783,71.04920717444817,-0.569300816577428,-0.8578522538531885,-1.3689837890940773,-1.9720272378777803,24.2095780369108,0.375,0.3491023739670176,0.7782498836517355,0.1585638930684663,1.3979358742350048,0.4684068883601018,1.0880928789433693,-0.8883173406943037,97.09084250710252,24.36586084650078,0.3098429952916346,6,-0.4049997329711932,-0.8612499237060565,-1.4168748855590838,-1.9574999809265154,0.7425003051757795,3,0.02136062201442579,-1.018864733169456,10.447500228881836,1.5641316574558615,10.199999809265137,-2.2727540705033724,10.2524995803833,0.02136062201442579
3369,2005-06-03,10.357500076293944,10.767499923706056,10.350000381469727,10.71500015258789,15214000.0,-0.03807753427603422,-1.2416114942881962,-1.0362313031603911,66.5408856334675,70.43852154844292,-0.13291035012929342,-0.41352936241253246,-0.9346707462000321,-1.5464700401966613,25.45497032729053,0.4174995422363299,0.36870290312856824,0.33300004005431916,-0.28623672458848226,0.9522368046971206,0.02338165773291756,0.6426184223757208,-0.33298664552891566,33.07387451574092,-40.736203571650044,0.309618382321401,6,0.026249885559083808,-0.45125007629394354,-0.999375104904173,-1.5350000858306867,0.8824996948242205,4,0.06517018448107881,-1.054801177856917,10.767499923706056,-1.018864733169456,10.447500228881836,1.5641316574558615,10.199999809265137,0.06517018448107881
3370,2005-06-06,10.43000030517578,10.462499618530273,10.27750015258789,10.350000381469727,13436400.0,0.0069997806756258996,1.551742281737941,-0.22377596261063346,67.48166567024403,70.22857228993546,-0.16210182602294232,-0.4500340099784612,-0.976758940592271,-1.5997996254381643,26.8085402157059,0.1849994659423828,0.36410689103182214,0.36800026893615545,-0.25422539907206954,0.9902259369443804,0.05688743493204207,0.6791131029402688,-0.28340896229799917,42.33877542230766,-33.90190461288233,0.31111283400411255,6,-0.04625034332275213,-0.5237503051757795,-1.071875333786009,-1.366250514984129,0.9474992752075213,0,0.07358580069505782,-1.2416114942881962,10.357500076293944,-1.054801177856917,10.767499923706056,-1.018864733169456,10.447500228881836,0.07358580069505782
3371,2005-06-07,10.52750015258789,10.765000343322754,10.49250030517578,10.515000343322754,16986000.0,0.009348019612590797,-8.47828106081914,0.15624776482369276,68.81594105419813,70.9789786824786,-0.23054499681050444,-0.5098811102554706,-1.0404748642950352,-1.678724456443625,28.65580671683816,0.33500003814697443,0.3448843884987305,0.425000095367432,-0.20816032822845543,1.0581605189633194,0.1084198835694874,0.7415803071653766,-0.2783633635353997,54.58513101564192,-24.465137236082214,0.31658021179794377,6,-0.12125015258789062,-0.4962501525878906,-1.1375000476837158,-1.4149999618530273,0.9425001144409162,1,0.060555668489677084,1.551742281737941,10.43000030517578,-1.2416114942881962,10.357500076293944,-1.054801177856917,10.767499923706056,0.060555668489677084
3372,2005-06-08,10.529999732971193,10.654999732971193,10.47249984741211,10.614999771118164,11937600.0,0.00023743342171189674,1.2121203363869923,-6.800106813153135,65.67742132371467,70.6361226599113,-0.18115812889315386,-0.4680549508262022,-1.006933634120573,-1.6599310780595733,30.410469076216863,0.1824998855590838,0.3454775765894009,0.38412470817566025,-0.24092536668606002,1.0091747830373805,0.07159967074479923,0.6966497456065213,-0.25249958038330256,49.50969942443011,-26.827763997709198,0.31252503743086024,6,-0.08624935150146662,-0.45874977111816584,-1.0906248092651385,-1.41749954223633,0.8375005722045863,2,0.08000956391361491,-8.47828106081914,10.52750015258789,1.551742281737941,10.43000030517578,-1.2416114942881962,10.357500076293944,0.08000956391361491
3373,2005-06-09,10.904999732971193,10.975000381469727,10.537500381469727,10.557499885559082,11692000.0,0.03561253651562901,-1.258071184922303,-4.08823166421714,68.85245022912753,70.22981314422576,-0.4804890119353278,-0.8008263710864956,-1.3478845586100547,-2.011880027603164,32.24457940764236,0.4450006484985334,0.3541389280973988,0.7062497138977069,0.012352503689744054,1.4001469241056697,0.35930110879372457,1.0531983190016891,-0.545899543762209,89.964068024644,15.933211348826461,0.3469486051039818,6,-0.34499931335449396,-0.6837496757507342,-1.4656248092651385,-1.79249954223633,0.48250007629394176,3,0.06900509422136292,1.2121203363869923,10.529999732971193,-8.47828106081914,10.52750015258789,1.551742281737941,10.43000030517578,0.06900509422136292
3374,2005-06-10,10.829999923706056,10.967499732971193,10.770000457763672,10.907500267028807,8352800.0,-0.006877561769981111,-1.000000000000018,-0.22302266864261447,68.21346385328896,70.06000929949997,-0.35853901027353174,-0.6708291259207311,-1.2385215801086975,-1.9173843711375298,33.95692019649694,0.1974992752075213,0.3830747578525706,0.574499893188479,-0.13147373596381406,1.2804735223407722,0.2215130786123325,0.9274867077646256,-0.3600376998901389,79.21141072654261,5.531376940703026,0.3529868145761462,6,-0.2587499618530291,-0.6087498664855975,-1.3906250000000018,-1.7174997329711932,0.819999694824217,4,0.06278857894424439,-1.258071184922303,10.904999732971193,1.2121203363869923,10.529999732971193,-8.47828106081914,10.52750015258789,0.06278857894424439
3375,2005-06-13,10.9975004196167,11.052499771118164,10.795000076293944,10.857500076293944,8456400.0,0.015466343221664847,1.0600054168907953,-1.806448040361885,68.57799680212777,69.91638790102836,-0.45734205082633395,-0.7759220274754437,-1.3652161074536266,-2.0633788152906476,35.80960656312054,0.2574996948242205,0.4103943717353946,0.6771253585815433,-0.051998531540421666,1.4062492487035083,0.31256341352056083,1.0416873036425258,-0.46000003814697266,90.51735194204291,18.865345809081518,0.3645619450609826,6,-0.3637504577636719,-0.7375006675720215,-1.570000410079956,-1.885000228881836,0.6524991989135742,0,0.022050406205841977,-1.000000000000018,10.829999923706056,-1.258071184922303,10.904999732971193,1.2121203363869923,10.529999732971193,0.022050406205841977
3376,2005-06-14,10.9975004196167,11.072500228881836,10.829999923706056,10.99250030517578,9757200.0,0.0,2.1290415864245538,0.0357150155653013,72.22222734124767,70.02981169567717,-0.37137386919984117,-0.7113871021615932,-1.3226016484438432,-2.04225320401617,37.925914419710814,0.24250030517577947,0.4172790718690802,0.6130003452301018,-0.11753405882396528,1.343534749284169,0.24773314320306739,0.9782675472571363,-0.35700016021728587,87.50003973640459,15.323780069482225,0.36526720202703383,6,-0.32250022888183594,-0.7275004386901855,-1.5818755626678467,-1.825000286102295,0.5449991226196289,1,0.034553229940212704,1.0600054168907953,10.9975004196167,-1.000000000000018,10.829999923706056,-1.258071184922303,10.904999732971193,0.034553229940212704
3377,2005-06-15,10.875,11.085000038146973,10.774999618530273,11.0625,11524400.0,-0.01113893293408652,1.6666694012157806,-37.49914171274655,67.85713343968774,68.24879837190045,-0.20322689326549082,-0.5252436715887949,-1.1642374210666127,-1.8968896294078608,40.16194691898206,0.3100004196166992,0.4318598360738637,0.4329999446868893,-0.2589854254953714,1.12498531486915,0.08700725959575983,0.7789926297780188,-0.14809974670410142,61.64380459680018,-10.765484518263634,0.3459926850911303,6,-0.19374990463256836,-0.5562500953674316,-1.4668750762939453,-1.6349997520446777,0.24250030517577947,2,0.05471266823253407,2.1290415864245538,10.9975004196167,1.0600054168907953,10.9975004196167,-1.000000000000018,10.829999923706056,0.05471266823253407
3378,2005-06-16,11.0625,11.092499732971193,10.787500381469727,10.93000030517578,11492000.0,0.01724137931034475,2.1688382462224025,-0.7066650390625094,67.8200660070072,68.39092952451595,-0.38496351977682863,-0.656624135713896,-1.3181940873754243,-2.0576892296107125,41.84224348626131,0.3049993515014666,0.45901008622700346,0.563499927520752,-0.13607397326377146,1.2630738283052754,0.21371297712848936,0.9132868779130145,0.022500038146972656,90.6977363121548,19.57404410454167,0.34978695039226193,6,-0.377500057220459,-0.7400002479553223,-1.6512501239776611,-1.8162498474121094,-0.35000038146972656,3,0.027570649055437713,1.6666694012157806,10.875,2.1290415864245538,10.9975004196167,1.0600054168907953,10.9975004196167,0.027570649055437713
3379,2005-06-17,11.3725004196167,11.375,11.137499809265137,11.15999984741211,30952000.0,0.028022636801509515,1.183912481090917,1.6037815972821803,72.95083184614884,68.99861465517206,-0.5988169567119037,-0.913225600246264,-1.6002705075123451,-2.337957523985086,43.40333230618908,0.3125,0.4757560038406101,0.8098753452301022,0.03561759020220023,1.5841331002580041,0.4227464677161521,1.1970042227440523,-0.5850000381469727,99.58340353431477,28.03363730757178,0.387128877513951,6,-0.44875049591064453,-0.9087505340576172,-1.9612505435943604,-2.1262502670288086,-0.38000011444091975,4,0.0013189174847214602,2.1688382462224025,11.0625,1.6666694012157806,10.875,2.1290415864245538,10.9975004196167,0.0013189174847214602
3380,2005-06-20,11.27750015258789,11.539999961853027,11.2524995803833,11.322500228881836,17796800.0,-0.008353507454257003,-5.052561837455831,-0.21176449468860933,71.7019113046758,69.31927801633623,-0.41455076905401,-0.7601272952365505,-1.4719103910974844,-2.2180662533456807,44.942138205687286,0.28750038146972656,0.4388090951015826,0.6532500743865963,-0.1434093331500037,1.4499094819231964,0.2549203706182954,1.0515797781548972,-0.48999977111816406,65.68631484203296,-6.729446193793805,0.3983297037683003,6,-0.27125024795532227,-0.7250003814697266,-1.7956252098083496,-2.03125,0.07999992370605469,0,0.03303032240322379,1.183912481090917,11.3725004196167,2.1688382462224025,11.0625,1.6666694012157806,10.875,0.03303032240322379
3381,2005-06-21,10.852499961853027,11.3125,10.755000114440918,11.300000190734865,20936400.0,-0.037685673685168286,1.3597886374462107,9.944432670707453,57.61277464288312,68.42320616291052,0.06861433268694661,-0.29803284055087786,-1.0165115668827305,-1.7680784873448179,45.588628395984955,0.557499885559082,0.449608952559057,0.19499988555908132,-0.5801266760991695,0.9701264472173321,-0.19256339527004407,0.5825631663882067,0.6875,12.420365141921344,-55.09969148557742,0.38756328082912506,6,0.1862502098083496,-0.3000001907348633,-1.3506250381469727,-1.6062498092651367,0.4375,1,0.0734853406570366,-5.052561837455831,11.27750015258789,1.183912481090917,11.3725004196167,2.1688382462224025,11.0625,0.0734853406570366
3382,2005-06-22,10.654999732971193,11.0,10.630000114440918,10.99250030517578,13614800.0,-0.01819859291186876,1.0992903580134352,0.7541908370592213,47.783248639581956,66.08218376407211,0.3192869193753829,-0.058024426831254416,-0.7956807882365542,-1.5461661083101141,46.167471847886276,0.36999988555908203,0.4496572356186199,-0.03137531280517436,-0.7569722605895546,0.6942216349792059,-0.3941737866973636,0.33142316108701486,0.8850002288818342,2.747211288152414,-58.511156799929694,0.3627984738921898,6,0.4300003051757795,-0.10249996185302912,-1.1249997615814227,-1.3937497138977069,0.5475006103515607,2,0.08329421224843636,1.3597886374462107,10.852499961853027,-5.052561837455831,11.27750015258789,1.183912481090917,11.3725004196167,0.08329421224843636
3383,2005-06-23,10.354999542236328,10.854999542236328,10.217499732971193,10.637499809265137,23684400.0,-0.02815581400781586,-1.2869953009078379,0.8370364091044041,49.94849572958494,64.05274286143835,0.5957103028087705,0.2762211814775153,-0.47003579501701154,-1.225605571971995,46.26483280854411,0.6374998092651349,0.431206897623877,-0.34412546157836843,-1.0344427294941152,0.34619180633737834,-0.6892840955362427,0.0010331723795058423,1.1486004257202147,10.396959203658527,-52.17825281003991,0.3451586339578738,6,0.5237503051757812,0.27375030517578125,-0.8249995708465576,-1.0937495231628418,1.1150007247924787,3,0.07363600160766182,1.0992903580134352,10.654999732971193,1.3597886374462107,10.852499961853027,-5.052561837455831,11.27750015258789,0.07363600160766182
3384,2005-06-24,10.4375,10.75,10.395000457763672,10.725000381469727,32784000.0,0.007967210179697926,1.1037033688053486,1.0176995034146572,50.15383977345024,62.00561430269639,0.5047594992834306,0.21643434296450614,-0.520487759608411,-1.2882942611272732,45.790740343191175,0.3950004577636719,0.427533698393729,-0.2690000057220452,-0.9438928547480963,0.4058928433040059,-0.6064464302350707,0.06844641879098035,0.9889339538574227,16.635177992733936,-46.49633014679968,0.33744642451302587,6,0.4412498474121094,0.26999998092651367,-0.9006249904632568,-1.1762499809265137,0.9449996948242205,4,0.026347268841223848,-1.2869953009078379,10.354999542236328,1.0992903580134352,10.654999732971193,1.3597886374462107,10.852499961853027,0.026347268841223848
3385,2005-06-27,10.505000114440918,10.607500076293944,10.414999961853027,10.427499771118164,13910800.0,0.006467076832662899,-2.756101191860701,-0.26956605388335664,49.53270991016257,59.484556810353595,0.402364287015498,0.17794414250206358,-0.5461929983015352,-1.3321556262286798,45.29102733190716,0.1925001144409162,0.38452783304250815,-0.2141249179840088,-0.8621713251769467,0.43392148920892915,-0.5381481215804786,0.10989828561246107,0.8488977861633309,26.25573619720052,-36.38887362832318,0.3240232035964691,6,0.3737497329711914,0.2337498664855957,-0.9131250381469727,-1.2049999237060547,0.8350000381469727,0,0.04640649075907288,1.1037033688053486,10.4375,-1.2869953009078379,10.354999542236328,1.0992903580134352,10.654999732971193,0.04640649075907288
3386,2005-06-28,10.807499885559082,10.81999969482422,10.512499809265137,10.61750030517578,17577200.0,0.02879578941672989,1.8604747097935757,2.4515966283147956,55.12465208089262,58.069836659376364,0.07831419726844757,-0.08085517148844978,-0.8014733590592655,-1.6075406691227752,44.97154593217581,0.31499958038330256,0.3538752912473946,0.05799984931945801,-0.5428234442790902,0.6588231429180063,-0.24241179747981612,0.35841149611873213,0.47821412498718274,75.39935479231839,10.635015716030964,0.30041164679927423,6,0.07124996185302734,-0.0475001335144043,-1.1568748950958252,-1.4699997901916504,0.24750041961669744,1,0.05089060342899199,-2.756101191860701,10.505000114440918,1.1037033688053486,10.4375,-1.2869953009078379,10.354999542236328,0.05089060342899199
3387,2005-06-29,10.837499618530273,10.852499961853027,10.710000038146973,10.774999618530273,13466400.0,0.002775825425756162,2.0810565601996,0.328948094905859,48.57142741808193,55.93109903838466,0.04742262161261479,-0.08446985524211392,-0.7909103884553161,-1.6138879024196076,44.18696450385183,0.1424999237060547,0.30803863909671136,0.06849961280822825,-0.5161516210169648,0.6531508466334213,-0.22382600410436737,0.36082522972082387,0.3841215353614871,97.25491310715412,34.20434185374318,0.2923256169125961,6,0.04125022888183594,-0.0774998664855957,-1.1681249141693115,-1.4812498092651367,-0.17999935150146662,2,0.041753205005798266,1.8604747097935757,10.807499885559082,-2.756101191860701,10.505000114440918,1.1037033688053486,10.4375,0.041753205005798266
3388,2005-06-30,10.9975004196167,11.125,10.845000267028807,10.90250015258789,19276000.0,0.014763626917490447,-1.666663639129676,1.5200042724609375,53.4218648507847,53.76121381667753,-0.1371955763965822,-0.2385886710669034,-0.9151482667159847,-1.7461117681443739,42.96687824211594,0.28750038146972656,0.2566243654214979,0.21700038909912145,-0.3765076895513957,0.8105084677496386,-0.079753650226138,0.5137544284243809,0.16387344901982814,82.53429310479973,20.63866156215849,0.2967540393252586,6,-0.11875057220458984,-0.21500062942504883,-1.296250581741333,-1.6412506103515625,-0.4700002670288086,3,0.018640592487760843,2.0810565601996,10.837499618530273,1.8604747097935757,10.807499885559082,-2.756101191860701,10.505000114440918,0.018640592487760843
3389,2005-07-01,11.032500267028807,11.085000038146973,10.90999984741211,11.052499771118164,9630800.0,0.0031825274904901946,3.117649698751248,-0.21052050394018834,50.75593543199132,51.43388316415704,-0.2519964931867591,-0.23233846421336501,-0.9261363229072881,-1.7514520262059552,42.04317005666679,0.17500019073486328,0.2224285451578787,0.21825022697448482,-0.35021772931638395,0.7867181832653536,-0.06598375117094868,0.5024842051199183,0.09249973297119318,86.9718692955837,27.51126210887587,0.2842339781454343,7,-0.2675004005432111,-0.21250009536742986,-1.2787506580352765,-1.6200003623962385,-0.3625001907348633,4,0.039655562149179424,-1.666663639129676,10.9975004196167,2.0810565601996,10.837499618530273,1.8604747097935757,10.807499885559082,0.039655562149179424
3390,2005-07-05,11.197500228881836,11.207500457763672,10.96500015258789,11.029999732971193,10934800.0,0.014955808552857164,1.5866567654583463,-8.375232463877857,54.03225031157818,51.036047127345384,-0.48001672304427423,-0.3550971084063228,-1.0714014610888505,-1.8822186465289974,41.58688515636294,0.24250030517578125,0.17665103209002098,0.34487519264221156,-0.21796912053354411,0.9077195058179672,0.06345303605433372,0.6262973492300894,-0.9800004959106428,98.5611194891055,40.88559547876216,0.2814221565878779,7,-0.4850001335144043,-0.35500001907348633,-1.3837502002716064,-1.7062501907348633,-0.8100004196166992,1,0.01652149695565197,3.117649698751248,11.032500267028807,-1.666663639129676,10.9975004196167,2.0810565601996,10.837499618530273,0.01652149695565197
3391,2005-07-06,11.164999961853027,11.3149995803833,11.125,11.202500343322754,13681600.0,-0.0029024573667773,-2.234027011233037,-0.22388221160689614,56.0669390953829,51.95645717798993,-0.44536111729208194,-0.2871083506646315,-1.0172028789687886,-1.8141289486842656,40.576239524685896,0.18999958038330078,0.08081466526536474,0.2804999351501465,-0.27699857143169027,0.8379984417319832,0.0017506818592281093,0.5592491884410649,-0.9277002143859843,75.20665586360397,17.28816420294396,0.2787492532909185,7,-0.39875030517578125,-0.3112502098083496,-1.3512499332427979,-1.6737499237060547,-0.505000114440918,2,0.015673998328058936,1.5866567654583463,11.197500228881836,3.117649698751248,11.032500267028807,-1.666663639129676,10.9975004196167,0.015673998328058936
3392,2005-07-07,11.3725004196167,11.38249969482422,11.0625,11.074999809265137,15778400.0,0.018584904475828834,1.0157514372735843,-7.9332689079904375,56.43153674748355,52.676795068867555,-0.6038858987771043,-0.4513979173264726,-1.200065863920429,-1.9914975983998335,39.675444000608124,0.3199996948242205,-0.006384639783011181,0.44587535858154226,-0.12597396512696868,1.0177246822900532,0.1599506967272859,0.7318000204357986,-1.092092678833005,98.13966774838553,42.53475318095178,0.2859246618542555,7,-0.4837503433227539,-0.49500036239624023,-1.520625352859497,-1.877500057220459,-0.7700004577636719,3,-0.027918232818286537,-2.234027011233037,11.164999961853027,1.5866567654583463,11.197500228881836,3.117649698751248,11.032500267028807,-0.027918232818286537
3393,2005-07-08,11.657500267028807,11.6899995803833,11.225000381469727,11.350000381469727,16774400.0,0.025060438504843185,1.496649965565179,1.0336109401446316,55.974834216764144,53.323572229235765,-0.7651609154105596,-0.7137248088717119,-1.437104616567849,-2.245280671540593,38.3900845497971,0.4649991989135742,-0.015377704358302324,0.6932501792907697,0.03491041864761968,1.3515899399339197,0.3640802989691938,1.0224200596123456,-1.310967009002681,95.83341993840217,43.89988929928251,0.329169880321575,7,-0.6050004959106428,-0.7037506103515607,-1.6912503242492658,-2.08750009536743,-0.9375,4,-0.08578168364519145,1.0157514372735843,11.3725004196167,-2.234027011233037,11.164999961853027,1.5866567654583463,11.197500228881836,-0.08578168364519145
3394,2005-07-11,11.510000228881836,11.614999771118164,11.3125,11.40250015258789,11516800.0,-0.012652801609977171,-1.1043434417148204,0.349593874152162,54.76922860230385,53.90540763947368,-0.5023558724764285,-0.540374058828446,-1.241240270789696,-2.067264320932331,37.03526267708715,0.3450002670288068,0.02168435380417222,0.5117501258850101,-0.186428479128951,1.2099287308989712,0.16266082337802956,0.8608394283919907,-1.0559896650671359,75.17248364611683,23.94674802310351,0.34908930250698045,7,-0.4087505340576172,-0.5562505722045898,-1.3756251335144043,-1.7874999046325684,-1.0749998092651367,0,-0.08536056096928435,1.496649965565179,11.657500267028807,1.0157514372735843,11.3725004196167,-2.234027011233037,11.164999961853027,-0.08536056096928435
3395,2005-07-12,11.239999771118164,11.512499809265135,11.234999656677246,11.5,15527600.0,-0.023457902032544276,-1.055553200808136,-2.4186050637852414,58.4884871877686,54.279167095793234,-0.13089659138178256,-0.26485385105379855,-0.9279977661437719,-1.770243173641811,35.34531850396218,0.27750015258788885,0.0734448494241775,0.22962470054626394,-0.47687229532905917,0.936121696421587,-0.12362379739139762,0.5828731984839255,-0.6871100859779755,28.286835030190844,-26.697166693411546,0.3532484979376617,7,-0.039999961853027344,-0.28625011444091797,-1.0949997901916504,-1.5024995803833008,-0.755000114440918,1,-0.05071171765402238,-1.1043434417148204,11.510000228881836,1.496649965565179,11.657500267028807,1.0157514372735843,11.3725004196167,-0.05071171765402238
3396,2005-07-13,11.3774995803833,11.399999618530273,11.244999885559082,11.30500030517578,10971200.0,0.012233079365219446,1.6383078883504996,-0.27884312071306117,66.25420195652191,56.243919822286564,-0.2000795192416298,-0.39255173474083627,-1.0253272417185677,-1.8800875183464498,33.53167409675169,0.15999984741210938,0.12858965082602047,0.348124551773072,-0.37710502430204507,1.073354127848189,-0.014490236264487422,0.7107393398106314,-0.733641103623663,50.19916988484469,-10.92182479723379,0.3626147880375589,7,-0.1099996566772461,-0.4237499237060547,-1.232499599456787,-1.6399993896484375,-0.7149991989135742,2,-0.08701382620352616,-1.055553200808136,11.239999771118164,-1.1043434417148204,11.510000228881836,1.496649965565179,11.657500267028807,-0.08701382620352616
3397,2005-07-14,11.470000267028807,11.537500381469727,11.350000381469727,11.50749969482422,7865600.0,0.008130141951839143,2.8461222453710495,-0.5172386577393452,77.6674808780231,58.93787715864639,-0.21615580450136385,-0.46187133012927184,-1.0841363702167346,-1.9433955668021223,32.06044142326393,0.1875,0.19001215411676498,0.41087522506713725,-0.3361776358754316,1.157928086009706,0.03734879459585372,0.7844016555384208,-0.7424505019792758,52.68823820159236,-14.235608715344902,0.37352643047128403,7,-0.17000055313110174,-0.5162506103515607,-1.2512502670288068,-1.7325000762939435,-0.8450002670288068,3,-0.07061904104266603,1.6383078883504996,11.3774995803833,-1.055553200808136,11.239999771118164,-1.1043434417148204,11.510000228881836,-0.07061904104266603
3398,2005-07-15,11.36750030517578,11.642499923706055,11.282500267028807,11.5,20043600.0,-0.008936352176701301,-1.3801648202677064,3.533379110398736,72.85011064487075,61.392785515632994,-0.06219207731933274,-0.3534726536602104,-0.9502949385583062,-1.810405923872663,30.571698458301526,0.35999965667724787,0.21346510988473,0.29312524795532013,-0.4665631291911758,1.052813625101816,-0.08671894061792784,0.6729694365285681,-0.5629545548995463,32.515475257140416,-39.08540200867734,0.37984418857324764,7,-0.04000043869018377,-0.4137506484985334,-1.1100001335144025,-1.6300001144409162,-0.8675003051757795,4,-0.06729714737499826,2.8461222453710495,11.470000267028807,1.6383078883504996,11.3774995803833,-1.055553200808136,11.239999771118164,-0.06729714737499826
3399,2005-07-18,11.387499809265135,11.510000228881836,11.25,11.385000228881836,16072400.0,0.0017593581308503747,1.101008388466533,-0.018864801059466963,72.20123740070997,63.411561858869845,-0.0296580842293519,-0.39240988340879035,-0.9343670300963876,-1.802683340179751,28.455835979117282,0.26000022888183594,0.26101290956366974,0.3123747825622534,-0.4485813575140494,1.0733309226385561,-0.068103287475898,0.6928528526004047,-0.5121177525803358,37.42332580535652,-38.26462517634288,0.38047807003815115,7,-0.011250019073484552,-0.43375015258788885,-0.9968745708465558,-1.5562496185302717,-0.9299993515014631,0,-0.05861686528356602,-1.3801648202677064,11.36750030517578,2.8461222453710495,11.470000267028807,1.6383078883504996,11.3774995803833,-0.05861686528356602
3400,2005-07-19,11.649999618530273,11.800000190734865,11.5,11.505000114440918,26858800.0,0.023051575294127602,-2.8709768718198214,58.00953834418468,71.63027526035664,65.14082143275583,-0.24721838707573518,-0.6593787958178527,-1.1580349584232223,-2.0397248227186218,26.18323899924797,0.4125003814697301,0.29299538298813843,0.5562496185302734,-0.24284131048509217,1.355340547545639,0.15670415402258975,0.9557950830379571,-0.709448159949595,72.97288473434577,-2.6379071347563183,0.3995454645076829,7,-0.2187495231628418,-0.6412496566772443,-1.2537496089935303,-1.8187494277954102,-1.3674993515014666,1,-0.10429178014572804,1.101008388466533,11.387499809265135,-1.3801648202677064,11.36750030517578,2.8461222453710495,11.470000267028807,-0.10429178014572804
3401,2005-07-20,11.649999618530273,11.9975004196167,11.609999656677244,11.842499732971193,36544800.0,0.0,-1.8440418986690317,-1.3275915366047886,71.18642466152673,66.78025342320507,-0.19130389112037527,-0.6288080385411199,-1.1196113518148394,-2.0163631930768933,26.425431692626216,0.3875007629394549,0.3349799235787376,0.5163746356964118,-0.31111449707417016,1.3438637684669938,0.10263006931112173,0.930119202081702,-0.6235032867341772,53.5116246135867,-18.56153485228817,0.4137445663852908,7,-0.03874921798706055,-0.5424995422363281,-1.203124761581421,-1.7799997329711914,-1.4024991989135742,2,-0.09999999999999998,-2.8709768718198214,11.649999618530273,1.101008388466533,11.387499809265135,-1.3801648202677064,11.36750030517578,-0.09999999999999998
3402,2005-07-21,11.542499542236328,11.6899995803833,11.274999618530273,11.602499961853027,16747200.0,-0.009227474662141466,2.531919728912607,0.3116903062159683,64.61123085301408,67.73985304945506,-0.0638701164113673,-0.4758043259676157,-0.9723715529046792,-1.8818577093825901,26.666053840950987,0.41499996185302734,0.35542140043772363,0.364499568939209,-0.4500032161682235,1.1790023540466414,-0.042751823614507245,0.7717509614929252,-0.3994827199017603,39.13035157710213,-30.313374057705985,0.40725139255371606,7,0.07375049591064453,-0.4349994659423828,-1.0699994564056396,-1.6624994277954102,-1.2799997329711914,3,-0.07623991298821431,-1.8440418986690317,11.649999618530273,-2.8709768718198214,11.649999618530273,1.101008388466533,11.387499809265135,-0.07623991298821431
3403,2005-07-22,11.11750030517578,11.2475004196167,10.845000267028807,11.234999656677246,30632000.0,-0.03682038153914502,4.64909016684181,1.958308829372993,51.88470141537103,67.41935002868476,0.3089657727241004,0.00974831573240209,-0.5177157726874189,-1.430812806241887,27.8467074861932,0.6974992752075213,0.36454582851623485,-0.09862470626831232,-0.8165867881939555,0.6193373756573308,-0.4576057472311348,0.26035633469451014,0.8800001144409197,23.644251806395413,-41.78194244477912,0.3589810409628217,7,0.30375003814697443,-0.010000228881834161,-0.6175003051757795,-1.2312502861022931,-0.6175003051757795,4,-0.04429955400554342,2.531919728912607,11.542499542236328,-1.8440418986690317,11.649999618530273,-2.8709768718198214,11.649999618530273,-0.04429955400554342
3404,2005-07-25,10.712499618530273,11.137499809265137,10.529999732971193,11.109999656677246,24210400.0,-0.03642911405695726,1.6850811729025952,3.382997719285379,40.28055216004292,65.39624613671525,0.6581565392515483,0.45999163776323115,-0.08223694468605558,-1.0056093664731023,28.766989770784924,0.6075000762939435,0.34690335107096715,-0.5173753738403324,-1.1810304453275702,0.1462796976469054,-0.8492029095839513,-0.1855478380967135,1.2619507980346683,12.436102226040422,-46.78292093364428,0.33182753574361873,7,0.5512504577636719,0.3950004577636719,-0.20874977111816406,-0.8162498474121076,-0.4024991989135742,0,-0.019836604536507596,4.64909016684181,11.11750030517578,2.531919728912607,11.542499542236328,-1.8440418986690317,11.649999618530273,-0.019836604536507596
3405,2005-07-26,10.99250030517578,11.074999809265137,10.72249984741211,10.770000457763672,20296000.0,0.026137754643292155,-1.2204647306892864,-0.5597479900865819,46.85506695538263,63.24078669214421,0.37923680154771944,0.23018769744305168,-0.3280386575774248,-1.263414332180382,29.7370052535712,0.3625001907348633,0.3131602092615129,-0.26174969673156845,-0.8441406104376021,0.32064121697446524,-0.5529451535845862,0.029445760121449283,0.9241720840454128,31.516208231683734,-24.619652489728182,0.29119545685301723,7,0.27124977111816584,0.11499977111816584,-0.2987504005432111,-0.9550004005432111,-0.24250030517577947,1,-0.04866953218643122,1.6850811729025952,10.712499618530273,4.64909016684181,11.11750030517578,2.531919728912607,11.542499542236328,-0.04866953218643122
3406,2005-07-27,11.357500076293945,11.362500190734865,11.00749969482422,11.05500030517578,17192000.0,0.03320443584125332,1.2720031738280992,1.359550465479128,49.74137344201711,60.13788586592131,0.012406428289772009,-0.09643923861743176,-0.6543765968412476,-1.6027528956169217,30.417875915632038,0.3699998855590856,0.29965659761931107,0.0757500648498528,-0.46851206020583724,0.6200121899055429,-0.19638099767799133,0.34788112737769694,0.5037054066772466,71.33624587700226,19.666189246844844,0.272131062527845,7,-0.09375,-0.25,-0.5781252384185791,-1.2375001907348633,-0.6149997711181658,2,-0.0946510941707095,-1.2204647306892864,10.99250030517578,1.6850811729025952,10.712499618530273,4.64909016684181,11.11750030517578,-0.0946510941707095
3407,2005-07-28,11.289999961853027,11.404999732971193,11.1875,11.387499809265135,10768800.0,-0.005943219369358266,2.283022398802265,-0.32231378903761587,43.15004305309363,56.83787835572385,0.05776272756741996,0.007061270128453145,-0.5485242711420142,-1.5106416749425193,31.0837073120306,0.21749973297119318,0.2945962658902186,-0.014375066757201793,-0.516899810468594,0.4881496769541904,-0.2656374386128988,0.2368873050984952,0.5179572911181651,86.85716901506676,39.08917039286798,0.25126237185569644,7,-0.02624988555908203,-0.18249988555908203,-0.49437499046325684,-1.1700000762939453,-0.6424999237060547,3,-0.09233831229041234,1.2720031738280992,11.357500076293945,-1.2204647306892864,10.99250030517578,1.6850811729025952,10.712499618530273,-0.09233831229041234
3408,2005-07-29,11.202500343322754,11.395000457763672,11.137499809265137,11.30500030517578,11656400.0,-0.007750187672800668,-1.2150495293176644,1.0512833052936352,44.13727671387702,53.71966050163131,0.13342700291218534,0.1166891382422186,-0.42926542110187427,-1.3991890720076618,31.046354613536497,0.25750064849853516,0.25558841825957046,-0.11212468147277832,-0.5963229853724954,0.37207362242693875,-0.35422383342263686,0.12997447047708022,0.5543386088484379,76.85721261160694,31.210854776034992,0.2420991519498585,7,0.061249732971191406,-0.0950002670288086,-0.38375043869018555,-1.0825004577636719,-0.35000038146972656,4,-0.08390988665471488,2.283022398802265,11.289999961853027,1.2720031738280992,11.357500076293945,-1.2204647306892864,10.99250030517578,-0.08390988665471488
3409,2005-08-01,11.470000267028807,11.567500114440918,11.3125,11.397500038146973,17255200.0,0.023878590984868442,-1.1030910806984426,-0.7073195694042507,54.38932263276726,51.803999098565825,-0.1353757426406048,-0.12264174015980522,-0.6669651886195798,-1.6408574993030793,31.154902526270824,0.36499977111816406,0.1891610811964224,0.13350024223327495,-0.3363496246225548,0.6033501090891047,-0.10142469119463904,0.36842517566118893,0.23776511637438524,88.46156016554406,38.94139643207953,0.23492493342791448,8,-0.2062501907348615,-0.27374982833862127,-0.7162504196166974,-1.3500003814697248,-0.6500005722045863,0,-0.0845684607189705,-1.2150495293176644,11.202500343322754,2.283022398802265,11.289999961853027,1.2720031738280992,11.357500076293945,-0.0845684607189705
3410,2005-08-02,11.38249969482422,11.59000015258789,11.354999542236328,11.442500114440918,12412800.0,-0.007628646047734833,-3.0869413784238766,-0.8275893820209898,50.09727846652179,49.46076063245417,-0.10036488234965368,-0.021682515995513185,-0.5482937143564168,-1.5273728231660595,30.995526746937806,0.2350006103515625,0.13704293804655876,0.036749696731568804,-0.42884297567298013,0.5023423691361177,-0.19604663947070478,0.2695460329338424,0.27815506256169087,64.37763181160342,14.326063093801608,0.23279633620227413,8,-0.27250003814697443,-0.17624950408935725,-0.589374780654909,-1.2624998092651385,-0.5999994277954137,1,-0.09422352769270892,-1.1030910806984426,11.470000267028807,-1.2150495293176644,11.202500343322754,2.283022398802265,11.289999961853027,-0.09422352769270892
3411,2005-08-03,11.34000015258789,11.392499923706055,11.227499961853027,11.324999809265135,10410400.0,-0.0037337617725266004,1.7500019868233874,-0.25000397361523213,47.42063214238818,47.55069410905128,-0.1189746068679387,0.03646963905848111,-0.4790683432766478,-1.4568766204166472,30.428967066100256,0.16499996185302734,0.08298907251432652,-0.014499855041503196,-0.47230233615034045,0.44330262606733406,-0.2434010955959227,0.21440138551291632,0.2754284038214312,44.75142313390842,-4.761458486695396,0.22890124055441866,8,-0.2800002098083496,-0.08500003814697266,-0.5312502384185791,-1.2200002670288086,-0.2700004577636701,2,-0.05202823145053026,-3.0869413784238766,11.38249969482422,-1.1030910806984426,11.470000267028807,-1.2150495293176644,11.202500343322754,-0.05202823145053026
3412,2005-08-04,11.05500030517578,11.324999809265135,11.037500381469727,11.202500343322754,12335600.0,-0.025132261338380313,-2.1506806364800055,-9.83311081441818,44.218315067951735,46.69887340378247,0.10013109868604353,0.3124848358262948,-0.16655720119994655,-1.1497638688513945,29.46729058779052,0.30249977111816406,0.00046123756247951064,-0.28362469673156987,-0.7604244497834909,0.19317505632035115,-0.5220245732575304,-0.04522482020560936,0.5349998474121112,3.1674083177692705,-46.49223053642562,0.23839987652596084,8,0.004999637603761542,0.20874977111816584,-0.23562550544738592,-0.9350004196166974,0.2874994277954137,3,-0.028267751368011518,1.7500019868233874,11.34000015258789,-3.0869413784238766,11.38249969482422,-1.1030910806984426,11.470000267028807,-0.028267751368011518
3413,2005-08-05,10.657500267028807,11.079999923706056,10.647500038146973,11.015000343322754,16923200.0,-0.03595658319076389,-1.2913868804915236,2.423728703973086,38.14935778702965,46.46207402900322,0.4755246116707994,0.6653383729630491,0.25367701528369224,-0.7295633699817241,27.93825572808368,0.4324998855590838,-0.09701754884881986,-0.6311247348785418,-1.1724885081267598,-0.08976096163032388,-0.9018066215026508,-0.36044284825443285,0.8900998687744153,1.0610321132710103,-48.07492124506384,0.27068188662410886,8,0.4612498283386248,0.6062498092651385,0.16187453269958674,-0.5375003814697248,0.6674995422363281,4,-0.0009383278096433134,-2.1506806364800055,11.05500030517578,1.7500019868233874,11.34000015258789,-3.0869413784238766,11.38249969482422,-0.0009383278096433134
3414,2005-08-08,10.52750015258789,10.772500038146973,10.512499809265137,10.720000267028807,13891600.0,-0.012197993073769675,-1.3370722946821596,0.5384617436630613,30.958449893518477,44.695783244351645,0.6442752645048628,0.7567573572915727,0.39924423340115567,-0.5773084420099863,26.44118394170852,0.26000022888183594,-0.18088253175088553,-0.71199984550476,-1.3401372284526598,-0.08386246255686025,-1.0260685369787108,-0.39793115403080925,0.9793959671020502,1.3921427882330346,-42.8809067751123,0.3140686914739502,8,0.523749828338623,0.7274999618530273,0.30312466621398926,-0.34375,0.7550001144409162,0,0.03087150838798558,-1.2913868804915236,10.657500267028807,-2.1506806364800055,11.05500030517578,1.7500019868233874,11.34000015258789,0.03087150838798558
3415,2005-08-09,10.670000076293944,10.74250030517578,10.572500228881836,10.604999542236328,11657200.0,0.013535969759261635,-1.6154026732396987,-0.33766491124640835,34.14240301225266,42.96256430771115,0.5042445098000066,0.6001341633838511,0.27549716922947276,-0.6974570224415952,25.221143800078604,0.21500015258788885,-0.20586616505502597,-0.5409999370574976,-1.2188026788745194,0.13680280475952422,-0.8799013079660085,-0.2020985661489867,0.7772322647705092,17.897755289369474,-24.165414851501996,0.3389013709085109,8,0.38124990463257014,0.5850000381469744,0.12249994277954279,-0.38750028610229315,0.7624998092651385,1,0.0140580709894782,-1.3370722946821596,10.52750015258789,-1.2913868804915236,10.657500267028807,-2.1506806364800055,11.05500030517578,0.0140580709894782
3416,2005-08-10,10.387499809265137,10.61750030517578,10.244999885559082,10.460000038146973,38799600.0,-0.026476126055186344,-1.083917986693902,-1.1153789723877179,32.31241023705738,41.75838288370712,0.7092673821037732,0.8481482946241776,0.5755467448268377,-0.39461999632619715,24.199222790824297,0.4250001907348615,-0.17194649396206607,-0.7740002155303962,-1.539527780139462,-0.008472650921330427,-1.1567639978349291,-0.3912364332258633,1.0036485798913564,13.194438312278933,-28.031851242936185,0.3827637823045333,8,0.5300002098083496,0.7337503433227539,0.3900003433227539,-0.10500001907348633,1.192500114440918,2,0.03802651889450326,-1.6154026732396987,10.670000076293944,-1.3370722946821596,10.52750015258789,-1.2913868804915236,10.657500267028807,0.03802651889450326
3417,2005-08-11,10.65999984741211,10.7475004196167,10.407500267028807,10.420000076293944,11484400.0,0.02623345782436659,-1.5660447976046314,-3.3103312199100507,42.65059775824572,41.59319633308142,0.3777257507704377,0.5395148464034669,0.3161454192263413,-0.6438346162265809,22.674328509558595,0.3600006103515625,-0.17071958382594232,-0.4610001564025872,-1.243328549195338,0.3213282363901637,-0.8521643527989617,-0.06983596000621262,0.63945666145659,49.70059196332398,5.992099727594912,0.3911641963963751,8,0.25750017166137695,0.46125030517578125,0.14999985694885254,-0.377500057220459,0.880000114440918,3,0.038461524698018223,-1.083917986693902,10.387499809265137,-1.6154026732396987,10.670000076293944,-1.3370722946821596,10.52750015258789,0.038461524698018223
3418,2005-08-12,10.602499961853027,10.65250015258789,10.47249984741211,10.600000381469727,10376000.0,-0.005393985589318806,2.5122023837214713,0.010414928196202706,48.01085636493886,40.88447785887827,0.3812585336821712,0.5657716725693334,0.3760298058018847,-0.5622690752327699,20.848797725801006,0.1875,-0.21044192735435985,-0.4802500247955326,-1.2862796391117364,0.3257795895206712,-0.8832648319536354,-0.0772352176374298,0.6126000171509034,67.77250670735675,19.27761566828832,0.40301480715810206,8,0.315000057220459,0.5187501907348633,0.2806251049041748,-0.32000017166137695,0.8350000381469727,4,0.06979483836648215,-1.5660447976046314,10.65999984741211,-1.083917986693902,10.387499809265137,-1.6154026732396987,10.670000076293944,0.06979483836648215
3419,2005-08-15,10.720000267028807,10.832500457763672,10.537500381469727,10.55500030517578,7693600.0,0.011082320735537499,-1.9500035762821495,66.01106447920641,44.7646485659706,40.291963425483694,0.1633619157791184,0.4170840574214676,0.2755460714315898,-0.6590473582093264,18.88798779372088,0.2950000762939453,-0.22441487075691668,-0.32937474250793564,-1.137548106366543,0.47879862135067164,-0.7334614244372393,0.074711939421368,0.4174917044995361,80.85105001469033,28.960589062624905,0.4040866819293032,8,0.09874963760376154,0.4012498855590838,0.28312444686889826,-0.3625006675720197,0.5299997329711932,0,0.05643652305654401,2.5122023837214713,10.602499961853027,-1.5660447976046314,10.65999984741211,-1.083917986693902,10.387499809265137,0.05643652305654401
3420,2005-08-16,10.4350004196167,10.797499656677246,10.4350004196167,10.702500343322754,9691600.0,-0.026585805999340684,-1.710275442611963,-1.621212033638702,31.714575961812116,38.54684607208635,0.33505987360660683,0.6391622744839882,0.5722643546912245,-0.3524172196994684,16.336740350153754,0.3624992370605469,-0.24590066289813528,-0.5536246299743652,-1.354325631647642,0.2470763716989115,-0.9539751308110027,-0.15327412913772775,0.6310921850341025,32.3404849368303,-16.384235850065657,0.4003505008366381,8,0.34999942779541016,0.6862497329711914,0.5924992561340332,-0.07750082015991211,1.0124998092651367,1,0.08121704008932262,-1.9500035762821495,10.720000267028807,2.5122023837214713,10.602499961853027,-1.5660447976046314,10.65999984741211,0.08121704008932262
3421,2005-08-17,10.484999656677246,10.625,10.390000343322754,10.467499732971193,8735200.0,0.004791493536172142,-1.7246541867999425,-0.06542029419523461,33.93212425409692,37.40393598165804,0.1687726653186914,0.5242897080401328,0.5316629653550784,-0.3794774670689698,13.351178486286896,0.2349996566772461,-0.32549183220380407,-0.4453753948211663,-1.2122818143199314,0.32153102467759886,-0.8288286045705497,-0.06192218507178282,0.515405530446218,21.468765827217965,-21.505795067454798,0.38345320974938296,8,0.17750024795532227,0.6362504959106445,0.5918750762939453,-0.12750005722045898,1.0225000381469744,2,0.09036721601401587,-1.710275442611963,10.4350004196167,-1.9500035762821495,10.720000267028807,2.5122023837214713,10.602499961853027,0.09036721601401587
3422,2005-08-18,10.662500381469727,10.74250030517578,10.452500343322754,10.452500343322754,9807200.0,0.016929015794429736,-1.7619038968941843,12.000054495914025,39.59537752820133,37.564604841788224,-0.07851606171560199,0.29247679056584985,0.3657358442037957,-0.5320157288785836,11.588442968528826,0.28999996185302557,-0.38792215402442665,-0.2238747119903568,-0.9423572412156389,0.4946078172349253,-0.5831159766029987,0.13536655262228514,0.2774723815285878,61.581913598206874,21.94758247823932,0.35924126461264116,8,-0.12375020980834961,0.45874977111816406,0.44812440872192383,-0.30500078201293945,1.1499996185302734,3,0.08604919197291117,-1.7246541867999425,10.484999656677246,-1.710275442611963,10.4350004196167,-1.9500035762821495,10.720000267028807,0.08604919197291117
3423,2005-08-19,10.625,10.710000038146973,10.5649995803833,10.574999809265137,10776400.0,-0.0035170344786010777,-3.1428318415280447,0.2380961031057988,32.13530638340596,37.695366673997945,-0.05152954538473686,0.3069246524382514,0.40252347382905285,-0.47303030044297856,11.283757771047389,0.14500045776367188,-0.4467010721755127,-0.23675007820129323,-0.9556383553377454,0.48213819893515897,-0.5961942167695184,0.12269406036693198,0.25937493280317625,53.1072533109193,18.837548517726667,0.35944413856822605,8,-0.08624982833862305,0.4962501525878906,0.5018746852874756,-0.1425004005432129,1.1649999618530273,4,0.08611764346852024,-1.7619038968941843,10.662500381469727,-1.7246541867999425,10.484999656677246,-1.710275442611963,10.4350004196167,0.08611764346852024
3424,2005-08-22,10.5,10.765000343322754,10.375,10.657500267028807,11573200.0,-0.0117647058823529,1.093959216067794,-3.1499933243052154,31.63372239802723,37.41662438352846,0.07728686637220505,0.4376257487927546,0.5277613535979544,-0.3268144892261251,12.074009588767352,0.3900003433227539,-0.48171613775658173,-0.3511250972747799,-1.0854176391841772,0.3831674446346174,-0.7182713682294786,0.016021173679918732,0.33322492902364864,29.585822857955456,-0.8392684766091563,0.3671462709546988,8,0.03875017166137695,0.6212501525878906,0.6406247615814209,0.022499561309814453,1.2025003433227557,0,0.08928571428571419,-3.1428318415280447,10.625,-1.7619038968941843,10.662500381469727,-1.7246541867999425,10.484999656677246,0.08928571428571419
3425,2005-08-23,10.457500457763672,10.637499809265137,10.449999809265137,10.524999618530273,9515200.0,-0.004047575451078922,-3.5454293244555415,0.4285653735066745,31.63372239802726,37.34121462363622,0.09663566462697482,0.4616588643088235,0.5646099640035551,-0.26125475181180136,12.90696759667733,0.1875,-0.4645931911346928,-0.3668746471405022,-1.1182626213277143,0.3845133270467098,-0.7425686342341091,0.008819339953104688,0.3286664677828117,21.153944907016836,-7.150839787147394,0.37569398709360635,8,0.14624977111816406,0.6637496948242188,0.7074992656707764,0.12124919891357422,1.4174995422363281,1,0.07578288381981135,1.093959216067794,10.5,-3.1428318415280447,10.625,-1.7619038968941843,10.662500381469727,0.07578288381981135
3426,2005-08-24,10.282500267028807,10.557499885559082,10.262499809265137,10.44499969482422,9146000.0,-0.01673441865402403,-1.913576060695969,2.407428862075839,33.15158405581681,36.28576865669967,0.28516331754073576,0.5818238290617188,0.7318091954288306,-0.06349884638939862,13.23499681258381,0.2950000762939453,-0.4170084537479717,-0.48812484741211115,-1.2327050317950352,0.2564553369708129,-0.8604149396035741,-0.11583475522064823,0.4825000762939471,3.980186369588381,-26.368132810804802,0.3722900921914624,8,0.2649998664855975,0.8387498855590838,0.9374997615814227,0.3512496948242223,1.907499313354494,2,0.11329928826636082,-3.5454293244555415,10.457500457763672,1.093959216067794,10.5,-3.1428318415280447,10.625,0.11329928826636082
3427,2005-08-25,10.2475004196167,10.34000015258789,10.19499969482422,10.3125,11530400.0,-0.003403826550273603,1.4166766007835736,0.3999988262428533,39.378243974558146,35.326589502212926,0.285522428425514,0.5636145305432336,0.7623897022267379,-0.008789464141464975,13.539072284787213,0.1450004577636701,-0.3892560639746776,-0.47099971771240234,-1.2084158740978772,0.2664164386730725,-0.8397077959051398,-0.10229163951966491,0.4758998870849602,9.2106429932621,-23.816110375938486,0.3687080781927372,8,0.2662496566772461,0.6949992179870605,1.1118748188018799,0.4849996566772461,1.7224998474121076,3,0.12295674297270742,-1.913576060695969,10.282500267028807,-3.5454293244555415,10.457500457763672,1.093959216067794,10.5,0.12295674297270742
3428,2005-08-26,10.262499809265137,10.3100004196167,10.0649995803833,10.239999771118164,10642400.0,0.0014637120306650875,3.1701823730409306,-0.3461566676937072,42.69971337219839,35.09715225846046,0.24274983083691382,0.5002288726068045,0.7370095387462499,-0.006386670902964298,14.128612524565492,0.24500083923339844,-0.32797789688151546,-0.40900030136108434,-1.1362832537774068,0.3182826510552381,-0.7726417775692447,-0.045358825152924,0.4080604362487783,28.21428766055771,-8.449932655056138,0.36364147620816106,8,0.16874980926513672,0.565000057220459,1.0993752479553223,0.4700002670288086,1.5574998855590838,4,0.15103534416979958,1.4166766007835736,10.2475004196167,-1.913576060695969,10.282500267028807,-3.5454293244555415,10.457500457763672,0.15103534416979958
3429,2005-08-29,10.5,10.545000076293944,10.207500457763672,10.232500076293944,9999200.0,0.023142528150932984,-1.1259874685361624,11.888865341414906,45.549735867144705,36.63439224794186,-0.03267540120307011,0.196402327290933,0.48168054900872903,-0.22983685273513288,14.00462737119408,0.33749961853027166,-0.32355721568229967,-0.12300009727477956,-0.7482970125880204,0.5022968180384613,-0.4356485549313991,0.18964836038183996,0.09789296569824124,75.98257566923756,35.418383573165215,0.3126484576566203,8,-0.08500003814697266,0.3274998664855957,0.7643752098083496,0.27500009536743164,1.0375003814697266,0,0.1228571392240978,3.1701823730409306,10.262499809265137,1.4166766007835736,10.2475004196167,-1.913576060695969,10.282500267028807,0.1228571392240978
3430,2005-08-30,10.3100004196167,10.475000381469727,10.225000381469727,10.425000190734863,12225600.0,-0.018095198131742984,1.3255797448590336,-0.4299058090369106,47.8679662879253,38.18281914058946,0.15391394785568124,0.3182500562302657,0.6543385385646445,-0.023795534061029855,13.819529984417986,0.27499961853027344,-0.34226658340728555,-0.2593747138977047,-0.7867013435658379,0.26795191577042843,-0.5230380287317704,0.0042886009363609645,0.23499965667724432,49.746332470992826,5.483761204137828,0.2636633148340662,8,0.10499954223632812,0.5174994468688965,0.8756246566772461,0.4649996757507324,1.0699996948242188,1,0.13506303268975284,-1.1259874685361624,10.5,3.1701823730409306,10.262499809265137,1.4166766007835736,10.2475004196167,0.13506303268975284
3431,2005-08-31,10.75,10.75,10.307499885559082,10.335000038146973,18236400.0,0.04267697017219518,1.1325308680275485,-3.6087025027781,52.26700784367611,39.5907780645311,-0.2732805861087133,-0.17730786222476347,0.21545377750009465,-0.44439325582332323,13.716378447144118,0.44250011444091797,-0.35077090678978884,0.2101248741149906,-0.18516474431012675,0.6054144925401079,0.01248006490243192,0.40776968332754926,-0.6850004196166992,100.0,54.09443076582615,0.19764480921255906,8,-0.33500003814697266,0.0774998664855957,0.4356250762939453,0.02500009536743164,1.1274995803833008,2,0.10465116279069764,1.3255797448590336,10.3100004196167,-1.1259874685361624,10.5,3.1701823730409306,10.262499809265137,0.10465116279069764
3432,2005-09-01,10.74250030517578,10.8125,10.609999656677246,10.765000343322754,12722000.0,-0.0006976460301600929,2.446833377973654,-0.05421696437394576,53.61758271221236,41.9776976566207,-0.2829999811780777,-0.20492698858820546,0.230371126489052,-0.4200128465662001,14.143600298428078,0.2025003433227539,-0.2970461304677592,0.21825017929077006,-0.11039172853692314,0.5468920871184633,0.053929225376922574,0.38257113320461755,-0.6638007164001447,90.63549758806627,45.53394022518955,0.16432095391384693,9,-0.3037505149841291,0.08499956130981623,0.44312477111816584,0.038749694824220526,1.264999389648441,3,0.13474509975206717,1.1325308680275485,10.75,1.3255797448590336,10.3100004196167,-1.1259874685361624,10.5,0.13474509975206717
3433,2005-09-02,10.647500038146973,10.800000190734863,10.582500457763672,10.75,5693600.0,-0.008843403707704423,1.1481418688217315,4.555546136565571,48.10456766729834,43.807791575428595,-0.20615147077341156,-0.11669746684533955,0.3415094547184765,-0.30587833174568324,14.294367745047603,0.2174997329711914,-0.2540260253607869,0.12374992370605398,-0.20406776713567965,0.4515676145477876,-0.040158921714812834,0.2876587691269208,-0.539448432922363,72.7272583970693,30.819780148555772,0.16390884542086684,9,-0.20875024795532227,0.17999982833862305,0.5381250381469727,0.13374996185302734,1.2674999237060547,4,0.12420758151149958,2.446833377973654,10.74250030517578,1.1325308680275485,10.75,1.3255797448590336,10.3100004196167,0.12420758151149958
3434,2005-09-06,10.852499961853027,10.954999923706056,10.61750030517578,10.65250015258789,13902800.0,0.019253338621422644,-1.5000017660667861,-1.9512183775435201,61.391538130869726,47.11421554574443,-0.39771485111985605,-0.31210246921731866,0.1527027978517097,-0.48792269582514436,14.12748647935573,0.337499618530277,-0.23447796041172708,0.3124998569488522,-0.04680861281907234,0.6718083267167767,0.13284562206488992,0.49215409183281444,-0.716270420837402,85.9589005303998,41.07153362952177,0.1796542348839622,9,-0.3425002098083496,-0.02500009536743164,0.33312511444091797,-0.07124996185302734,0.6899995803833008,1,0.08914994115383501,1.1481418688217315,10.647500038146973,2.446833377973654,10.74250030517578,1.1325308680275485,10.75,0.08914994115383501
3435,2005-09-07,10.81999969482422,10.920000076293944,10.725000381469727,10.762499809265137,6787600.0,-0.0029947262974472366,-1.9434195846978535,0.28749970197650077,59.22865332222908,50.011667686456896,-0.3446278107422476,-0.2822600394207093,0.19917648249711917,-0.4283112713385844,13.951586742700577,0.19499969482421697,-0.19307924124744602,0.27249960899353276,-0.10408113558483478,0.6490803535719003,0.08420923670434988,0.46078998128271564,-0.6346439308471687,79.15054503036299,30.007875420736113,0.18829037228918358,9,-0.3099999427795428,0.007500171661375177,0.4100005626678449,0.037500381469724786,0.8800001144409144,2,0.06631244980429396,-1.5000017660667861,10.852499961853027,1.1481418688217315,10.647500038146973,2.446833377973654,10.74250030517578,0.06631244980429396
3436,2005-09-08,10.782500267028807,10.88249969482422,10.675000190734863,10.772500038146973,9391600.0,-0.0034657512803213386,-1.0243861591566898,0.17391737017560602,53.58208980717533,51.58987277896992,-0.25562653508537636,-0.22519682971447885,0.24074971912913412,-0.3631245690063647,12.946320131407834,0.20749950408935725,-0.1387637355362603,0.2152501583099351,-0.16738220618896982,0.59788252280884,0.023933976060481754,0.40656634055938845,-0.5509658534680142,53.691300941642,5.869213904491787,0.19131618224945277,9,-0.2725005149841291,-0.05375051498412908,0.37562465667724787,0.1537499427795428,1.0724992752075213,3,0.05541384953535977,-1.9434195846978535,10.81999969482422,-1.5000017660667861,10.852499961853027,1.1481418688217315,10.647500038146973,0.05541384953535977
3437,2005-09-09,11.06999969482422,11.114999771118164,10.84749984741211,10.850000381469727,11104000.0,0.026663521509435295,-1.3777730682829652,21.999427808510667,61.55844966524747,53.68528792264204,-0.4628594961461481,-0.5063668770183138,-0.04021826727139732,-0.6249357012196501,12.576603202047304,0.33249950408935725,-0.07073549231481024,0.48224959373474263,0.039486644498650136,0.9250125429708351,0.2608681191166973,0.703631068352788,-0.7950573506547123,91.54927055014129,42.5617800416652,0.22138147461804594,9,-0.40874958038330256,-0.3750000000000018,0.08750033378600897,-0.10249948501587092,0.8625001907348615,4,0.07294488778862629,-1.0243861591566898,10.782500267028807,-1.9434195846978535,10.81999969482422,-1.5000017660667861,10.852499961853027,0.07294488778862629
3438,2005-09-12,11.342499732971193,11.425000190734865,11.255000114440918,11.289999961853027,13524400.0,0.0246160836187177,-1.775523550019492,0.23863606807522528,70.3257129788682,56.4381742683891,-0.6325724901950185,-0.7595267953674512,-0.3080438188006358,-0.8736144400021502,12.489687254425341,0.35500049591064453,0.016005657385866456,0.7177496433258082,0.16083429416015171,1.2746649924914646,0.43929196874297993,0.9962073179086364,-1.0003527946457922,89.78322359679947,36.757702626136194,0.27845767458282783,9,-0.5174994468688983,-0.5974998474121112,-0.18062472343445002,-0.3537497520446795,0.7150001525878888,0,0.058629048050136356,-1.3777730682829652,11.06999969482422,-1.0243861591566898,10.782500267028807,-1.9434195846978535,10.81999969482422,0.058629048050136356
3439,2005-09-13,11.324999809265135,11.404999732971193,11.225000381469727,11.227499961853027,10429600.0,-0.0015428630476568284,-2.5122164535998412,1.8571480472296944,71.18437863450443,59.02888675134234,-0.5428231276005793,-0.7319029095219403,-0.287104703650753,-0.838540008223676,12.938010503044103,0.17999935150146662,0.0898173209470059,0.6699997425079331,0.03154590205007324,1.308453582965793,0.3507728222790032,0.9892266627368631,-0.8745675456987883,86.66661580403601,28.386414644091673,0.3192269202289297,9,-0.4587497711181623,-0.5799999237060529,-0.13374972343444647,-0.33624982833862127,0.17749977111816584,1,0.05209714459378678,-1.775523550019492,11.342499732971193,-1.3777730682829652,11.06999969482422,-1.0243861591566898,10.782500267028807,0.05209714459378678
3440,2005-09-14,11.282500267028807,11.3725004196167,11.2475004196167,11.337499618530273,6801600.0,-0.003752719024468165,-1.0000152589054787,-0.5640967956493106,76.10970010258852,61.67807478011038,-0.3887483360162083,-0.6563044110343821,-0.2469081654387466,-0.7818478462443199,13.149299001858061,0.125,0.1598587804567977,0.5851252079009992,-0.1024570646742653,1.2727074804762637,0.24133407161336784,0.9289163441886306,-0.7346112107456086,81.00001017252562,15.19642468730737,0.34379113628763214,9,-0.27874994277953924,-0.5375003814697248,-0.129375219345091,-0.2712502479553205,0.019999504089357245,2,0.023044473215509287,-2.5122164535998412,11.324999809265135,-1.775523550019492,11.342499732971193,-1.3777730682829652,11.06999969482422,0.023044473215509287
3441,2005-09-15,11.432499885559082,11.46500015258789,11.282500267028807,11.289999961853027,12415600.0,0.013294891644596074,-1.3174689676051776,-2.590938253194763,79.18722393904729,64.51914602753648,-0.48249356245628583,-0.7712210021129806,-0.39646752123056217,-0.9156804978926836,13.347353303872216,0.1824998855590838,0.2164788797266759,0.6877498149871819,-0.06563859075986933,1.4411382207342331,0.3110556121136554,1.0644440178607084,-0.7968997158307172,94.73680146286618,20.875103536979296,0.3766942028735259,9,-0.4087495803833008,-0.6675000190734863,-0.2793748378753662,-0.38374948501586914,-0.02750015258788885,3,0.023398200427182436,-1.0000152589054787,11.282500267028807,-2.5122164535998412,11.324999809265135,-1.775523550019492,11.342499732971193,0.023398200427182436
3442,2005-09-16,11.579999923706055,11.579999923706055,11.31999969482422,11.31999969482422,19089600.0,0.012901818466955595,-1.0000000000000138,1.824563986561538,80.4624653203929,68.11446798899144,-0.5573078189283667,-0.892203673731192,-0.548493639430319,-1.0459518069915283,14.058128396478198,0.26000022888183416,0.29251047096385463,0.7893748760223396,-0.04977995724051354,1.6285297092851927,0.369797459390913,1.2089522926537661,-0.8448717560345465,100.0,19.522987094567043,0.41957741663142645,9,-0.4812498092651367,-0.757500171661377,-0.5606248378753662,-0.5087494850158691,0.36499977111816584,4,0.023747808319696695,-1.3174689676051776,11.432499885559082,-1.0000152589054787,11.282500267028807,-2.5122164535998412,11.324999809265135,0.023747808319696695
3443,2005-09-19,11.539999961853027,11.729999542236328,11.454999923706055,11.625,9349600.0,-0.0034542281620522086,-1.1568587852064611,-0.32692293584712107,76.46313983020191,69.78909040002834,-0.42174381646159276,-0.8222991688498542,-0.5227656812416583,-0.9791206867892353,14.939589679646659,0.27499961853027344,0.33088790248270783,0.7036249160766594,-0.19516126204902307,1.602411094202342,0.2542318270138182,1.1530180051395007,-0.686589748336683,62.376258191226185,-17.89806247879703,0.44939308906284087,9,-0.33750009536743164,-0.6425004005432129,-0.5206248760223389,-0.45749998092651367,0.45250034332275213,0,0.0340121252169423,-1.0000000000000138,11.579999923706055,-1.3174689676051776,11.432499885559082,-1.0000152589054787,11.282500267028807,0.0340121252169423
3444,2005-09-20,11.4375,11.8125,11.357500076293945,11.510000228881836,16147200.0,-0.008882145770524597,-2.9139765539758975,0.8529434864073422,80.02665719848471,72.09997971961229,-0.25427459981154676,-0.6808715201022295,-0.4312679447717205,-0.8495543558769629,15.191881001417745,0.4549999237060547,0.36881173498895947,0.5542499542236321,-0.36814812722330714,1.4766480356705713,0.09305091350016248,1.0154489949471017,-0.443835493888459,33.62826929082024,-48.42121820630743,0.4611990407234693,9,-0.19374990463256836,-0.4987502098083496,-0.4181249141693115,-0.3312497138977051,0.26000022888183594,1,0.05420764026746072,-1.1568587852064611,11.539999961853027,-1.0000000000000138,11.579999923706055,-1.3174689676051776,11.432499885559082,0.05420764026746072
3445,2005-09-21,11.25,11.550000190734865,11.25,11.4375,12359200.0,-0.016393442622950838,-2.200002034505227,2.586198731946016,65.38463344237502,73.41137345685671,0.0007101137591369877,-0.4542446076959603,-0.24847152513603987,-0.6372804640393497,15.294384115319543,0.30000019073486506,0.42774690374944235,0.32712497711181676,-0.5863100191786206,1.240559973402254,-0.1295925210334019,0.7838424752570354,-0.10894510498853549,0.0,-76.48328563031684,0.45671749814521906,9,0.07999992370605469,-0.3112502098083496,-0.2799999713897705,-0.1424999237060547,0.14500045776367188,2,0.022444407145182366,-2.9139765539758975,11.4375,-1.1568587852064611,11.539999961853027,-1.0000000000000138,11.579999923706055,0.022444407145182366
3446,2005-09-22,11.447500228881836,11.5024995803833,11.18000030517578,11.260000228881836,10826800.0,0.017555575900607634,1.1680718063792395,-1.0,69.42150019651481,74.28504573810864,-0.10341497795779198,-0.5902535053844176,-0.4529100501072705,-0.8113611651172921,14.803917251659945,0.3224992752075213,0.4506570933424072,0.4663752079010006,-0.42339319749501314,1.3561436132970144,0.02149100520299463,0.9112594105990066,0.36499977111816406,42.292498462058234,-31.062191033365067,0.44488420269800677,9,0.04874992370605469,-0.5087504386901855,-0.49437522888183594,-0.3400001525878906,0.33249950408935725,3,-0.012666560809305616,-2.200002034505227,11.25,-2.9139765539758975,11.4375,-1.1568587852064611,11.539999961853027,-0.012666560809305616
3447,2005-09-23,11.50749969482422,11.574999809265135,11.3125,11.479999542236328,7527600.0,0.005241272307731082,2.2307592990364,0.14666748046875946,74.1573232365173,74.71078021118076,-0.1059728789329224,-0.5807946531303276,-0.522275695575523,-0.8515059119389896,14.193916316152816,0.26249980926513494,0.4869869653419041,0.46337471008300923,-0.38515373192461233,1.3119031520906308,0.03911048907919756,0.8876389310868209,0.2923503112792947,51.77858461093127,-20.760905542226915,0.42426422100381106,9,-0.011249542236329901,-0.5687499046325701,-0.615624666213991,-0.3999996185302752,0.3050003051757795,4,-0.008907231333591059,1.1680718063792395,11.447500228881836,-2.200002034505227,11.25,-2.9139765539758975,11.4375,-0.008907231333591059
3448,2005-09-26,11.8125,11.994999885559082,11.59000015258789,11.609999656677244,19986000.0,0.026504480839826705,-2.3402129157342917,7.363607990012073,75.53194025731969,75.19384261371579,-0.37693075115711494,-0.8049912056779398,-0.8299867747326921,-1.1355944762929528,13.612384886583945,0.4875001907348615,0.5530838711907435,0.6908750057220452,-0.1400204750477556,1.521770486491846,0.2754272653371448,1.1063227461069456,-0.6324996948242205,77.607364475789,6.485870288938926,0.4154477403849001,9,-0.22499990463256836,-0.7825002670288086,-0.9824998378753662,-0.7049999237060547,-0.024999618530273438,0,0.011216905381944642,2.2307592990364,11.50749969482422,1.1680718063792395,11.447500228881836,-2.200002034505227,11.25,0.011216905381944642
3449,2005-09-27,11.789999961853027,11.925000190734865,11.609999656677244,11.8125,11402000.0,-0.001904765134135289,1.5454545454545376,-0.11111111111111013,75.93586405791388,75.17452749764084,-0.3146194344537516,-0.7176886597989771,-0.811159595698264,-1.090265015376831,13.92078188567896,0.31500053405762074,0.583012292017159,0.6038749694824226,-0.22411462408532934,1.4318645630501745,0.18988017269854573,1.0178697662662994,-0.5936996650695825,74.84662217744442,4.5449134758651155,0.4139947967838761,9,-0.2024998664855957,-0.7600002288818359,-0.9599997997283936,-0.682499885559082,0.4350004196166992,1,0.017175601694482623,-2.3402129157342917,11.8125,2.2307592990364,11.50749969482422,1.1680718063792395,11.447500228881836,0.017175601694482623
3450,2005-09-28,11.702500343322756,11.822500228881836,11.59749984741211,11.8125,8342000.0,-0.0074215113497353435,2.461541283057624,4.888865341414747,73.95835816862568,74.59354241203843,-0.1802306687136177,-0.5486469065542341,-0.7368877640307243,-0.9806521103079131,14.22559946231641,0.22500038146972656,0.5684480807044139,0.44675035476684677,-0.3013755251181376,1.1948762346518311,0.07268741482435459,0.820813294709339,-0.49022605476379866,64.11046713683449,-7.949798157253866,0.3740629399424926,9,-0.11500024795532404,-0.6725006103515643,-0.8725001811981219,-0.5950002670288104,0.9949998855590803,2,-0.0004272688993145479,1.5454545454545376,11.789999961853027,-2.3402129157342917,11.8125,2.2307592990364,11.50749969482422,-0.0004272688993145479
3451,2005-09-29,11.875,11.9375,11.574999809265135,11.729999542236328,8739200.0,0.01474041030690243,1.68518204552199,-1.3181900938938858,72.29919722213702,73.68651262334333,-0.31666101357137677,-0.666726383050559,-0.9208834747991155,-1.13040966384634,15.623975081232267,0.36250019073486506,0.5590378821255584,0.5630000114440925,-0.19413376015831219,1.3201337830464972,0.18443312564289016,0.9415668972452949,-0.6470711995010401,82.4175962372826,12.29287234966543,0.37856688580120273,9,-0.28749990463256836,-0.8450002670288086,-1.0124998092651367,-0.7674999237060547,0.5450000762939453,3,-0.040421014083059204,2.461541283057624,11.702500343322756,1.5454545454545376,11.789999961853027,-2.3402129157342917,11.8125,-0.040421014083059204
3452,2005-09-30,12.1899995803833,12.297499656677244,11.890000343322756,11.925000190734865,17872000.0,0.02652628045333061,-1.4328383702657816,1.8275762279340069,72.93642198548238,73.29465508504116,-0.5990265657844027,-0.9146155515250101,-1.2404902313823598,-1.4197263687500357,17.56602690936036,0.4224996566772443,0.5546190080529279,0.805624628067017,0.0023765455562418936,1.608872710577792,0.40400058681162854,1.2072486693224054,-0.9467293581831377,85.1210935643802,16.760831426320806,0.40162404125538764,9,-0.4512495994567889,-1.0087499618530273,-1.3556244373321533,-1.0824995040893555,0.2775001525878924,4,-0.03363411497338342,1.68518204552199,11.875,2.461541283057624,11.702500343322756,1.5454545454545376,11.789999961853027,-0.03363411497338342
3453,2005-10-03,11.970000267028807,12.362500190734865,11.8774995803833,12.229999542236328,15059600.0,-0.018047524276254,-1.1797748474659169,-0.9811316001612386,65.7317389738823,71.7063308378631,-0.34823817980711524,-0.6223668515066496,-1.0140484035914845,-1.17801664155248,19.566560116841096,0.4850006103515643,0.5241915927079859,0.5195003032684316,-0.24514719957225317,1.2841478061091163,0.1371765518480892,0.9018240546887739,-0.6845608674495605,50.15876399024384,-15.229638725708938,0.3823237514203428,10,-0.19875001907348455,-0.7562503814697248,-1.2418754100799543,-0.8737502098083478,0.9124994277954137,0,-0.013157916751484033,-1.4328383702657816,12.1899995803833,1.68518204552199,11.875,2.461541283057624,11.702500343322756,-0.013157916751484033
3454,2005-10-04,11.81999969482422,12.2524995803833,11.795000076293945,11.947500228881836,14626800.0,-0.012531375844473502,-4.15493063689408,0.4903880364891381,62.45654313904305,71.38098747082623,-0.15452396370319832,-0.41757658272946685,-0.8461591258323669,-1.0045225004887097,21.52865640710339,0.45749950408935547,0.47061094158212846,0.32112474441528427,-0.4057113450360692,1.0479608338666377,-0.04229330031039247,0.684542789140961,-0.4699366477756364,31.111081508536753,-30.968172514112002,0.36341804472567696,10,-0.04874944686889826,-0.534999370574953,-1.190624952316286,-0.7887496948242205,1.08250045776367,1,-0.002749518967308018,-1.1797748474659169,11.970000267028807,-1.4328383702657816,12.1899995803833,1.68518204552199,11.875,-0.002749518967308018
3455,2005-10-05,11.537500381469727,11.869999885559082,11.487500190734865,11.869999885559082,15222400.0,-0.023900111729968643,1.3007534755385652,2.6078283243825817,52.2925891946526,69.47777513728597,0.19338225180463375,-0.08281371787939662,-0.5577115873132321,-0.7000136642204176,23.12920550716474,0.382499694824217,0.42908821696717503,0.002750396728515625,-0.6500590425293851,0.6555598359864163,-0.3236543229004347,0.32915511635746597,-0.12669110579996534,5.7143075125556,-50.07625429651687,0.3264047196289507,10,0.2999997138977051,-0.24375009536743164,-0.916250467300415,-0.5062503814697266,1.5399999618530291,2,0.05958829705472324,-4.15493063689408,11.81999969482422,-1.1797748474659169,11.970000267028807,-1.4328383702657816,12.1899995803833,0.05958829705472324
3456,2005-10-06,11.380000114440918,11.637499809265135,11.182499885559082,11.545000076293945,24876000.0,-0.01365116028787039,1.6000038147035185,0.4962412269002527,45.652174814437636,66.31053642372159,0.3802925215652877,0.12832413248137797,-0.40773745628836444,-0.5214357983361442,24.61192542118959,0.4549999237060529,0.384966616893454,-0.18462486267089773,-0.7398826709956658,0.3706329456538704,-0.4622537668332818,0.09300404149148633,0.9825000762939471,16.73730320369829,-32.078820044945374,0.27762890416238367,10,0.3924999237060547,-0.04500007629394531,-0.7587502002716064,-0.34875011444091797,2.140000343322754,3,0.11577329535955316,1.3007534755385652,11.537500381469727,-4.15493063689408,11.81999969482422,-1.1797748474659169,11.970000267028807,0.11577329535955316
3457,2005-10-07,11.8774995803833,11.957500457763672,11.5625,11.609999656677244,24239200.0,0.04371700008254553,-1.1793174571437592,-1.6212120336387126,56.11967161067507,64.15361768520552,-0.06616050121626316,-0.32209145181523624,-0.9049611802315738,-0.9949104214939588,25.676184015259917,0.5775003433227539,0.4074360159495818,0.272499608993531,-0.2476444812326939,0.7926436992197559,0.012427563880418546,0.5325716541066434,0.4614006042480483,58.89826398991359,11.310067916220717,0.26007204511311244,10,-0.10499954223632812,-0.4049992561340332,-1.2562496662139893,-0.8462495803833008,1.1200008392333984,4,0.04567463818787498,1.6000038147035185,11.380000114440918,1.3007534755385652,11.537500381469727,-4.15493063689408,11.81999969482422,0.04567463818787498
3458,2005-10-10,12.00749969482422,12.125,11.8725004196167,12.0625,14456400.0,0.010945074218788209,1.8055461365659307,-0.20560867612140635,60.23339526799128,62.40889893076967,-0.18505111912723926,-0.421318207157638,-1.0303484489844497,-1.103039344177576,26.057758913228348,0.2524995803833008,0.4091496913276593,0.369249725341799,-0.16506741073865605,0.9035668614222541,0.10209115730157237,0.6364082933820256,0.30827248382568406,77.10280790319952,26.602501706697822,0.2671585680402272,10,-0.23499965667724787,-0.534999370574953,-1.3743748664855975,-0.9762496948242205,0.9025001525878888,0,0.03830939411518397,-1.1793174571437592,11.8774995803833,1.6000038147035185,11.380000114440918,1.3007534755385652,11.537500381469727,0.03830939411518397
3459,2005-10-11,11.914999961853027,12.125,11.8725004196167,12.024999618530273,23242800.0,-0.00770349659147318,-1.5897560045189782,1.9999826605632496,62.360604778940576,61.12025966524909,-0.08152911651548145,-0.29760939061708136,-0.9428392598529776,-0.9918184406964556,26.577475110342284,0.2524995803833008,0.3968538251392406,0.2472499847412113,-0.27933987772883917,0.7738398472112618,-0.01604494649381394,0.5105449159762365,0.3781067709350605,77.71883154926272,19.97008663581113,0.2632949312350252,10,-0.1424999237060547,-0.4249997138977051,-1.2818751335144043,-0.8837499618530273,1.9925003051757795,1,0.08120014570446776,1.8055461365659307,12.00749969482422,-1.1793174571437592,11.8774995803833,1.6000038147035185,11.380000114440918,0.08120014570446776
3460,2005-10-12,11.542499542236328,12.0625,11.462499618530273,11.97249984741211,19772400.0,-0.031263149039806426,-1.033899072188278,3.9091058841888975,51.65792991603664,58.826785520126826,0.2971353467184219,0.10052206421060461,-0.5769399291572448,-0.601694663264702,26.655459521524783,0.6000003814697266,0.3461374704490794,-0.13825039863586497,-0.6368907703898685,0.3603899731181386,-0.38757058451286674,0.11106978724113681,0.7283950536071799,38.19624540743896,-20.61915351886794,0.2493201858770016,10,0.23000049591064453,-0.023749351501464844,-0.8737497329711914,-0.5112495422363281,2.145000457763672,2,0.11782548531841353,-1.5897560045189782,11.914999961853027,1.8055461365659307,12.00749969482422,-1.1793174571437592,11.8774995803833,0.11782548531841353
3461,2005-10-13,11.699999809265135,11.8149995803833,11.47249984741211,11.475000381469727,16694000.0,0.013645247847096087,-1.97825212606718,-0.5232541118858745,53.248948543412666,56.63928847100797,0.1253864795101336,-0.03785087867553649,-0.7379771215079298,-0.742752117774673,26.479662303422423,0.3424997329711914,0.29794836714396133,0.005874872207639825,-0.4788855577477751,0.49063530216305473,-0.23650534277006763,0.24825508718534728,0.5491268923726853,35.84906475192939,-22.87095877246246,0.24238021497770773,10,0.07250022888183771,-0.18124961853027166,-1.0312499999999982,-0.6687498092651349,1.8900003433227557,3,0.11773509030032536,-1.033899072188278,11.542499542236328,-1.5897560045189782,11.914999961853027,1.8055461365659307,12.00749969482422,0.11773509030032536
3462,2005-10-14,11.854999542236328,11.86750030517578,11.512499809265135,11.774999618530273,14996000.0,0.013247840640856268,5.761820857023716,0.3555561206973312,50.75554792992346,54.975267243901435,-0.09178222601761554,-0.18044341440159783,-0.8855977905057717,-0.8784844107834964,26.033372071770355,0.35500049591064453,0.26185062820241356,0.14712462425231898,-0.3396023788915148,0.6338516273961528,-0.0962388773195979,0.39048812582423587,0.3727946230799173,59.2452373891939,2.7939472781546186,0.24336350157191713,10,-0.13749980926513672,-0.2499995231628418,-1.2356247901916504,-0.8237495422363281,1.695000648498537,4,0.14044715139763375,-1.97825212606718,11.699999809265135,-1.033899072188278,11.542499542236328,-1.5897560045189782,11.914999961853027,0.14044715139763375
3463,2005-10-17,11.932499885559082,11.987500190734865,11.739999771118164,11.922499656677244,12294800.0,0.006537355235370468,3.1249781451163345,0.12500298023510314,52.48474286531484,53.86728943570941,-0.19574621277910076,-0.23929999115932432,-0.9418517939138891,-0.9364303080276599,25.292760329468354,0.247500419616701,0.22066635152005887,0.20499997138977122,-0.28486824928019594,0.6948681920597384,-0.03993413894521147,0.4499340817247539,0.27438839416202043,70.94339568320468,16.124216178559692,0.24493411033498338,10,-0.278749942779541,-0.16124963760375977,-1.2543749809265137,-0.901249885559082,1.5924997329711914,0,0.08925208835296106,5.761820857023716,11.854999542236328,-1.97825212606718,11.699999809265135,-1.033899072188278,11.542499542236328,0.08925208835296106
3464,2005-10-18,12.057499885559082,12.11750030517578,11.897500038146973,12.0,14015600.0,0.010475591971408793,1.4788661261639104,5.749856952125624,56.110149593974185,54.29146281341181,-0.3168322131228827,-0.3325179460489718,-1.039523956142169,-1.0439842240055377,25.065904837974728,0.22000026702880682,0.15299680419475337,0.2989999771118157,-0.19206582139514694,0.7900657756187783,0.05346707785833438,0.544532876365297,0.12890062627877974,90.83964019580175,35.65922818627473,0.24553289925348112,10,-0.403749942779541,-0.28624963760375977,-1.2724997997283936,-1.026249885559082,1.390000343322754,1,0.07070287953094168,3.1249781451163345,11.932499885559082,5.761820857023716,11.854999542236328,-1.97825212606718,11.699999809265135,0.07070287953094168
3465,2005-10-19,11.5024995803833,11.670000076293945,11.199999809265137,11.619999885559082,46747200.0,-0.04602946800277308,3.3218278919260213,-2.043487635380558,44.33459339236301,54.14506487762574,0.26002557383351466,0.2554668263041435,-0.4676754257123932,-0.4739892442482372,24.961582464369577,0.8575000762939453,0.096426956594172,-0.2686253070831306,-0.7156547767048647,0.17840416253860347,-0.4921400418939985,-0.04511057227226267,0.6638229189289859,32.96998448136263,-17.989939694705512,0.2235147348108674,10,0.16000032424926758,0.2687506675720215,-0.6968746185302734,-0.4712495803833008,2.0550003051757812,2,0.20908504884860535,1.4788661261639104,12.057499885559082,3.1249781451163345,11.932499885559082,5.761820857023716,11.854999542236328,0.20908504884860535
3466,2005-10-20,11.302499771118164,11.595000267028807,11.225000381469727,11.5649995803833,21967600.0,-0.01738750850347537,1.2945645198969882,2.2340351275891175,36.01260984540706,51.91094690370707,0.5005098077126302,0.46804341046925657,-0.24369681122486497,-0.2591672489844079,25.148963412621093,0.36999988555908025,0.04901900534835413,-0.46137509346008265,-0.9344486318104224,0.011698444890257065,-0.6979118626352516,-0.22483832428491368,0.8441462759190586,11.171651929331494,-34.0020041696396,0.23653676917516966,10,0.3600001335144043,0.4687504768371582,-0.42812466621398926,-0.27124977111816406,1.7274999618530291,3,0.2110152866338777,3.3218278919260213,11.5024995803833,1.4788661261639104,12.057499885559082,3.1249781451163345,11.932499885559082,0.2110152866338777
3467,2005-10-21,11.404999732971193,11.484999656677244,11.25,11.467499732971193,16543200.0,0.009068786899244285,3.8205133221177685,0.23809541109750737,40.75285634013866,49.74644257839013,0.3620060705350383,0.3767888399708461,-0.3293173530535931,-0.35005039081007894,25.12676894779773,0.23499965667724432,0.05053679843739545,-0.3537501335144029,-0.8405400569873525,0.1330397899585467,-0.5971450952508786,-0.1103551717779272,0.7223633908364668,22.34330385866318,-21.282720035487525,0.24339496173647512,10,0.2575001716613752,0.3662505149841291,-0.5106246471405047,-0.3737497329711932,1.4949998855590803,4,0.19158268047126636,1.2945645198969882,11.302499771118164,3.3218278919260213,11.5024995803833,1.4788661261639104,12.057499885559082,0.19158268047126636
3468,2005-10-24,11.94499969482422,11.94499969482422,11.397500038146973,11.397500038146973,17094400.0,0.04734765230129012,-1.0000000000000064,-8.759994506835966,51.81422367304996,48.5746224555134,-0.209860978843615,-0.16103179607635631,-0.8439613542968765,-0.8802850056680693,24.069775285609218,0.5474996566772479,0.09850909142262765,0.1796248435974146,-0.31380635542946145,0.6730560426242906,-0.06709075591602343,0.4263404431108526,0.16346616421846782,81.19885372047155,34.503073351800644,0.24671559951343805,10,-0.28624963760376154,-0.17374944686889826,-0.9843747615814227,-0.9137496948242205,0.7274999618530238,0,0.13436588839814645,3.8205133221177685,11.404999732971193,1.2945645198969882,11.302499771118164,3.3218278919260213,11.5024995803833,0.13436588839814645
3469,2005-10-25,11.99250030517578,12.050000190734865,11.8125,11.9375,14164000.0,0.00397661042822306,1.7941186370316806,0.10045724139732613,57.08722403615045,49.17787735774825,-0.2740291534819228,-0.20299119771223495,-0.8688192233837757,-0.91109838702147,23.039761503620518,0.23750019073486506,0.07910283603775525,0.21700043678283443,-0.2867606615936644,0.7207615351593333,-0.034880112405415886,0.46888098597108474,0.09744623439723732,93.2353106171949,39.647290325392376,0.2518805491882494,10,-0.3337502479553205,-0.2212500572204572,-0.9425005912780744,-0.9612503051757795,1.2550001144409197,1,0.12778814045083586,-1.0000000000000064,11.94499969482422,3.8205133221177685,11.404999732971193,1.2945645198969882,11.302499771118164,0.12778814045083586
3470,2005-10-26,11.697500228881836,12.149999618530273,11.697500228881836,11.9975004196167,12894800.0,-0.02459871326137264,-2.0166606797150424,-5.454518657234189,54.74234560807086,49.34381036493249,0.05059006614233574,0.09656606838032644,-0.5449496856169134,-0.602114702674033,21.89897133752107,0.4524993896484375,0.026001423943045054,-0.07774963378906286,-0.5816682097461161,0.4261689421679904,-0.32970892176759037,0.17420965418946466,-0.5150003433227539,51.08110671675953,-6.8721671383745715,0.2519592879785268,10,-0.02250051498413086,0.07375001907348633,-0.6062502861022949,-0.6662502288818359,1.697500228881836,2,0.14960461344374631,1.7941186370316806,11.99250030517578,-1.0000000000000064,11.94499969482422,3.8205133221177685,11.404999732971193,0.14960461344374631
3471,2005-10-27,11.395000457763672,11.739999771118164,11.30500030517578,11.725000381469727,12470400.0,-0.025860206471402636,1.4166724063938894,1.0999990463262899,42.347359979332275,48.409567259311245,0.34115161318856835,0.3807847077480293,-0.21811217249822334,-0.2888051751274645,20.351617210240313,0.4349994659423846,-0.03764536542850294,-0.3562494277954098,-0.8852615588237711,0.1727627032329515,-0.6207554933095913,-0.09174336228122826,-0.1931505775451665,16.111168802544828,-39.99905382055779,0.26450606551418093,10,0.2799992561340332,0.3762497901916504,-0.26062560081481934,-0.3637504577636719,2.2024993896484375,3,0.18977615980015616,-2.0166606797150424,11.697500228881836,1.7941186370316806,11.99250030517578,-1.0000000000000064,11.94499969482422,0.18977615980015616
3472,2005-10-28,11.779999732971193,11.807499885559082,11.452500343322756,11.550000190734865,13308000.0,0.03378668361046122,1.4912261915916183,-0.6969684709418259,46.661776316581225,47.762570976118624,-0.06213985842241421,-0.03847845124156812,-0.5795204433332035,-0.6606861102925716,17.90816724443776,0.41249942779541016,-0.03034283688145578,0.04924983978271591,-0.438327626225675,0.5368273057911068,-0.19453889322148044,0.29303857278691225,-0.5591868579864521,56.21299571354113,2.644255798111999,0.24378873300419582,10,-0.1050000190734881,-0.007499694824220526,-0.5624997615814227,-0.7487497329711932,1.5600004196166974,4,0.1061120567347178,1.4166724063938894,11.395000457763672,-2.0166606797150424,11.697500228881836,1.7941186370316806,11.99250030517578,0.1061120567347178
3473,2005-10-31,11.8125,12.072500228881836,11.692500114440918,11.859999656677244,14897600.0,0.0027589361430833126,-1.6434843182458991,-0.2065206574560817,48.46900765759696,46.91355520541005,-0.126784994269185,-0.08788937568749411,-0.5863567203023958,-0.6857335506035191,15.278096688579733,0.38000011444091797,-0.039237142959997584,0.08962512016296387,-0.3866384075810956,0.5658886479070233,-0.14850664370906586,0.3277568840349936,-0.5731033901443485,60.05918428614324,9.15096334598951,0.23813176387202994,10,-0.13750028610229492,-0.039999961853027344,-0.5950000286102295,-0.78125,1.3100004196166992,0,0.0920634597697585,1.4912261915916183,11.779999732971193,1.4166724063938894,11.395000457763672,-2.0166606797150424,11.697500228881836,0.0920634597697585
3474,2005-11-01,11.787500381469727,11.887499809265135,11.635000228881836,11.8125,8801600.0,-0.0021163698226686067,1.8857220708447249,0.5263115626317783,54.08334732055665,47.996750086320446,-0.16104846770958048,-0.0689863271676252,-0.5314247334467481,-0.6521532812400466,12.85305395851642,0.252499580383299,-0.051655232166652354,0.0662504673004154,-0.408838093493717,0.5413390280945478,-0.17129381309664993,0.3037947476974807,-0.5298917114405821,57.10064714473072,4.395068024753321,0.23754428039706582,11,-0.10000038146972656,-0.015000343322753906,-0.47875046730041504,-0.7562503814697266,1.3674993515014666,1,0.07507946948606348,-1.6434843182458991,11.8125,1.4912261915916183,11.779999732971193,1.4166724063938894,11.395000457763672,0.07507946948606348
3475,2005-11-02,12.225000381469727,12.24250030517578,11.880000114440918,11.899999618530273,14589600.0,0.03711558734604692,1.0138865341414927,-13.00022888532845,58.003058154657516,50.44013323179272,-0.5423139926920619,-0.47678468864150325,-0.9319213394147408,-1.0811159821171934,11.916413561802194,0.4549999237060529,-0.06659173748659875,0.4693754673004147,-0.04739308475643078,0.9861440193572601,0.21099119127199195,0.7277597433288374,-0.9495438924705599,98.13334147135436,41.50703310494711,0.25838427602842234,11,-0.47875022888183594,-0.4525003433227539,-0.916250467300415,-1.1937503814697266,0.7699995040893555,2,0.0836400823100869,1.8857220708447249,11.787500381469727,-1.6434843182458991,11.8125,1.4912261915916183,11.779999732971193,0.0836400823100869
3476,2005-11-03,12.697500228881836,12.895000457763672,12.287500381469727,12.352499961853027,20060400.0,0.03865029306079282,-1.5578981394293607,1.061536791201568,61.70953054037748,52.76865258737481,-0.8896828798910015,-0.8912128249854998,-1.3555227311191835,-1.5422442944973795,12.442666846479538,0.6700000762939453,-0.09368899142623732,0.8760003089904789,0.2389460621732873,1.5130545558076705,0.557473185581884,1.1945274323990738,-1.3833619872356042,86.30847742023347,28.77362146869124,0.3185271234085954,11,-0.5974998474121094,-0.658750057220459,-1.3887503147125244,-1.666250228881836,0.22249984741210938,3,0.054932090278312806,1.0138865341414927,12.225000381469727,1.8857220708447249,11.787500381469727,-1.6434843182458991,11.8125,0.054932090278312806
3477,2005-11-04,12.420000076293945,12.782500267028807,12.302499771118164,12.734999656677244,14386800.0,-0.02185470742947393,1.341461258801129,-0.9130415552895661,56.41869960248291,53.280261023978476,-0.5063073736672994,-0.6018428076823508,-1.0302121962928688,-1.252914828239085,12.21364856662716,0.48000049591064275,-0.03872100246924148,0.5713751316070557,-0.11963209273292108,1.2623823559470324,0.2258715194370673,0.916878743777044,-1.011010101680668,62.30156387421795,6.195826501207151,0.3455036121699881,11,-0.31999969482421875,-0.38124990463256836,-1.1112501621246338,-1.3887500762939453,1.0675001144409197,4,0.09480674427415337,-1.5578981394293607,12.697500228881836,1.0138865341414927,12.225000381469727,1.8857220708447249,11.787500381469727,0.09480674427415337
3478,2005-11-07,12.467499732971193,12.63249969482422,12.327500343322756,12.6225004196167,11835200.0,0.003824448984337092,2.485722070844616,0.4920663273801746,55.51075165444581,53.1050974260113,-0.5273528326973516,-0.6462468505567287,-1.028847323199562,-1.2911827099162831,11.6074455167232,0.30499935150146484,0.07176498024752576,0.5958747863769549,-0.14613769614192051,1.3378872688958303,0.22486854511751808,0.9668810276363917,-0.9693491293688918,66.07137721142668,13.766079349252834,0.3710062412594375,11,-0.3674993515014666,-0.42874956130981623,-1.0074999332427996,-1.2862501144409197,0.5574998855590803,0,0.06998198823372004,1.341461258801129,12.420000076293945,-1.5578981394293607,12.697500228881836,1.0138865341414927,12.225000381469727,0.06998198823372004
3479,2005-11-08,12.88249969482422,12.914999961853027,12.625,12.670000076293945,17316400.0,0.03328654267026221,1.0900886658876898,-1.3709592075309445,69.27375016016676,54.719697931799736,-0.8971777091710482,-1.038280951584424,-1.3968094511269342,-1.6993937922373856,11.128279532276322,0.44750022888183416,0.17442175082971367,0.962499761581423,0.09332585638407664,1.8316736667787694,0.5279128089827498,1.3970867141800962,-1.3005380999722362,96.85987711881603,40.36932138402168,0.434586952598673,11,-0.7724995613098162,-0.8337497711181658,-1.3899996280670184,-1.6687498092651385,0.2674999237060529,1,0.01862998101904889,2.485722070844616,12.467499732971193,1.341461258801129,12.420000076293945,-1.5578981394293607,12.697500228881836,0.01862998101904889
3480,2005-11-09,12.90250015258789,13.047499656677244,12.8149995803833,12.954999923706055,14212800.0,0.001552529263532998,-1.043948489218268,-0.24705818994533546,73.52942001448466,58.18437126903889,-0.8138594568721871,-1.002571847536034,-1.3624446581781697,-1.7109032633447718,12.03964349587315,0.23250007629394354,0.20126136853634868,0.9145001888275139,-0.0390274025604711,1.868027780215499,0.4377363931335214,1.3912639845215065,-1.2138954883758224,80.92109968792252,17.92561201080312,0.47676379569399213,11,-0.6525001525878906,-0.7875003814697266,-1.3743748664855957,-1.6887502670288086,-0.2300004959106463,2,0.01956981805054725,1.0900886658876898,12.88249969482422,2.485722070844616,12.467499732971193,1.341461258801129,12.420000076293945,0.01956981805054725
3481,2005-11-10,13.077500343322756,13.077500343322756,12.7475004196167,12.96500015258789,12388400.0,0.013563277555921127,4.866655363878963,-2.1428701180745118,74.08208328069475,61.23107204282928,-0.8103113836960247,-1.1268563347070533,-1.4941098587507788,-1.8695226064253934,12.926305985304836,0.32999992370605646,0.2118570615160209,1.0206253528594988,-0.038466832663173633,2.0797175383821713,0.4910792600981626,1.550171445620835,-1.2530061798641707,100.0,30.546086367132972,0.5295460927613359,11,-0.7212500572204608,-0.9475002288818377,-1.5118751525878924,-1.8637504577636737,-0.4324998855590838,3,-0.006308580049535051,-1.043948489218268,12.90250015258789,1.0900886658876898,12.88249969482422,2.485722070844616,12.467499732971193,-0.006308580049535051
3482,2005-11-11,13.520000457763672,13.522500038146973,13.077500343322756,13.09000015258789,18118800.0,0.03383675035931866,1.0459781202727212,3.822218454626312,73.33334463614005,63.99377615155628,-1.095209004584996,-1.5159464276347503,-1.8869978448469205,-2.2897489395056,13.950527629376014,0.444999694824217,0.2697806954430284,1.3798754215240479,0.14108711227750703,2.6186637307705887,0.7604812669007774,1.9992695761473183,-1.5451455527213867,99.79083004003039,30.508014701173067,0.6193941546232704,11,-0.9412503242492676,-1.1587505340576172,-1.9662504196166992,-2.30625057220459,-0.6150007247924787,4,-0.044378724937482183,4.866655363878963,13.077500343322756,-1.043948489218268,12.90250015258789,1.0900886658876898,12.88249969482422,-0.044378724937482183
3483,2005-11-14,12.9975004196167,13.52750015258789,12.967499732971193,13.447500228881836,20056400.0,-0.03864645121716204,-1.1960749848067027,-1.0465104416174305,63.05195147803443,64.99028772460936,-0.43241228142037613,-0.958722483889769,-1.3168716687227562,-1.7429971567402287,14.599322808435177,0.5600004196166974,0.39821270910368156,0.804125356674195,-0.48751629925272333,2.0957670126011134,0.15830452871073497,1.4499461846376551,-0.805975195939757,41.27427774372847,-23.94686336978014,0.6458208279634595,11,-0.2937502861022949,-0.6337504386901855,-1.375000238418579,-1.7837505340576172,0.5199995040893555,0,0.037699538780443076,1.0459781202727212,13.520000457763672,4.866655363878963,13.077500343322756,-1.043948489218268,12.90250015258789,0.037699538780443076
3484,2005-11-15,12.90999984741211,13.207500457763672,12.8774995803833,13.175000190734865,18120400.0,-0.006732107665295972,1.0,0.5888899014324234,66.64378371896598,65.95036834286586,-0.18879408091837746,-0.8475335711701195,-1.1883885464065784,-1.6328247400535023,14.860970489633814,0.3300008773803711,0.4911891667431192,0.6739997863769531,-0.654502140284956,2.0025017130388623,0.009748823045999444,1.3382507497079068,-0.5047186351094162,20.83326710592758,-44.26898995679623,0.6642509633309545,11,-0.0024995803833007812,-0.5462498664855957,-1.2874996662139893,-1.6962499618530273,0.9400005340576172,1,0.00890780576896888,-1.1960749848067027,12.9975004196167,1.0459781202727212,13.520000457763672,4.866655363878963,13.077500343322756,0.00890780576896888
3485,2005-11-16,13.907500267028807,13.94499969482422,13.390000343322756,13.732500076293945,59630400.0,0.07726571893156553,3.440011749312335,-0.6603772226880514,78.9625300036344,67.86736828322775,-1.0309485966773373,-1.7450908704714063,-2.131422661436785,-2.6027005142332253,16.433354939272355,1.0349998474121112,0.6093421179652694,1.5512501716613745,0.07512108931418737,3.0273792540085616,0.81318563048778,2.289314712834969,-1.3226640242804812,96.86852187957147,24.512983465993344,0.7380645411735938,11,-0.7837505340576154,-1.335000514984129,-2.2762501239776594,-2.693750381469725,-0.26749992370605113,2,-0.05446705978459532,1.0,12.90999984741211,-1.1960749848067027,12.9975004196167,1.0459781202727212,13.520000457763672,-0.05446705978459532
3486,2005-11-17,13.6875,14.1274995803833,12.920000076293945,13.88249969482422,89778800.0,-0.01581882170086113,2.525548746021713,-1.1142827559523052,72.85799343342053,69.69395648666526,-0.7328115892136005,-1.40951768223373,-1.8571806313392223,-2.360904500565109,17.65034236972887,1.2074995040893555,0.7157582262031141,1.2119998931884766,-0.29080249463014596,2.714802281007099,0.4605986992791653,1.9634010870977878,-0.8578343358780138,64.80003356933594,-9.200968082873345,0.7514011939093113,11,-0.46000003814697266,-1.0237503051757812,-2.041874885559082,-2.473750114440918,-0.1424999237060547,3,-0.07415527622449358,3.440011749312335,13.907500267028807,1.0,12.90999984741211,-1.1960749848067027,12.9975004196167,-0.07415527622449358
3487,2005-11-18,13.59000015258789,13.899999618530273,13.550000190734865,13.800000190734865,26414400.0,-0.00712327652325917,-1.4137894747227118,1.0769249579404507,70.97344746364337,71.41203379879832,-0.5049999954744138,-1.2015331737643784,-1.7147220138208858,-2.24243359884324,18.933097313145865,0.3499994277954084,0.780777471573554,1.005250024795533,-0.4875325616880133,2.498032611279079,0.2588587315537598,1.751641318037306,-0.6700000762939453,57.000045776367195,-17.98935978637129,0.7463912932417731,11,-0.21375036239624023,-0.9262504577636719,-1.9443750381469727,-2.3762502670288086,-0.2300004959106463,4,-0.0695364006044007,2.525548746021713,13.6875,3.440011749312335,13.907500267028807,1.0,12.90999984741211,-0.0695364006044007
3488,2005-11-21,13.550000190734865,13.600000381469727,13.449999809265135,13.579999923706055,16220000.0,-0.0029433378516487974,3.2856909306413224,0.14285584534129214,70.72309456386773,71.5730720658762,-0.33000252276991837,-1.0910648486837875,-1.6380859671956447,-2.1840370348086466,20.038788358842375,0.15000057220459162,0.7962660231040797,0.8850000381469751,-0.6352856017627264,2.4052856780566767,0.12485721819212436,1.645142858101826,-0.6300001144409197,53.80004882812515,-22.483379646908666,0.7601428199548503,11,-0.11250019073486506,-0.8862504959106463,-1.8887503147125262,-2.336250305175783,-0.3400001525878924,0,-0.04760150912800032,-1.4137894747227118,13.59000015258789,2.525548746021713,13.6875,3.440011749312335,13.907500267028807,-0.04760150912800032
3489,2005-11-22,13.524999618530273,13.642499923706055,13.454999923706055,13.520000457763672,12310400.0,-0.0018450606533338965,-1.7777730682829653,-0.166640175477646,66.92706431884099,70.83947698858246,-0.22828556223490537,-0.9964553365438533,-1.5754203011881085,-2.1411573193603175,20.986154298769396,0.1875,0.860038856140223,0.7833745002746575,-0.748630746193589,2.315379746742904,0.01737187704053511,1.5493771235087799,-0.36349964141845703,50.10350233581197,-22.448765847561745,0.7660026232341232,11,-0.08749961853027344,-0.8612499237060547,-1.8124995231628418,-2.3112497329711914,-0.38249969482421875,1,-0.0005545061024581077,3.2856909306413224,13.550000190734865,-1.4137894747227118,13.59000015258789,2.525548746021713,13.6875,-0.0005545061024581077
3490,2005-11-23,13.447500228881836,13.574999809265135,13.3100004196167,13.567500114440918,11051200.0,-0.005730084423977155,2.9259379613866563,-24.004006104540252,60.885336011555935,69.37317173645593,-0.07302754434557635,-0.8233412779658114,-1.4590096978846852,-2.0486825079748456,22.172581952112157,0.2649993896484357,0.9315761546637678,0.6183751106262214,-0.8615522164957543,2.098302437748197,-0.12158855293476734,1.3583387741872102,0.6799993515014648,43.685330784935495,-26.00628645111872,0.739963663560988,11,0.054999351501464844,-0.7837505340576172,-1.7350001335144043,-2.233750343322754,0.22749996185302912,2,0.029931224817785873,-1.7777730682829653,13.524999618530273,3.2856909306413224,13.550000190734865,-1.4137894747227118,13.59000015258789,0.029931224817785873
3491,2005-11-25,13.557499885559082,13.557499885559082,13.282500267028807,13.487500190734865,3806400.0,0.008179933430378039,6.857166212534111,-0.5833313465099312,67.35315675548907,68.7087064163836,-0.12044498960415417,-0.8042600224263374,-1.5328533462194827,-2.142396130241334,23.587426381595794,0.2749996185302752,0.9204551018274572,0.620249795913697,-0.7286971083883493,1.9691967002157433,-0.05422365623732617,1.2947232480647202,0.5536497116088874,44.53439794901907,-25.014177262410733,0.6744734521510233,11,-0.05500030517578125,-0.8812499046325684,-1.8406248092651367,-2.34375,0.305000305175783,4,0.006085226513743214,2.9259379613866563,13.447500228881836,-1.7777730682829653,13.524999618530273,3.2856909306413224,13.550000190734865,0.006085226513743214
3492,2005-11-28,13.029999732971193,13.550000190734865,12.967499732971193,13.520000457763672,13660800.0,-0.03890836489327665,1.1181827482109805,-7.0000408719347575,57.48502674855447,68.09015922421916,0.3690483960659652,-0.18794760982766512,-0.9793364191729967,-1.6048251825274882,24.966021282081147,0.5900001525878888,0.8834857930985525,0.03024964332580815,-1.2038810691736401,1.2643803558252564,-0.5868157129239151,0.6473149995755314,1.0480038909912093,9.25925664286958,-58.22050174368636,0.6170653562497238,11,0.4724998474121076,-0.3412499427795428,-1.3131246566772479,-1.8162498474121112,1.125,0,0.03952420213943619,6.857166212534111,13.557499885559082,2.9259379613866563,13.447500228881836,-1.7777730682829653,13.524999618530273,0.03952420213943619
3493,2005-11-29,12.899999618530273,13.207500457763672,12.897500038146973,13.149999618530273,12336000.0,-0.009976985196090693,-1.431383842085973,0.5102033269560531,50.2519786157352,66.2688475460824,0.5406150049410083,0.029199693620240552,-0.8230042178171253,-1.4699586115324657,26.17143007370845,0.3100004196166992,0.82557945854197,-0.15412545204162598,-1.2568377095802266,0.9485868054969746,-0.7054815808109254,0.3972306767276734,1.1113737719726569,0.3355141969484977,-60.807717427340165,0.5513561287693,11,0.6125001907348633,-0.18374967575073242,-1.1831245422363281,-1.6862497329711914,1.357500076293947,1,0.035658918740292256,1.1181827482109805,13.029999732971193,6.857166212534111,13.557499885559082,2.9259379613866563,13.447500228881836,0.035658918740292256
3494,2005-11-30,12.672499656677244,12.97249984741211,12.672499656677244,12.862500190734865,18918000.0,-0.017635656479108364,-2.1578878682928875,0.760002136230483,46.8749943310819,62.703565804687685,0.8167753264938629,0.34404020841100014,-0.5679684422097022,-1.236510534031373,27.402386357142326,0.30000019073486506,0.7311821463007568,-0.42587537765503036,-1.3748933411619184,0.5231425858518577,-0.9003843594084735,0.048633604098412775,1.2497638656372096,0.0,-56.2190459268374,0.47450898175344364,11,0.7274999618530291,0.0437502861022967,-0.9574995040893537,-1.4587497711181623,1.805000305175783,2,0.04241470870243935,-1.431383842085973,12.899999618530273,1.1181827482109805,13.029999732971193,6.857166212534111,13.557499885559082,0.04241470870243935
3495,2005-12-01,13.2475004196167,13.34749984741211,12.682499885559082,12.78499984741211,19862000.0,0.04537390242788297,1.007548788580658,-2.4342066957787027,52.08333333333332,60.39527023801133,0.1545619298201295,-0.15855914416600037,-1.1021394932564093,-1.7978480560281085,28.163602668355303,0.6750001907348651,0.7227972072850299,0.09800038337707484,-0.7585774443957476,0.9545782111498973,-0.3302885305093355,0.5262892972634852,0.5497867161340331,64.97182081703473,13.70043412162996,0.42828891388641105,12,0.03874921798706055,-0.5312504768371582,-1.5325002670288086,-2.033750534057617,1.0249996185302734,3,-0.007926060961293557,-2.1578878682928875,12.672499656677244,-1.431383842085973,12.899999618530273,1.1181827482109805,13.029999732971193,-0.007926060961293557
3496,2005-12-02,13.395000457763672,13.407500267028807,13.182499885559082,13.220000267028807,13016800.0,0.011134178786554871,1.250005960470184,0.37837832264876137,48.34874581177174,57.88141449891449,-0.04335136550256813,-0.2646960431709484,-1.2126210327651048,-1.9328839156894055,27.835664980719145,0.2250003814697248,0.7142375895283557,0.21062541007995605,-0.6250070681952256,1.0462578883551377,-0.20719082905763386,0.628441649217546,0.28980793007971073,82.33622351721381,35.665434755114944,0.41781623913759075,12,-0.23750066757202148,-0.6787505149841309,-1.6718754768371582,-2.18125057220459,0.8374996185302734,4,0.020903301485809767,1.007548788580658,13.2475004196167,-2.1578878682928875,12.672499656677244,-1.431383842085973,12.899999618530273,0.020903301485809767
3497,2005-12-05,13.59749984741211,13.657500267028807,13.457500457763672,13.462499618530273,16517200.0,0.015117535104753888,-1.7586456373896442,0.7714290385338421,58.657997636870114,56.54084817369253,-0.27342903106861627,-0.3946931512884113,-1.3769198799745368,-2.1230920361989725,27.65092270091005,0.26249980926513494,0.5522534436291924,0.354249811172485,-0.41815797610446914,1.1266575984494391,-0.03195408246599207,0.7404537048109621,-0.9250001907348651,93.90859061546344,44.63203306062228,0.38620389363847696,12,-0.4324998855590838,-0.807499885559082,-1.8743748664855957,-2.3837499618530273,1.012499809265135,0,0.019488902099395133,1.250005960470184,13.395000457763672,1.007548788580658,13.2475004196167,-2.1578878682928875,12.672499656677244,0.019488902099395133
3498,2005-12-06,13.34000015258789,13.75,13.324999809265135,13.619999885559082,11234400.0,-0.018937282420578683,-1.7419330029317555,-2.0740685796634595,55.9147218445713,55.317254565440344,-0.05459136524052255,-0.07217696881359004,-1.0932567750037343,-1.8530370048725349,27.33693573096314,0.42500019073486506,0.42969126708126737,0.05312509536743093,-0.6279614521354553,0.7342116428703171,-0.2874181783840122,0.39366836911887404,-0.6478004837036142,61.94898220192051,8.699679823464272,0.34054327375144294,12,-0.12875032424926758,-0.45875024795532227,-1.6162502765655518,-2.1262502670288086,1.510000228881836,1,0.06109442061926784,-1.7586456373896442,13.59749984741211,1.250005960470184,13.395000457763672,1.007548788580658,13.2475004196167,0.06109442061926784
3499,2005-12-07,13.1225004196167,13.4399995803833,12.932499885559082,13.317500114440918,13488400.0,-0.01630432762243994,1.3068239945206905,0.6964281456807028,36.25218960985866,52.58023829858509,0.11153913976473184,0.17309983887524538,-0.8508562104911341,-1.6244385565360506,26.224058288642908,0.5074996948242188,0.31012810665629686,-0.1763746738433838,-0.8355678449610657,0.48281849727429815,-0.5059712594022248,0.15322191171545718,-0.3879887374877935,41.21784420492158,-6.244836936513302,0.32959658555884136,12,0.08874940872192383,-0.24125051498413086,-1.3987505435943604,-1.9087505340576172,1.6424999237060565,2,0.08649260727100616,-1.7419330029317555,13.34000015258789,-1.7586456373896442,13.59749984741211,1.250005960470184,13.395000457763672,0.08649260727100616
3500,2005-12-08,13.154999732971193,13.237500190734865,12.9375,13.157500267028807,11675200.0,0.0024766098163664374,2.692301372113983,0.012823271645977321,40.018733855903086,49.54308019863109,0.037085182020016205,0.16915999666432135,-0.8547428404407729,-1.6497288697472268,24.849584972980853,0.30000019073486506,0.188235186121398,-0.15650033950805486,-0.7930111404630207,0.48001046144691095,-0.4747557399855378,0.16175506096942804,-0.37986851812744327,27.21710290698578,-17.306788783516623,0.31825540047748263,12,0.056250095367429864,-0.1512498855590838,-1.4249997138977069,-1.9412498474121112,1.5,3,0.10053213650526871,1.3068239945206905,13.1225004196167,-1.7419330029317555,13.34000015258789,-1.7586456373896442,13.59749984741211,0.10053213650526871
3501,2005-12-09,12.994999885559082,13.292499542236328,12.975000381469727,13.212499618530273,8262400.0,-0.012162664436327852,-1.4660249549085764,86.98131197571473,39.10255357783509,47.50058317966227,0.12170157796819403,0.34009927838016907,-0.672960620602348,-1.483377226305766,23.654238594037352,0.31749916076660156,0.08615358470924406,-0.31237516403198207,-0.9562973034127253,0.3315469753487612,-0.6343362337223546,0.009585905658390459,-0.18087391930908225,7.645258868586614,-33.84225668785761,0.32196106969037186,12,0.21624994277954102,0.21250009536743164,-1.2356247901916504,-1.78125,1.7950000762939453,4,0.09830705377747129,2.692301372113983,13.154999732971193,1.3068239945206905,13.1225004196167,-1.7419330029317555,13.34000015258789,0.09830705377747129
3502,2005-12-12,12.920000076293945,13.13249969482422,12.772500038146973,12.987500190734865,11342400.0,-0.0057714359311754615,1.013989036052969,0.31034573476860483,38.607586423119145,46.206761824927156,0.2005466475580331,0.3877225469800134,-0.5867557695329282,-1.400680786849687,21.609358712666072,0.35999965667724787,0.016179065016645566,-0.3573749542236335,-1.015341432393166,0.30059152394589894,-0.6863581933083989,-0.02839171513886818,0.8299999237060547,15.089518557868765,-23.814407083022466,0.32898323908476607,12,0.29124975204467773,0.2949995994567871,-0.8506247997283936,-1.440000057220459,1.4700002670288104,0,0.10158668670662152,-1.4660249549085764,12.994999885559082,2.692301372113983,13.154999732971193,1.3068239945206905,13.1225004196167,0.10158668670662152
3503,2005-12-13,13.487500190734865,13.5625,12.832500457763672,12.832500457763672,27391600.0,0.0439241572050908,-1.2290071445523334,-9.70368329589262,49.433114879548654,46.49099744142346,-0.30715293128146826,-0.14881565634489569,-1.129133097063141,-1.950320121884312,20.07914729575265,0.7299995422363281,-0.07784598157901002,0.18562517166137837,-0.4649110050453551,0.8361613483681118,-0.13964291669198836,0.5108932600147451,0.24294981002807425,90.5063527991552,50.82893402857404,0.3252680883533664,12,-0.27125024795532404,-0.2600002288818377,-1.4181249141693133,-2.0075001716613787,0.6099996566772443,1,0.08322516775298894,1.013989036052969,12.920000076293945,-1.4660249549085764,12.994999885559082,2.692301372113983,13.154999732971193,0.08322516775298894
3504,2005-12-14,13.024999618530273,13.524999618530273,12.979999542236328,13.5,17979200.0,-0.03429105213450179,1.0761922754140767,-0.7251917177355812,44.278934239976294,45.62384198660601,0.23535862336640356,0.3401835405638707,-0.6415303509502372,-1.4660001561816074,18.744445241590807,0.5450000762939453,-0.11124954964715528,-0.2826253890991204,-0.9204869227638763,0.35523614456563557,-0.6015561559314975,0.036305377733256705,0.6862913829803468,31.961973743775463,-6.910696605865294,0.318930766832378,12,0.2362504005432129,0.35125017166137695,-0.9556243419647217,-1.544999599456787,1.4774999618530273,2,0.14011522582642377,-1.2290071445523334,13.487500190734865,1.013989036052969,12.920000076293945,-1.4660249549085764,12.994999885559082,0.14011522582642377
3505,2005-12-15,13.149999618530273,13.3100004196167,12.899999618530273,13.274999618530273,14249200.0,0.009596929263795628,3.205101871142541,0.2631576833964431,44.504378671132166,45.1966900820905,0.10624664423439789,0.16392843603666307,-0.730350923098424,-1.5727031915952878,16.289875127243775,0.4100008010864258,-0.09746076624391264,-0.11975035667419398,-0.6944676641052538,0.4549669507568659,-0.407109010389723,0.16760829704133506,0.5425155637130743,47.784759317941756,9.23052596684942,0.28735865371552954,12,0.11125040054321289,0.25,-1.070624589920044,-1.6599998474121094,1.1900005340576172,3,0.12281374689294355,1.0761922754140767,13.024999618530273,-1.2290071445523334,13.487500190734865,1.013989036052969,12.920000076293945,0.12281374689294355
3506,2005-12-16,12.672499656677244,13.1899995803833,12.640000343322756,13.182499885559082,24677600.0,-0.03631178522470535,1.0952367112199344,4.080001831054702,45.11277999439917,43.69166589959372,0.5257726300764336,0.5918317667359592,-0.21639670205963135,-1.0853251553705245,14.746298992376,0.5499992370605451,-0.059688030135349734,-0.5465003013610854,-1.1446741004944432,0.05167349777227237,-0.8455872009277634,-0.2474134017944074,1.0016152226841761,3.5229621083598075,-37.136707858484144,0.29908689956667844,12,0.5225005149841326,0.711250305175783,-0.4899997711181623,-1.0449995994567853,2.055000305175783,4,0.15644112290422152,3.205101871142541,13.149999618530273,1.0761922754140767,13.024999618530273,-1.2290071445523334,13.487500190734865,0.15644112290422152
3507,2005-12-19,12.645000457763672,12.925000190734865,12.532500267028807,12.827500343322756,13956000.0,-0.0021699901091796203,1.079472105942597,0.3578427522654452,46.41351229690485,42.635975949853005,0.45142289969663807,0.5743512632420149,-0.16804952772948312,-1.0469297200573173,13.180703725110291,0.39249992370605824,-0.08984845783799855,-0.5267495155334476,-1.15028604333774,0.09678701227084474,-0.8385177794355947,-0.21498125163130055,0.9877498401562015,10.922351446668912,-33.39892899455877,0.3117682639021462,12,0.4024996757507324,0.6849994659423828,-0.40187525749206543,-0.9937500953674316,2.2899999618530273,0,0.16963222035886805,1.0952367112199344,12.672499656677244,3.205101871142541,13.149999618530273,1.0761922754140767,13.024999618530273,0.16963222035886805
3508,2005-12-20,12.904999732971193,12.920000076293945,12.619999885559082,12.675000190734865,12770000.0,0.020561428690806238,1.3076917433885067,-1.2602722545919978,53.240421249179946,44.52355724311093,0.13771157527505729,0.2777952691232226,-0.4079407065680698,-1.2930131355974748,11.790243405729983,0.3000001907348633,-0.10944412545749316,-0.23450021743774307,-0.8421827421253898,0.37318230724990364,-0.5383414797815664,0.06934104490608028,0.6617355630952169,37.531456859781734,-11.884094587278476,0.30384126234382347,12,0.14250040054321111,0.4250001907348615,-0.4349997043609637,-0.9899997711181658,1.5700006484985334,1,0.11507172732111814,1.079472105942597,12.645000457763672,1.0952367112199344,12.672499656677244,3.205101871142541,13.149999618530273,0.11507172732111814
3509,2005-12-21,13.517499923706055,13.52750015258789,12.94499969482422,12.975000381469727,18915600.0,0.04746223970621055,1.0711127387152715,2.3586983563597763,53.724134030151916,46.04637948469413,-0.4613851396431965,-0.3534153783866252,-0.989818910723276,-1.8921657424453713,10.574599121392984,0.6225004196166974,-0.17836498494473751,0.37837495803833043,-0.22831440403837,0.9850643201150309,0.07503027699998022,0.6817196390766807,-0.9849996566772479,98.99495175557564,49.41780359869115,0.3033446810383505,12,-0.4699997901916504,-0.1875,-0.9837498664855957,-1.4624996185302734,1.6999998092651385,2,0.04290733693209736,1.3076917433885067,12.904999732971193,1.079472105942597,12.645000457763672,1.0952367112199344,12.672499656677244,0.04290733693209736
3510,2005-12-22,13.850000381469727,13.850000381469727,13.279999732971193,13.297499656677244,14570400.0,0.02459777766897231,1.0633480570097926,1.0184353751063577,55.971131433926594,47.92066591314874,-0.765424727611574,-0.6895700438391756,-1.2751936993730553,-2.2078525004233924,9.884420330679303,0.5700006484985334,-0.21267440615262068,0.6907504081726081,0.01789472646045631,1.36360608988476,0.35432256731653133,1.027178249028685,-1.297600116729738,100.0,52.312562345179906,0.3364278408560763,12,-0.658750057220459,-0.5200004577636719,-1.2143752574920654,-1.7950000762939453,1.5274991989135742,3,0.04711185421962649,1.0711127387152715,13.517499923706055,1.3076917433885067,12.904999732971193,1.079472105942597,12.645000457763672,0.04711185421962649
3511,2005-12-23,13.640000343322756,13.9375,13.537500381469727,13.875,7218000.0,-0.0151624572103215,1.2222222222222223,-0.4253381871408577,50.55665377696428,49.24834006357598,-0.5076996781925001,-0.4986377920280898,-1.0246140628743365,-1.9814106099553612,9.283015729072467,0.39999961853027344,-0.1595833542440488,0.4766253471374533,-0.20742878419936694,1.1606794784742736,0.13459828146904407,0.8186524128058625,-1.0356960739135772,78.82564318726857,35.45706367547407,0.34202706566840974,12,-0.4050002098083514,-0.310000419616701,-0.7918756008148211,-1.3587503433227557,1.5374994277954084,4,0.05131963281861718,1.0633480570097926,13.850000381469727,1.0711127387152715,13.517499923706055,1.3076917433885067,12.904999732971193,0.05131963281861718
3512,2005-12-27,13.545000076293945,13.850000381469727,13.479999542236328,13.75,7159200.0,-0.006964828785749666,-1.2089536942671533,0.8723413753221257,52.8043774578974,49.622924794503625,-0.35170534987200597,-0.38269786250811677,-0.8942983146469974,-1.8658033566421306,9.414398702613793,0.37000083923339844,-0.12407831092334476,0.3558750629425056,-0.3455903554337567,1.057340481318768,0.00514235375437444,0.7066077721306367,-0.860704063049317,70.20873703129716,27.984625975690406,0.3507327091881311,12,-0.309999942779541,-0.309999942779541,-0.5993752479553223,-1.1437501907348633,1.6300001144409197,1,0.08730157836090813,1.2222222222222223,13.640000343322756,1.0633480570097926,13.850000381469727,1.0711127387152715,13.517499923706055,0.08730157836090813
3513,2005-12-28,13.359999656677244,13.635000228881836,13.25,13.635000228881836,8431600.0,-0.013658207351396223,1.7999958385207329,1.3414667051238003,53.27811279606027,50.6228335229574,-0.2086328307748886,-0.17019437091800604,-0.6779024561047908,-1.6547155707349699,9.515686343445584,0.38500022888183594,-0.07426568903596475,0.14787464141845597,-0.5437717362297487,0.8395210190666607,-0.19794854740564638,0.4936978302425583,-0.6005114042272943,41.813585314668906,-0.5155952822003371,0.3458231888241022,12,-0.12499952316284002,-0.12499952316284002,-0.33999991416930975,-0.9587497711181623,1.6450004577636737,2,0.11788928169262936,-1.2089536942671533,13.545000076293945,1.2222222222222223,13.640000343322756,1.0633480570097926,13.850000381469727,0.11788928169262936
3514,2005-12-29,13.210000038146973,13.387499809265135,13.142499923706055,13.324999809265135,6620400.0,-0.011227516645578861,1.0416676600783756,0.41818011575847247,50.735298242536196,51.31515791978007,-0.0331134021505175,0.023334473895944896,-0.5016328415194078,-1.4771602511221769,10.06772749248227,0.24499988555908025,-0.01636498815600973,-0.028999996185302024,-0.6724517954744993,0.6144518031038952,-0.35072589582990155,0.2927259034592975,-0.37983108084401884,8.49057961800249,-34.27337422997285,0.32172589964459886,12,0.02500009536743164,0.02500009536743164,-0.15937519073486328,-0.7225003242492676,1.875,3,0.09576081299544059,1.7999958385207329,13.359999656677244,-1.2089536942671533,13.545000076293945,1.2222222222222223,13.640000343322756,0.09576081299544059
3515,2005-12-30,13.142499923706055,13.375,13.032500267028807,13.125,8325600.0,-0.0051097739777438145,-2.3827236078667355,-0.1521735524853655,52.02193333247923,52.08284162401118,0.03711393081864145,0.08702678978167988,-0.39021340179165875,-1.3844925120262008,9.793895043470888,0.3424997329711932,-0.03868995403770725,-0.09125008583068883,-0.7361217246508289,0.5536215529894513,-0.413685905240758,0.23118573357938033,-0.24589110384127721,12.154661782728862,-33.603626559859606,0.32243581941006966,12,0.09250020980834961,0.09250020980834961,-0.09187507629394531,-0.48874998092651367,1.7025003433227521,4,0.15788471153211225,1.0416676600783756,13.210000038146973,1.7999958385207329,13.359999656677244,-1.2089536942671533,13.545000076293945,0.15788471153211225
3516,2006-01-03,13.675000190734865,13.832500457763672,13.119999885559082,13.25,17228400.0,0.04051742591744678,-1.0802923671295812,24.2858310626704,59.19610259722309,53.50312943515765,-0.37797502828099105,-0.44630324923672937,-0.8652535444894607,-1.8839624608507126,9.706411661407573,0.7125005722045898,0.010874736592811018,0.42725019454956303,-0.24397999076456856,1.0984803798636946,0.09163510189249635,0.7628652872066297,-0.7159379000619737,78.59325183647925,27.759445631932927,0.3356150926570662,1,-0.39625024795532404,-0.44000005722046076,-0.5918755531311053,-1.021250247955324,0.9075002670288068,1,0.1244972114005467,-2.3827236078667355,13.142499923706055,1.0416676600783756,13.210000038146973,1.7999958385207329,13.359999656677244,0.1244972114005467
3517,2006-01-04,13.862500190734865,13.99250030517578,13.65250015258789,13.707500457763672,17344400.0,0.013711151545506839,-1.566035563008987,0.36470509037462817,55.0335565315035,53.70236668874916,-0.41863464406999285,-0.6460557699406806,-0.9952343361700571,-2.0413575576152763,9.251486810430924,0.34000015258788885,0.058767208384363556,0.601500177383425,-0.10816155109712433,1.3111619058639743,0.24666931314315121,0.9563310416236988,-0.8447316375023473,86.4583219505027,38.96391285515671,0.3548308642402746,1,-0.39375019073486506,-0.5999999046325719,-0.7731254100799578,-1.208750247955324,0.9124994277954084,2,0.09486020287034447,-1.0802923671295812,13.675000190734865,-2.3827236078667355,13.142499923706055,1.0416676600783756,13.210000038146973,0.09486020287034447
3518,2006-01-05,14.154999732971193,14.3149995803833,14.0,14.109999656677244,17982800.0,0.02110005685928318,-1.3773607992169057,0.2903235730239107,65.89311280694974,55.054475441726694,-0.5757177901076318,-0.9216188451784451,-1.2430383545410635,-2.3008275858995972,9.297730686484014,0.4524993896484357,0.15348296467102962,0.853249740600587,0.03864913933547065,1.6678503418657034,0.4459494399680288,1.2605500412331452,-1.0592526395832138,87.5243716900235,36.492779259927076,0.40730030063255807,1,-0.4812498092651385,-0.7312498092651385,-1.0593750476837176,-1.5012497901916522,0.6400003433227521,3,0.07205937668707896,-1.566035563008987,13.862500190734865,-1.0802923671295812,13.675000190734865,-2.3827236078667355,13.142499923706055,0.07205937668707896
3519,2006-01-06,14.25749969482422,14.412500381469727,14.15999984741211,14.274999618530273,14891600.0,0.007241254947838227,-1.3764798808017162,-0.38888653414141244,65.67587107670596,56.132779846479956,-0.6282802823470632,-0.9852415338867413,-1.3002615300658462,-2.3712428242212997,10.32754334370988,0.2575006484985334,0.2573201161995087,0.8989997386932398,-0.015088023957671837,1.8130875013441514,0.441955857367784,1.3560436200186956,-1.03982735273671,88.76806711655226,35.7838829894969,0.4570438813254556,1,-0.534999370574953,-0.784999370574953,-1.1431248188018817,-1.6037497520446795,0.8150005340576154,4,0.05242857693260605,-1.3773607992169057,14.154999732971193,-1.566035563008987,13.862500190734865,-1.0802923671295812,13.675000190734865,0.05242857693260605
3520,2006-01-09,14.477499961853027,14.732500076293945,14.390000343322756,14.732500076293945,16164000.0,0.015430494247786752,1.6862712098942592,14.571498637603659,77.55725977741972,59.1328471798639,-0.8380376748742471,-1.160587254161559,-1.4619848900061818,-2.553002711498806,11.575989226724618,0.4750003814697248,0.32746710985916394,1.0528749942779534,0.017481206094322133,2.0882687824615846,0.5351781001861386,1.5705718883697681,-1.11644825503965,84.18604128507377,23.91487873981204,0.5176968940918154,1,-0.5949997901916504,-0.8449997901916504,-1.4193751811981201,-1.8237500190734863,0.819999694824217,0,0.041961670032440335,-1.3764798808017162,14.25749969482422,-1.3773607992169057,14.154999732971193,-1.566035563008987,13.862500190734865,0.041961670032440335
3521,2006-01-10,14.272500038146973,14.512499809265135,14.074999809265135,14.487500190734865,16017200.0,-0.014159898065702725,2.301894397420439,0.8431374748959443,73.56986847996897,61.44012396009407,-0.5966237705247455,-0.9011768256947441,-1.19013666890136,-2.311364593963253,12.477519015677501,0.4375,0.35102317547342743,0.7840000629425052,-0.2964389804780634,1.8644391063630739,0.24378054123222093,1.3242195846527895,-0.7194455596063154,57.407400866430834,-8.729892678451137,0.5402195217102846,1,-0.3899998664855957,-0.6399998664855957,-1.2712502479553223,-1.6187500953674316,1.1024999618530273,1,0.04011211962527095,1.6862712098942592,14.477499961853027,-1.3764798808017162,14.25749969482422,-1.3773607992169057,14.154999732971193,0.04011211962527095
3522,2006-01-11,14.232500076293945,14.399999618530273,14.1850004196167,14.3125,12005200.0,-0.0028025897177170744,-1.4571444141689374,0.3720924043221346,70.53364145928496,63.35740492267459,-0.5015941973682168,-0.7987587890148173,-1.0947865218774915,-2.2374212583985944,13.810480290157223,0.21499919891357422,0.33887950017162893,0.6783751010894772,-0.41602372008185995,1.7727739222608143,0.13117569050380773,1.2255745116751466,-0.5143232140678275,31.740621444064566,-36.44475274231164,0.5471994105856688,1,-0.34999990463256836,-0.5999999046325684,-1.2956252098083496,-1.5787501335144043,1.1324996948242188,2,0.02459163039476797,2.301894397420439,14.272500038146973,1.6862712098942592,14.477499961853027,-1.3764798808017162,14.25749969482422,0.02459163039476797
3523,2006-01-12,14.609999656677244,14.614999771118164,14.125,14.34000015258789,17164000.0,0.026523771534143314,2.500001702991475,-3.374997019764897,68.22351259438508,65.3005398506578,-0.7634158363257271,-1.1466405784899667,-1.412455879113482,-2.57783894942429,14.52059644998777,0.48999977111816406,0.37914209321333026,0.9997497081756581,-0.19114106258804853,2.1906404789393648,0.4043043227938039,1.5951950935575123,-0.7498175444816315,81.36876503940138,16.37501343971948,0.5954453853818534,1,-0.7274994850158674,-0.9774994850158674,-1.632499694824217,-1.9562497138977033,0.3850002288818377,3,0.011293632151292865,-1.4571444141689374,14.232500076293945,2.301894397420439,14.272500038146973,1.6862712098942592,14.477499961853027,0.011293632151292865
3524,2006-01-13,14.850000381469727,14.9375,14.637499809265135,14.667499542236328,12998400.0,0.0164271547181587,-1.4742252634890456,0.6759302756830308,67.21169989041776,66.98829169042875,-0.8340245315306998,-1.3100747463820142,-1.5877980460453536,-2.776989836097755,15.432539714419299,0.3275003433227557,0.42753208180350555,1.1485003948211663,-0.13002513180006936,2.427025921442402,0.5092376315105476,1.787763158131785,-0.8676937543003476,89.8551189356002,28.079506503850524,0.6392627633106178,1,-0.8212504386901855,-1.1150002479553223,-1.8037505149841309,-2.195000648498535,0.6174993515014666,4,-0.003703724159119348,2.500001702991475,14.609999656677244,-1.4571444141689374,14.232500076293945,2.301894397420439,14.272500038146973,-0.003703724159119348
3525,2006-01-17,14.765000343322756,14.81999969482422,14.574999809265135,14.68000030517578,11813200.0,-0.005723908145688461,1.5128355610330957,0.4657514919055826,70.2338079519952,68.21470339651454,-0.5528023666641015,-1.1572100377661254,-1.4518981289930633,-2.6505409187707247,16.53302097483428,0.2750005722045916,0.4930559828769283,0.9827503204345724,-0.35188542455848193,2.317386065427627,0.31543244793804526,1.6500681929310996,-0.6400003433227557,80.00004422836456,19.539221900458138,0.6673178724965272,1,-0.47000026702881037,-1.0300002098083514,-1.71875047683716,-2.1100006103515643,0.5549993515014648,1,0.020826270125902324,-1.4742252634890456,14.850000381469727,2.500001702991475,14.609999656677244,-1.4571444141689374,14.232500076293945,0.020826270125902324
3526,2006-01-18,14.654999732971193,14.71500015258789,14.380000114440918,14.707500457763672,14625600.0,-0.0074500919602964455,8.925910227609885,-0.6176553085976039,69.8568738396825,69.86173865297889,-0.3231527193047885,-0.9392247500519879,-1.3064588239991686,-2.4965160261422383,18.12891727754757,0.3850002288818377,0.5881854620231568,0.773624706268313,-0.5073765936720207,2.0546260062086468,0.13312405629814528,1.4141253562384808,-0.3999997329711924,65.23073636568532,5.754983616555435,0.6405006499701671,1,-0.18624973297119318,-0.9199995994567889,-1.547499895095827,-2.0000000000000018,0.7600002288818342,2,0.04384168784804121,1.5128355610330957,14.765000343322756,-1.4742252634890456,14.850000381469727,2.500001702991475,14.609999656677244,0.04384168784804121
3527,2006-01-19,14.789999961853027,14.845000267028807,14.38249969482422,14.767499923706055,12306400.0,0.009211888866712759,5.981106544693052,-0.4285662385787869,76.04735642950011,70.98998794437335,-0.3495054342420527,-0.9542103711002632,-1.3947749466463666,-2.585701162024421,19.707542586748414,0.4625005722045863,0.697956138431854,0.8013749599456794,-0.4005101054115645,2.0032600253029234,0.20043242726705657,1.4023174926243023,-0.42579996185302704,81.84614915114182,19.304443248581734,0.6009425326786221,1,-0.283750057220459,-1.054999828338623,-1.580625057220459,-2.135000228881836,1.1274995803833008,3,0.039553755216756414,8.925910227609885,14.654999732971193,1.5128355610330957,14.765000343322756,-1.4742252634890456,14.850000381469727,0.039553755216756414
3528,2006-01-20,14.390000343322756,15.03499984741211,14.3125,14.797499656677244,19589200.0,-0.027045275156319604,-1.5688883463541667,-18.11104988767839,69.699498740004,71.4370576847398,0.09759810675299008,-0.460883715383936,-0.9533080174404223,-2.141986802374964,21.473851296634074,0.7224998474121094,0.7301394158341967,0.3271253108978289,-0.7719751561965751,1.426225777992233,-0.2224249226493722,0.87667554444503,0.5474996566772443,10.726693382753059,-56.22925804850941,0.5495502335472017,1,0.16499948501586736,-0.6062502861022967,-1.176875591278078,-1.7350006103515643,1.1774997711181623,4,0.06775534430392338,5.981106544693052,14.789999961853027,8.925910227609885,14.654999732971193,1.5128355610330957,14.765000343322756,0.06775534430392338
3529,2006-01-23,14.09749984741211,14.329999923706055,13.925000190734865,14.3125,15457200.0,-0.020326649682560483,2.239997863769517,0.5276086254429081,64.82918574014577,70.02282723615382,0.40791216128706864,-0.12933418404252706,-0.6352628620816922,-1.8108208416407443,22.06873113845401,0.4650001525878906,0.7700333314817023,0.005624818801880593,-1.063073218178948,1.0743228557827091,-0.5287241996885346,0.5399738372922958,0.9375,15.540514417240239,-55.93715938144536,0.5343490184904146,1,0.38250017166137695,-0.3137497901916504,-0.8756248950958252,-1.442500114440918,1.1649999618530256,0,0.06366377356703623,-1.5688883463541667,14.390000343322756,5.981106544693052,14.789999961853027,8.925910227609885,14.654999732971193,0.06366377356703623
3530,2006-01-24,14.5024995803833,14.682499885559082,14.199999809265135,14.425000190734865,19703200.0,0.02872847933000955,1.2057146344866152,-0.36046202161068,63.379130249216544,68.89052298829245,0.007634391819911102,-0.5090427871519658,-1.010129900961335,-2.171373765105951,22.316710766978296,0.5850000381469727,0.7541554373588717,0.3779995918273933,-0.6994115367612945,1.455410720416081,-0.1607059724669515,0.9167051561217381,0.5325002670288086,52.026988132335596,-17.784306216146724,0.5387055642943442,1,-0.022499561309814453,-0.7187495231628418,-1.1837496757507324,-1.8474998474121094,0.8200006484985352,1,0.0665402641275159,2.239997863769517,14.09749984741211,-1.5688883463541667,14.390000343322756,5.981106544693052,14.789999961853027,0.0665402641275159
3531,2006-01-25,14.34000015258789,14.662500381469727,14.2524995803833,14.56999969482422,11868000.0,-0.011204925529886833,-1.0246918813018928,-2.9677594014570707,57.7832101717795,67.47380840079182,0.20195317177727112,-0.3071605328671865,-0.824406408087409,-1.971946759998925,22.43031766550225,0.4100008010864258,0.7289749915701975,0.18050017356872594,-0.8759158572040668,1.2369162043415187,-0.34770784181766956,0.7087081889551214,0.6505997085571291,37.38739551463623,-29.06574980998122,0.528208015386396,1,0.1399998664855957,-0.5562500953674316,-1.0093753337860107,-1.6850004196166992,0.682499885559082,2,0.06834027418468835,1.2057146344866152,14.5024995803833,2.239997863769517,14.09749984741211,-1.5688883463541667,14.390000343322756,0.06834027418468835
3532,2006-01-26,14.727499961853027,14.75,14.362500190734865,14.5,12820400.0,0.027022301613797817,1.8440348992254985,-0.9891322375731767,59.05138592609077,66.45468321542579,-0.12063258906712448,-0.6340354626172342,-1.197965824498187,-2.319771054664475,22.752801978426323,0.4099998474121094,0.6524476906365493,0.5088749885559078,-0.5350214565938938,1.5527714337057095,-0.013073234018992963,1.0308232111308087,0.22047591247558707,72.2972990388506,8.15800255530418,0.5219482225749009,1,-0.24749994277954102,-0.9437499046325684,-1.4381248950958252,-2.072500228881836,0.14750003814697266,3,0.046681378494703996,-1.0246918813018928,14.34000015258789,1.2057146344866152,14.5024995803833,2.239997863769517,14.09749984741211,0.046681378494703996
3533,2006-01-27,14.9350004196167,15.0,14.512499809265135,14.75,16158400.0,0.014089319864276861,2.0952434294779723,0.8131887940105051,60.367261558865245,65.69419006747552,-0.3097578651417603,-0.7562649327002724,-1.3719829802531187,-2.48446971573669,23.827434770363976,0.48750019073486506,0.6065673823715372,0.6376254081726067,-0.3705614969636315,1.645812313308845,0.1335319556044876,1.1417188607407258,-1.0100002288818342,93.95352633339216,31.569315735471804,0.5040934525681187,1,-0.4550004005432129,-1.1075005531311035,-1.7462503910064697,-2.280000686645508,-0.16250038146972656,4,0.06578500803583132,1.8440348992254985,14.727499961853027,-1.0246918813018928,14.34000015258789,1.2057146344866152,14.5024995803833,0.06578500803583132
3534,2006-01-30,14.475000381469727,15.005000114440918,14.350000381469727,15.0,28006800.0,-0.030800135602458756,1.4485978309696463,-2.837829339079423,49.96436806954875,63.442030080537016,0.10220202620536867,-0.20726145732664847,-0.8803336910340871,-1.9871814906556295,25.0714969353629,0.6549997329711914,0.5720588688041346,0.11437535285949707,-0.7558634668255451,0.9846141725445392,-0.320744056983024,0.5494947627020181,-0.528500194549558,34.16154881389038,-24.412949033933387,0.4351194098425211,1,0.004999637603759766,-0.4850006103515625,-1.286250352859497,-1.8112506866455078,0.719999313354494,0,0.07547493638547764,2.0952434294779723,14.9350004196167,1.8440348992254985,14.727499961853027,-1.0246918813018928,14.34000015258789,0.07547493638547764
3535,2006-01-31,15.217499732971193,15.322500228881836,14.399999618530273,14.475000381469727,45982800.0,0.05129529063446392,-1.067226226285055,-1.4142855066829945,61.68108377009026,62.53360896169343,-0.6362708406949924,-0.8288310248572088,-1.614060684955101,-2.6871775640806383,26.824363065772026,0.9225006103515625,0.5422555698143245,0.7531247138977069,0.008689443237246408,1.4975599845581673,0.38090707856747663,1.125342349227937,-1.2286595489501941,90.18687548853514,30.164971449934626,0.37221763533023006,1,-0.5937495231628436,-1.039999485015871,-2.0287497043609637,-2.5537500381469744,-0.0749998092651385,1,0.0029571268003010243,1.4485978309696463,14.475000381469727,2.0952434294779723,14.9350004196167,1.8440348992254985,14.727499961853027,0.0029571268003010243
3536,2006-02-01,15.3774995803833,15.417499542236328,14.890000343322756,15.210000038146973,32670800.0,0.01051420077014642,3.2626289871378775,0.22558880610146537,63.74549237186476,61.166735177511725,-0.76327251137503,-0.9009355926777456,-1.756155744320525,-2.8027134814947168,27.816091273382355,0.5274991989135724,0.5035633589614061,0.8279995918273926,0.07432340431214968,1.5816757793426355,0.4511614980697711,1.204837685585014,-1.3086397936706522,96.25292802813051,31.30474409156345,0.3768380937576214,2,-0.7062497138977051,-1.1524996757507324,-2.1168744564056396,-2.713749885559082,-0.10499954223632812,2,-0.003576612128256884,-1.067226226285055,15.217499732971193,1.4485978309696463,14.475000381469727,2.0952434294779723,14.9350004196167,-0.003576612128256884
3537,2006-02-02,15.177499771118164,15.267499923706055,14.987500190734865,15.067500114440918,22282000.0,-0.013006003233469232,-1.074075905550762,0.6567161629734223,57.11598855543045,59.76856737922577,-0.5615816696320994,-0.6296505789049789,-1.5370628119352183,-2.5635518708875686,28.57963968485066,0.3899993896484357,0.45735469457512856,0.5622498035430912,-0.1681553960553881,1.2926550031415704,0.19704720374385154,0.9274524033423308,-1.0007488039636208,77.51756816878307,14.041446437361202,0.3652025997992398,2,-0.5062499046325684,-0.9524998664855957,-1.8949997425079346,-2.5137500762939453,0.19500064849853516,3,-0.010212468147497322,3.2626289871378775,15.3774995803833,-1.067226226285055,15.217499732971193,1.4485978309696463,14.475000381469727,-0.010212468147497322
3538,2006-02-03,15.175000190734865,15.375,14.975000381469727,15.03499984741211,17762400.0,-0.00016468986466766644,-2.0769287199821003,1.272734366194757,54.33333189222515,58.60236139612348,-0.48726031808651804,-0.5763677146357047,-1.5138159793221302,-2.525858494394262,28.913439951082083,0.39999961853027344,0.4194332358106365,0.5087502002716082,-0.2287499622668161,1.2462503628100325,0.14000011900239606,0.8775002815408204,-0.898989337573779,77.28341525558508,16.435855857568043,0.368750081269212,2,-0.36625051498413264,-0.9500002861022967,-1.9400000572204608,-2.5112504959106463,0.5424995422363281,4,-0.019769369816418858,-1.074075905550762,15.177499771118164,3.2626289871378775,15.3774995803833,-1.067226226285055,15.217499732971193,-0.019769369816418858
3539,2006-02-06,15.005000114440918,15.22249984741211,14.862500190734865,15.217499732971193,13940800.0,-0.011202640801134311,2.2359541893119665,-1.51785069583994,53.12907207839875,57.4634660438104,-0.1955588728975588,-0.3662745286810889,-1.3238103366667033,-2.321016445887089,28.991156598538513,0.3599996566772443,0.3459144776711156,0.30137510299682546,-0.424578763121616,1.027328969115267,-0.06160183006239528,0.6643520360560462,-0.6376701661538124,59.45951265598551,0.9918749528232595,0.3629769330592207,2,-0.17000055313110352,-0.7800002098083496,-1.7699999809265137,-2.341250419616699,0.9300003051757812,0,-0.015494840021373024,-2.0769287199821003,15.175000190734865,-1.074075905550762,15.177499771118164,3.2626289871378775,15.3774995803833,-0.015494840021373024
3540,2006-02-07,15.085000038146973,15.182499885559082,14.904999732971193,15.047499656677244,13623600.0,0.005331551022719649,1.3870973034611036,-0.17647270018221511,55.65046631059467,57.226494503678744,-0.20589361740607615,-0.4199600802612533,-1.3799641972586638,-2.3646768826313487,28.606103432205256,0.27750015258788885,0.31931535428023494,0.3510000228881829,-0.3858716549404875,1.0878717007168532,-0.017435816026152295,0.7194358618025181,-0.6336565223439301,40.09010944069924,-16.79822429519757,0.36843583891433496,2,-0.2012500762939453,-0.8600001335144043,-1.8499999046325684,-2.421250343322754,0.6374998092651367,1,0.0072919891547285065,2.2359541893119665,15.005000114440918,-2.0769287199821003,15.175000190734865,-1.074075905550762,15.177499771118164,0.0072919891547285065
3541,2006-02-08,14.845000267028807,15.1850004196167,14.7524995803833,15.112500190734865,15772000.0,-0.015909829003066256,1.096971826752794,-7.133258735567632,50.70332908122819,56.29893263202736,0.12658553948733342,-0.14215950093317709,-1.1219616874238572,-2.091759352080711,28.874984857031915,0.43250083923339844,0.32641283434438506,0.08237524032592525,-0.6228093763300322,0.7875598569818827,-0.27021706800205436,0.43496754865390486,-0.3163642691111015,14.85953803894024,-37.26604594151938,0.352592308327979,2,0.038749694824220526,-0.5762505531311017,-1.6100001335144025,-2.181250572204588,0.9825000762939489,2,0.02004039416139336,1.3870973034611036,15.085000038146973,2.2359541893119665,15.005000114440918,-2.0769287199821003,15.175000190734865,0.02004039416139336
3542,2006-02-09,14.582500457763672,14.942500114440918,14.345000267028807,14.835000038146973,28204800.0,-0.017682708288537685,1.5561505398717765,0.9439239342017886,52.55136129650221,55.430499269542565,0.40940774954905734,0.15589891783318421,-0.8271327243877167,-1.7998891744185777,28.749007958098677,0.5974998474121112,0.30788312181529065,-0.19762458801269567,-0.8637038887896988,0.4684547127643075,-0.5306642384011973,0.13541506237580592,0.8349990844726562,23.058276923020077,-32.886925922825,0.33303965038850153,2,0.2987494468688965,-0.0475006103515625,-1.3256254196166992,-1.9187507629394531,1.172499656677246,3,0.04731695928155766,1.096971826752794,14.845000267028807,1.3870973034611036,15.085000038146973,2.2359541893119665,15.005000114440918,0.04731695928155766
3543,2006-02-10,14.774999618530273,14.837499618530273,14.420000076293945,14.574999809265135,19358000.0,0.01320069636371013,1.5692294600439571,-0.7920797688516301,59.22396681080643,56.459343574126756,0.21436885118442817,-0.024880699346985224,-0.9802083837674296,-1.960961734438623,28.27578033141368,0.4174995422363281,0.3306443105712553,-0.013375425338745472,-0.6746525212523657,0.6479016705748748,-0.3440139732955547,0.3172631226180638,0.6210499382019048,49.00279853280814,-11.555415211747075,0.3306385479568097,2,0.10625028610229492,-0.10374975204467773,-1.409374475479126,-2.0987496376037598,0.8000001907348615,4,0.040439987581256,1.5561505398717765,14.582500457763672,1.096971826752794,14.845000267028807,1.3870973034611036,15.085000038146973,0.040439987581256
3544,2006-02-13,14.795000076293945,14.90250015258789,14.625,14.774999618530273,11656400.0,0.0013536689191238072,1.3616972923836115,0.10000238418806387,54.448680099246026,55.65574316625517,0.27327131776661595,-0.05187243906419248,-0.952405980060675,-1.9474636085768644,27.358587568923028,0.2775001525878906,0.3216898546576399,0.00937504768371511,-0.6512801447533114,0.6700302401207416,-0.32095254853479815,0.3397026439022284,0.5800284946441661,53.571396133532645,-7.7327637763112875,0.33032759621851326,2,0.08624982833862305,-0.12375020980834961,-1.2462501525878906,-2.012500286102295,0.8800001144409197,0,0.06235212246841226,1.5692294600439571,14.774999618530273,1.5561505398717765,14.582500457763672,1.096971826752794,14.845000267028807,0.06235212246841226
3545,2006-02-14,15.072500228881836,15.107500076293945,14.675000190734865,14.842499732971193,15864800.0,0.018756346816958036,1.883330737221555,11.499761586877653,60.76415068426343,55.32448297874391,-0.03012835060123642,-0.32164520329095936,-1.19642993293804,-2.186517603067024,26.720676518607355,0.43249988555908025,0.29758417188241815,0.271500205993652,-0.4013342210548867,0.9443346330421907,-0.06491700753061735,0.6079174195179213,0.2819277759780885,86.60712258345788,21.357385969003204,0.33641721352426956,2,-0.21250009536743164,-0.40125036239624023,-1.4749999046325684,-2.213749885559082,0.43249988555908203,1,0.05722343192154322,1.3616972923836115,14.795000076293945,1.5692294600439571,14.774999618530273,1.5561505398717765,14.582500457763672,0.05722343192154322
3546,2006-02-15,15.297499656677244,15.297499656677244,14.989999771118164,15.102499961853027,12890400.0,0.014927810540965591,2.1538499158809423,0.8478229320860947,58.79629738645967,55.51118395996939,-0.299125390263546,-0.5228488769998823,-1.389403535886279,-2.3745257146053653,26.721720675292502,0.30749988555908025,0.35866274222906114,0.46437463760375763,-0.23973507030320818,1.1684843455107234,0.11231978365027473,0.8164294915572405,0.03673979342605804,100.0,34.16940942463205,0.35205485395348307,2,-0.43749952316284,-0.6262497901916486,-1.5399994850158674,-2.278749465942381,0.28750038146972834,2,0.027782330464008576,1.883330737221555,15.072500228881836,1.3616972923836115,14.795000076293945,1.5692294600439571,14.774999618530273,0.027782330464008576
3547,2006-02-16,15.375,15.467499732971193,15.2475004196167,15.300000190734865,15665200.0,0.005066209842268465,-1.4444456218244053,0.3846150084119041,57.073953357012684,55.815697456056895,-0.38628625964686947,-0.5842290800057679,-1.4398453498156485,-2.415166558202717,26.626913539355556,0.21999931335449396,0.3096620582695877,0.512624979019165,-0.2314133980066444,1.2566633560449745,0.14060579050626032,0.8846441675320698,-1.0299997329711932,91.16947367175186,27.702571244221105,0.3720191885129046,2,-0.46875,-0.6787500381469709,-1.617499828338623,-2.3562498092651367,0.23499965667724432,3,0.029430916638878424,2.1538499158809423,15.297499656677244,1.883330737221555,15.072500228881836,1.3616972923836115,14.795000076293945,0.029430916638878424
3548,2006-02-17,15.364999771118164,15.557499885559082,15.2524995803833,15.375,11718400.0,-0.0006504213906884937,-1.5957405363288097,-0.13333672418397377,66.72932479089062,57.32683664633377,-0.3872206782183696,-0.5243213475966861,-1.3940436519689623,-2.372860760750486,26.291107313941996,0.30500030517578125,0.23259460314452163,0.4538747787475579,-0.28760735930073444,1.1953569167958502,0.08313370972341083,0.8246158477717049,-0.99754951477051,79.356553558663,11.679465351905279,0.3707410690241463,2,-0.41374969482421875,-0.6237497329711914,-1.607499599456787,-2.346249580383301,0.04500007629394531,4,0.025382385234775207,-1.4444456218244053,15.375,2.1538499158809423,15.297499656677244,1.883330737221555,15.072500228881836,0.025382385234775207
3549,2006-02-21,14.994999885559082,15.489999771118164,14.845000267028807,15.489999771118164,16558400.0,-0.024080695806750096,1.6060592048859035,49.49885561701316,45.13661211298511,56.15863062437716,-0.020996510061735307,-0.08815525061347884,-0.9847918404768077,-1.972019603937369,26.548833463733416,0.6449995040893572,0.19365448387911144,0.038999891281127574,-0.596163356733797,0.6741631392960521,-0.2785817327263338,0.35658151528858895,-0.5799476440429707,36.26060118785162,-27.388988185259663,0.3175816240074621,2,-0.04374980926513672,-0.2537498474121094,-1.237499713897705,-1.9024996757507324,0.5100002288818359,1,0.03867955506052523,-1.5957405363288097,15.364999771118164,-1.4444456218244053,15.375,2.1538499158809423,15.297499656677244,0.03867955506052523
3550,2006-02-22,15.467499732971193,15.517499923706055,14.977499961853027,15.037500381469727,15095200.0,0.03151049356573532,1.037736731774465,-0.8686857594235603,51.73077318090189,56.27279107989645,-0.4844812468972801,-0.5108441415038616,-1.4127876930642405,-2.4092203904338927,26.278244653960947,0.5399999618530273,0.1796072648153988,0.46324973106384526,-0.1734707748830484,1.099970237010739,0.14488947809039843,0.7816099840372921,-1.0067495856933633,87.36839287387428,26.69274482027066,0.3183602529734464,2,-0.5162496566772479,-0.7262496948242205,-1.5856246948242205,-2.181249618530275,-0.05000019073486506,2,0.013415255299559226,1.6060592048859035,14.994999885559082,-1.5957405363288097,15.364999771118164,-1.4444456218244053,15.375,0.013415255299559226
3551,2006-02-23,15.31999969482422,15.649999618530273,15.237500190734865,15.475000381469727,11530000.0,-0.009536126762139552,-1.5781238824118622,-0.3604672567627753,52.79685959286418,56.300068668381115,-0.2933675018919164,-0.30162504168723814,-1.2164219850004674,-2.2296749615320124,26.090033488409993,0.4124994277954084,0.18008395027661628,0.26674971580505513,-0.30193515926984205,0.8354345908799523,-0.017592721732393457,0.5510921533425037,-0.81537955801514,59.00618763350002,0.4418886957826089,0.28434243753744887,2,-0.28499984741211115,-0.5324997901916522,-1.3049995899200457,-2.0337495803833026,0.23500061035155895,3,0.01207574564633962,1.037736731774465,15.467499732971193,1.6060592048859035,14.994999885559082,-1.5957405363288097,15.364999771118164,0.01207574564633962
3552,2006-02-24,15.414999961853027,15.4975004196167,15.052499771118164,15.352499961853027,8867600.0,0.0062010619400274525,2.912077869814548,-0.4032240201808943,54.54545126145129,55.78023360734166,-0.2881623174655896,-0.3609866442403984,-1.2580273285185264,-2.296781729898999,25.565981742845533,0.44500064849853516,0.16546525785725308,0.327374982833863,-0.24151664088565283,0.8962666065533789,0.04292917097410509,0.6118207946936209,-0.8416570561406758,70.80747254778156,14.007449934206434,0.28444581185975826,2,-0.2775001525878906,-0.627500057220459,-1.3131248950958252,-2.0062499046325684,0.4575004577636719,4,0.011028224243570417,-1.5781238824118622,15.31999969482422,1.037736731774465,15.467499732971193,1.6060592048859035,14.994999885559082,0.011028224243570417
3553,2006-02-27,15.917499542236328,15.99250030517578,15.462499618530273,15.512499809265135,14999200.0,0.032598091574882915,-1.099012144709179,6.479995727539091,65.34902888808111,56.99138347276778,-0.6834245248388946,-0.8285879620797214,-1.7184870326221517,-2.7646698590118426,24.973057127499636,0.5775003433227521,0.2066888012917527,0.7807496070861824,0.10728077280531423,1.4542184413670505,0.4440151899457483,1.1174840242266164,-1.2795572337549004,93.46398601776384,35.47192384873667,0.33673441714043384,2,-0.5837492942810059,-0.9587492942810059,-1.7968745231628418,-2.304999351501465,0.21500015258789418,0,-0.01931835366121093,2.912077869814548,15.414999961853027,-1.5781238824118622,15.31999969482422,1.037736731774465,15.467499732971193,-0.01931835366121093
3554,2006-02-28,15.567500114440918,15.892499923706055,15.475000381469727,15.81999969482422,13686000.0,-0.0219883422560625,1.100626426012874,-0.6234561650964405,57.440251576026625,56.62206134963036,-0.23727417512242965,-0.4137582253750409,-1.3147379243430422,-2.379347745810062,24.80299208384326,0.44249916076660156,0.2567058826944706,0.37612519264221156,-0.24666424510193607,0.9989146303863592,0.06473047377013863,0.6875199115142845,-0.8211931662239422,58.12807418925976,-2.040539924951233,0.3113947188720736,2,-0.14874982833862482,-0.6087498664855957,-1.398125171661377,-1.8987503051757812,0.4099998474121094,1,-0.010117248490186692,-1.099012144709179,15.917499542236328,2.912077869814548,15.414999961853027,-1.5781238824118622,15.31999969482422,-0.010117248490186692
3555,2006-03-01,15.262499809265135,15.6225004196167,15.217499732971193,15.587499618530273,18236000.0,-0.019592118383404133,1.0506290606462176,1.2871300965006685,56.31140857237431,56.34596259250975,0.10897137824945347,-0.11089965355303377,-0.962453607039448,-2.0359290056943156,23.888375231040477,0.40500068664550604,0.2601068696805857,0.06887488365173233,-0.5546366899380502,0.6923864572415148,-0.24288090314315802,0.3806306704466227,-0.4164973924914541,22.340416897475865,-41.76009299368869,0.3117557867948909,3,0.1562504768371582,-0.16624975204467773,-1.1306247711181623,-1.5812497138977033,0.16499996185302912,2,0.015888636082312946,1.100626426012874,15.567500114440918,-1.099012144709179,15.917499542236328,2.912077869814548,15.414999961853027,0.015888636082312946
3556,2006-03-02,15.322500228881836,15.40999984741211,15.177499771118164,15.199999809265135,10337600.0,0.003931231473646157,-1.7761120948319546,-0.37692458925957023,61.916262161268946,56.88399690409379,0.05910584480200143,-0.18470149476793551,-0.958104304415059,-2.054257229131185,22.75009726201887,0.2325000762939453,0.2913681307440399,0.1316252708435055,-0.4889499207658048,0.7522004624528158,-0.17866232496115053,0.44191286664816154,-0.38477798103598637,28.72343663446501,-38.89279104307712,0.31028759580465537,3,0.09625005722045721,-0.20000028610229492,-1.1906251907348633,-1.538750171661377,0.05249977111816406,3,0.0061999877262475245,1.0506290606462176,15.262499809265135,1.100626426012874,15.567500114440918,-1.099012144709179,15.917499542236328,0.0061999877262475245
3557,2006-03-03,15.022500038146973,15.31999969482422,15.022500038146973,15.19499969482422,12629200.0,-0.019579062571615014,-2.449278246783782,-1.4081556391152987,53.852145922683064,55.453199252070725,0.3395531700619898,0.10866228323130933,-0.5950271509876099,-1.7218499122862276,21.402662856645037,0.3000001907348633,0.26993716030046677,-0.16062493324279714,-0.7857580849130539,0.4645082184274596,-0.4731915090779264,0.15194164259233212,-0.00039554571472955047,0.0,-67.08028378792852,0.3125665758351285,3,0.3962502479553205,0.1462502479553205,-0.890625,-1.2387499809265137,0.4449996948242205,4,0.03544684744061355,-1.7761120948319546,15.322500228881836,1.0506290606462176,15.262499809265135,1.100626426012874,15.567500114440918,0.03544684744061355
3558,2006-03-06,14.875,15.092499732971193,14.712499618530273,15.050000190734865,11070000.0,-0.009818607939585444,1.9230859519713341,1.0144958784601859,51.19760359358171,56.126642749914794,0.458447904141984,0.2451011459505814,-0.3932454392692364,-1.5445471811716427,19.612277919161794,0.38000011444091975,0.23725823485580477,-0.29312496185302805,-0.9332950712306847,0.34704514752462856,-0.6132100165418564,0.026960092835800253,1.1175003051757795,13.771215207060422,-52.74512130176795,0.3200850546888283,3,0.47749996185302734,0.29375028610229315,-0.7431249618530273,-1.091249942779541,0.22749996185302734,0,0.06705885173893766,-2.449278246783782,15.022500038146973,-1.7761120948319546,15.322500228881836,1.0506290606462176,15.262499809265135,0.06705885173893766
3559,2006-03-07,14.772500038146973,14.942500114440918,14.647500038146973,14.824999809265135,9912400.0,-0.006890753738018618,1.0521717208574102,0.29999836513151196,45.26066043679791,55.40774133390323,0.5878900597641863,0.3470849177086528,-0.2562814246586598,-1.4110610388104377,18.13291969623871,0.2950000762939453,0.20178812309724492,-0.38399991989135707,-1.0447556200453096,0.2767557802625955,-0.7143777699683334,-0.05362206981438078,1.1944002532958962,12.8205078044763,-49.0413406080529,0.33037785007697645,3,0.5475001335144043,0.3962502479553205,-0.6187500953674316,-0.9887499809265137,0.5,1,0.09206293133628884,1.9230859519713341,14.875,-2.449278246783782,15.022500038146973,-1.7761120948319546,15.322500228881836,0.09206293133628884
3560,2006-03-08,15.19499969482422,15.324999809265135,14.600000381469727,14.792499542236328,15060000.0,0.028600416692247554,1.1886762576257976,-7.666702997275498,48.47583708492486,54.92762772190997,0.13708748982535113,-0.07035862743279786,-0.6494160950677017,-1.7938553526635435,16.71376478686928,0.7249994277954084,0.1464306085194167,0.032999753952028144,-0.6270809345084807,0.693080442412537,-0.29704059027822716,0.36304009818228344,0.7191245864868119,73.45675378467689,15.740867934350334,0.3300403442302546,3,0.10125064849853338,-0.02624940872192738,-0.9599997997283953,-1.4112496376037615,0.1625003814697248,2,0.05149722163504511,1.0521717208574102,14.772500038146973,1.9230859519713341,14.875,-2.449278246783782,15.022500038146973,0.05149722163504511
3561,2006-03-09,15.142499923706055,15.38249969482422,15.100000381469727,15.287500381469727,12267200.0,-0.0034550689156017667,-1.456520657456105,-0.36024944793532393,46.51685239148686,54.035561180802816,0.18077109165247052,0.005872952729713887,-0.5607859825436456,-1.7040672560341825,15.753143081439113,0.28249931335449396,0.18661685158590657,-0.03437500000000071,-0.6775696750793241,0.6088196750793227,-0.3559723375396633,0.28722233753966186,0.6927769236144989,69.32907581869797,15.190309684327005,0.321597337539662,3,0.15375041961669922,0.026250362396238458,-0.7418746948242188,-1.2149996757507324,0.15499973297118963,3,0.018821188631207075,1.1886762576257976,15.19499969482422,1.0521717208574102,14.772500038146973,1.9230859519713341,14.875,0.018821188631207075
3562,2006-03-10,15.272500038146973,15.375,14.75,14.75,9663600.0,0.008585115740195493,-1.3923443229460413,-3.603437162926521,48.662331941598445,52.18148374230475,0.031772891056819574,-0.07355485618736424,-0.6493376024062982,-1.7981194459833816,15.674379378287384,0.625,0.17612965312208395,0.061125135421752574,-0.5187351541835561,0.6409854250270612,-0.22880500938090265,0.3510552802244078,0.4886602212225313,85.94252355242452,33.548086841419476,0.28993014480265455,3,-0.02624988555908203,-0.10374975204467951,-0.8243751525878906,-1.2975001335144043,0.1875,4,0.006711406881453996,-1.456520657456105,15.142499923706055,1.1886762576257976,15.19499969482422,1.0521717208574102,14.772500038146973,0.006711406881453996
3563,2006-03-13,15.3725004196167,15.479999542236328,15.210000038146973,15.375,9586800.0,0.006547741445077859,1.5411877695549343,-0.004783885551789531,55.92157700482535,52.01274212328237,-0.17172423329647657,-0.13333286977811554,-0.69990886902767,-1.862462914700055,15.617540252313807,0.26999950408935547,0.17509786705514685,0.13125047683715785,-0.4145117562610938,0.6770127099354095,-0.141630639711968,0.4041315933862837,0.3189902470788173,87.78417896149104,31.97131105496078,0.27288111654912606,3,-0.26125001907348633,-0.20375013351440607,-0.9243755340576172,-1.3975005149841309,0.909998893737793,0,0.006179821809161545,-1.3923443229460413,15.272500038146973,-1.456520657456105,15.142499923706055,1.1886762576257976,15.19499969482422,0.006179821809161545
3564,2006-03-14,15.717499732971193,15.737500190734865,15.274999618530273,15.350000381469727,14435600.0,0.022442628325723968,1.2699399712142554,-147.02441816100796,54.084968033205314,51.76535984115248,-0.5511698966574201,-0.4276005712116895,-0.9856153482319119,-2.17143305869439,15.61128779372401,0.4625005722045916,0.16924470853911266,0.4301248073577906,-0.11276077913516502,0.9730103938507462,0.1586820141113119,0.7015676006042693,-1.1174993515014666,98.24171770397106,44.502832167596964,0.27144279324647796,3,-0.5487494468688983,-0.5487494468689,-1.2006249427795428,-1.7424998283386248,0.5725011825561541,1,-0.03912834621069261,1.5411877695549343,15.3725004196167,-1.3923443229460413,15.272500038146973,-1.456520657456105,15.142499923706055,-0.03912834621069261
3565,2006-03-15,15.9350004196167,15.9375,15.625,15.717499732971193,11902400.0,0.01383812249662375,1.8089906904178168,0.5918396474902026,59.824292369112726,51.53291875313513,-0.7411882632382412,-0.6083629075747687,-1.1378972705860875,-2.34241227244042,15.309015730614457,0.3125,0.08628001387050155,0.604500484466552,-4.2827523268229584e-05,1.2090437964563723,0.3022288284716428,0.9067721404614613,-1.3122500419616703,99.78950902035362,44.78707475173037,0.30227165599491007,3,-0.6662502288818359,-0.7662501335144061,-1.4050006866455078,-1.9600005149841309,0.1949987411498988,2,-0.04157517188729776,1.2699399712142554,15.717499732971193,1.5411877695549343,15.3725004196167,-1.3923443229460413,15.272500038146973,-0.04157517188729776
3566,2006-03-16,15.72249984741211,16.165000915527347,15.69499969482422,16.055000305175778,22255200.0,-0.013335460722234571,-1.4258079759010587,-1.528732910648668,54.734408711721976,51.630947951917236,-0.5207424114414643,-0.3819738515610549,-0.8784692412606478,-2.080960185916908,14.762942997921446,0.4700012207031268,0.046579763723030965,0.370749902725219,-0.2582909010835923,0.9997907065340303,0.05622950082081424,0.6852703046296238,-1.0471594848632808,68.72785994273897,15.075087372390783,0.31452040190440533,3,-0.33999919891357244,-0.4674992561340332,-1.1681249141693115,-1.747499942779541,0.16250038146972656,3,-0.023215123209445743,1.8089906904178168,15.9350004196167,1.2699399712142554,15.717499732971193,1.5411877695549343,15.3725004196167,-0.023215123209445743
3567,2006-03-17,15.827500343322756,15.927499771118164,15.670000076293945,15.670000076293945,15814800.0,0.006678358844311116,-2.269831850851645,-0.47368436148366744,48.42106742541186,51.322443933231696,-0.5582511616826338,-0.475726745784419,-0.9403992328119433,-2.137538261440609,13.843975422861954,0.25749969482421875,0.035340991441984215,0.4531253814697287,-0.21100818622546136,1.1172589491649187,0.12105859762213278,0.7851921653173246,-1.0627803475952167,64.65965841514448,15.380027699056896,0.3320667838475953,3,-0.44499969482421875,-0.5724997520446795,-1.2512505054473895,-1.8525004386901873,-0.47250080108642756,4,-0.03348606382239672,-1.4258079759010587,15.72249984741211,1.8089906904178168,15.9350004196167,1.2699399712142554,15.717499732971193,-0.03348606382239672
3568,2006-03-20,15.755000114440918,16.0,15.520000457763672,16.0,10807200.0,-0.004580649332440179,2.9183654403836496,-1.555552191630672,53.6443118425306,52.253960756090876,-0.3886682006542319,-0.3926415137507995,-0.8342125152312221,-2.0251678631913954,12.567591480634832,0.4799995422363281,-0.002049709792245835,0.3611251354217533,-0.32440673323045033,1.0466570040739587,0.01835920109565059,0.703891069747856,-0.9062632635253909,53.93256139403386,5.533755670367462,0.34276593432610236,3,-0.37249946594238104,-0.46249961853027166,-1.046875238418579,-1.7800002098083496,-1.4274997711181623,0,-0.018724219241582296,-2.269831850851645,15.827500343322756,-1.4258079759010587,15.72249984741211,1.8089906904178168,15.9350004196167,-0.018724219241582296
3569,2006-03-21,15.574999809265135,16.012500762939453,15.512499809265135,15.574999809265135,12724800.0,-0.011424963749178008,-7.000015258789091,-0.0,56.38405980068513,53.13265216895313,-0.0925999528269923,-0.17598392986992373,-0.6252271838891055,-1.8066977611175243,12.457381767880053,0.5000009536743182,0.01034610481239362,0.15212483406066646,-0.511067778641566,0.815317446762899,-0.1794714722904498,0.4837211404117827,-0.6472871144728991,9.57852782166532,-40.376700125694114,0.33159630635111625,3,-0.11749935150146129,-0.192499160766598,-0.7987499237060529,-1.5999999046325666,-1.3800001144409144,1,0.04542532987181702,2.9183654403836496,15.755000114440918,-2.269831850851645,15.827500343322756,-1.4258079759010587,15.72249984741211,0.04542532987181702
3570,2006-03-22,15.675000190734865,15.72249984741211,15.380000114440918,15.520000457763672,12373200.0,0.006420570317454688,1.7400083160717623,100.0,57.085420392702616,54.30693750242155,-0.13114298151059067,-0.2736732030511728,-0.701575268822964,-1.8625459852819048,12.154823294650264,0.3424997329711914,0.050993202906536084,0.24175019264221298,-0.43080800763807936,0.9143083929225053,-0.09452890749793319,0.5780292927823591,-0.6730502026985228,37.57958920368889,-14.439150060441214,0.33627910014014656,3,-0.2174997329711914,-0.2924995422363281,-0.898750305175783,-1.7000002861022967,-1.300000190734865,2,0.039234495522111335,-7.000015258789091,15.574999809265135,2.9183654403836496,15.755000114440918,-2.269831850851645,15.827500343322756,0.039234495522111335
3571,2006-03-23,15.505000114440918,15.68000030517578,15.329999923706055,15.654999732971193,8482400.0,-0.010845299791092167,2.49999046329326,-0.9677411415808874,60.233290992791254,55.59259961922075,0.10693016261319599,-0.09391794783919138,-0.5028018812493897,-1.6441039935777102,11.50955741473892,0.3500003814697248,0.12554929798486292,0.06250009536743129,-0.6085870384955356,0.7335872292303964,-0.2730434715640513,0.39804366229891386,-0.4332670707551145,25.641022058145417,-31.59628772101876,0.3355435669314829,3,0.182500362396242,-0.12249946594238104,-0.739375114440918,-1.5300002098083496,-1.0325002670288086,3,0.04030951575057218,1.7400083160717623,15.675000190734865,-7.000015258789091,15.574999809265135,2.9183654403836496,15.755000114440918,0.04030951575057218
3572,2006-03-24,15.585000038146973,15.702500343322756,15.4375,15.637499809265135,6632000.0,0.005159620968434808,1.9040999968646097,0.34999936421548955,65.5021715854426,56.65711012817822,0.08484211138548048,-0.16920405890934198,-0.5512161286108217,-1.6808523550123091,11.384958101561487,0.2650003433227557,0.16408039809968855,0.13400001525878835,-0.5399209893052337,0.8079210198228122,-0.20296048702322267,0.4709605175407994,-0.4476709221506763,37.362608187755534,-24.32474313145032,0.3369605022820117,3,0.1350002288818377,-0.20249938964843572,-0.8193750381469727,-1.6100001335144043,-1.8850002288818377,4,0.019249290343314795,2.49999046329326,15.505000114440918,1.7400083160717623,15.675000190734865,-7.000015258789091,15.574999809265135,0.019249290343314795
3573,2006-03-27,15.609999656677244,15.61750030517578,15.36750030517578,15.520000457763672,9000000.0,0.001604082032023113,3.7618822717324796,-1.7142779291553376,68.92653199860675,58.306172791000606,0.10848275569648536,-0.23022577797403265,-0.5558581465091574,-1.662534877903477,10.204436499831901,0.25,0.21987076193668287,0.17437462806701554,-0.46802817963426513,0.816777435768298,-0.1468267757836248,0.49557603191765587,-0.411010232709085,41.02555145363516,-25.73426503726232,0.321201403850641,3,0.13750076293945668,-0.22749900817870738,-0.8087496757507306,-1.6099996566772443,-1.5824995040893537,0,-0.016335689945504828,1.9040999968646097,15.585000038146973,2.49999046329326,15.505000114440918,1.7400083160717623,15.675000190734865,-0.016335689945504828
3574,2006-03-28,15.40999984741211,15.80500030517578,15.295000076293945,15.800000190734865,11443200.0,-0.012812287870844652,1.5499974966085144,-4.333375719235887,55.40200932778951,57.81480800863136,0.2908640657810988,-0.04493429690068318,-0.34514214667416,-1.4195420257958826,9.127669782038206,0.5100002288818342,0.25686077271341645,-0.017750167846680043,-0.6572008844069259,0.6217005487135658,-0.3374755261268021,0.301975190433442,-0.15304973395039845,22.548964609349078,-41.572423217946685,0.31972535828012294,3,0.32000064849853693,-0.027499198913572442,-0.5637497901916504,-1.364999771118164,-1.6099996566772443,1,-0.07024656163582921,3.7618822717324796,15.609999656677244,1.9040999968646097,15.585000038146973,2.49999046329326,15.505000114440918,-0.07024656163582921
3575,2006-03-29,15.505000114440918,15.619999885559082,15.335000038146973,15.489999771118164,9392800.0,0.006164845423068721,1.3265304533653042,-0.03846238491728699,58.91758432794534,58.279605299322846,0.14354952762575657,-0.1273656471000031,-0.4253611425715569,-1.4775459817676708,8.724646031733263,0.2849998474121094,0.26226082860999966,0.06512508392333949,-0.5703161497936478,0.7005663176403267,-0.252595532935155,0.382845700781834,-0.21000003814697266,41.17645958853661,-21.36557118119115,0.3177206168584937,3,0.14875030517578125,-0.12249946594238104,-0.658750057220459,-1.4600000381469727,-1.442500114440918,2,-0.08448890099630502,1.5499974966085144,15.40999984741211,3.7618822717324796,15.609999656677244,1.9040999968646097,15.585000038146973,-0.08448890099630502
3576,2006-03-30,15.417499542236328,15.6875,15.375,15.52750015258789,8343600.0,-0.005643377720655041,-2.2051332211745374,-7.333206179668129,53.64319880153487,58.859842118892075,0.2047697123913661,-0.034133068327623306,-0.3202451147415566,-1.3607267915428665,8.470954670159067,0.3125,0.24780986714830888,-0.027125453948974254,-0.660288606133772,0.6060376982358235,-0.34370703004137226,0.28945612214342376,-0.12249946594238281,24.019492346299643,-34.09348189020524,0.3165815760923986,3,0.2362508773803711,-0.03499889373779119,-0.5712494850158691,-1.3724994659423828,-1.2874994277954102,3,-0.06761793891288237,1.3265304533653042,15.505000114440918,1.5499974966085144,15.40999984741211,3.7618822717324796,15.609999656677244,-0.06761793891288237
3577,2006-03-31,15.55500030517578,15.737500190734865,15.427499771118164,15.482500076293945,10704800.0,0.008918486591341646,-2.3972492501280462,-0.6590893327784552,54.50060701103621,58.95498602650381,0.027434894335543802,-0.13670364531240686,-0.4425215853687998,-1.4633808416258454,8.6723520043822,0.32000064849853693,0.19490082556256993,0.08375029563903702,-0.5187129627328577,0.6862135540109335,-0.21748133354691035,0.3849819248249844,-0.22000026702880682,50.98041415626023,-3.2397546783735365,0.3012316291859482,3,0.09875011444091975,-0.17249965667724254,-0.6437504291534406,-1.4637503623962385,-1.217500686645506,4,-0.06959179919806746,-2.2051332211745374,15.417499542236328,1.3265304533653042,15.505000114440918,1.5499974966085144,15.40999984741211,-0.06959179919806746
3578,2006-04-03,15.8725004196167,15.957500457763672,15.55500030517578,15.6875,13425600.0,0.02041145022255475,1.2676033257666421,2.551721869985067,53.87500977514305,58.67620269033247,-0.30356846817139704,-0.3959420320792333,-0.7278989803586242,-1.7445926589048462,9.674714478195,0.4025001525878924,0.18211897618646056,0.3513753890991218,-0.2067807590922861,0.9095315372905315,0.07229731500341785,0.6304534631948258,-0.4975004196166992,87.16981295038593,36.92693208108709,0.2790780740957045,4,-0.24625015258789062,-0.4899997711181623,-0.9100005626678467,-1.7812504768371582,-1.6750001907348633,0,-0.1368719831732742,-2.3972492501280462,15.55500030517578,-2.2051332211745374,15.417499542236328,1.3265304533653042,15.505000114440918,-0.1368719831732742
3579,2006-04-04,16.132499694824222,16.25,15.832500457763672,15.962499618530273,17660400.0,0.01638048627084565,1.0617226390125132,0.9189172470320368,54.83473789045161,58.426126856749015,-0.5321289721110674,-0.5784888655840277,-0.9426624130240313,-1.9730497139996892,10.800899482010012,0.4174995422363281,0.1920994119740307,0.5433746814727822,0.04061042678215898,1.0461389361634073,0.2919925541274697,0.7947568088180947,-0.7100996398925812,87.15843605743764,41.3990305950133,0.2513821273453121,4,-0.35999965667724965,-0.707499504089359,-0.9862494468689,-1.8699994087219292,-1.9825000762939489,1,-0.13048192047458562,1.2676033257666421,15.8725004196167,-2.3972492501280462,15.55500030517578,-2.2051332211745374,15.417499542236328,-0.13048192047458562
3580,2006-04-05,15.977499961853027,16.184999465942386,15.93000030517578,16.065000534057614,12061600.0,-0.0096079179236509,-1.7945131032320474,-0.5147090172670755,56.42317162520864,58.002780260350946,-0.36845400612407175,-0.38141577864094245,-0.7563516323065311,-1.787408204236769,11.586390728835031,0.2549991607666069,0.18653149462661567,0.34924993515014613,-0.1461077783520004,0.8446076486522927,0.10157107839907198,0.5969287919012203,-0.4888919113159176,68.85713849748883,24.92892730997918,0.24767885675107362,4,-0.2049999237060547,-0.5524997711181641,-0.7887496948242188,-1.7149996757507342,-2.0924997329711914,2,-0.13628538734576978,1.0617226390125132,16.132499694824222,1.2676033257666421,15.8725004196167,-2.3972492501280462,15.55500030517578,-0.13628538734576978
3581,2006-04-06,15.427499771118164,15.967499732971193,15.337499618530273,15.920000076293945,19279600.0,-0.03442341993728759,1.144682633214178,5.628538108576702,41.76953981509717,55.36582117475701,0.18930399315449442,0.20135417579702342,-0.17554723438649766,-1.2124476336899832,11.614142289598709,0.6400003433227539,0.1729599581837995,-0.2150002479553219,-0.6659262571626954,0.23592576125204978,-0.44046325255900776,0.010462756648363936,0.8225002288818359,9.863026297362321,-30.143926764241588,0.2254630046036861,4,0.3450002670288086,-0.0024995803833007812,-0.16999959945678889,-1.164999485015871,-1.1574993133544922,3,-0.08847835302993046,-1.7945131032320474,15.977499961853027,1.0617226390125132,16.132499694824222,1.2676033257666421,15.8725004196167,-0.08847835302993046
3582,2006-04-07,15.375,15.6875,15.34000015258789,15.59749984741211,11493600.0,-0.00340299931272392,-1.3760710512930865,0.45177605998172043,42.116182818910005,52.386893488124045,0.23343028923325093,0.2760815604732141,-0.10471038026547674,-1.1421048287990665,12.328752029699233,0.3474998474121094,0.14677277574534564,-0.2726250171661384,-0.7079032039950874,0.16265316966281063,-0.4902641105806129,-0.05498592375166389,0.8567499923706059,4.10962912797102,-32.72571228645376,0.2176390934144748,4,0.39750003814697266,0.05000019073486328,-0.10437488555908203,-1.1124997138977069,-1.1899995803833008,4,-0.08097560231278578,1.144682633214178,15.427499771118164,-1.7945131032320474,15.977499961853027,1.0617226390125132,16.132499694824222,-0.08097560231278578
3583,2006-04-10,15.467499732971193,15.625,15.175000190734865,15.350000381469727,11110800.0,0.006016242794874449,1.0809245240998442,-0.5280873351964007,47.685682116257595,51.529523797953836,0.13252793987550326,0.201389182328656,-0.18410948771201952,-1.2076996647432683,12.845003921262308,0.44999980926513494,0.12623795053674058,-0.18487524986266912,-0.6094540640739172,0.23970356434857898,-0.3971646569682932,0.02741415724295493,0.7463652519226063,27.209264570593696,-12.533811934924351,0.21228940710562436,4,0.24500036239623846,-0.0424995422363299,-0.17374944686890004,-1.2049994468689,-1.5174999237060582,0,-0.07305641725870937,-1.3760710512930865,15.375,1.144682633214178,15.427499771118164,-1.7945131032320474,15.977499961853027,-0.07305641725870937
3584,2006-04-11,15.102499961853027,15.577500343322756,15.020000457763672,15.577500343322756,12218800.0,-0.023597852104055073,1.3473660540401526,-4.0425787495839876,38.93719201382874,49.309480207496435,0.5021256213250052,0.5459431313019891,0.2048491311548517,-0.8162471739827666,12.953208854382858,0.5574998855590838,0.07503090424350667,-0.5191250324249275,-1.008050626744886,-0.030199438104968834,-0.7635878295849068,-0.27466223526494815,1.0698104312744157,7.081508525773765,-31.57471400629295,0.2444627971599795,4,0.5325002670288086,0.32250022888183594,0.1581251621246338,-0.8399996757507342,-1.6649999618530273,1,-0.05992383613687169,1.0809245240998442,15.467499732971193,-1.3760710512930865,15.375,1.144682633214178,15.427499771118164,-0.05992383613687169
3585,2006-04-12,15.272500038146973,15.452500343322756,14.957500457763672,15.112500190734865,15498800.0,0.011256419581085586,-1.1063855690603326,-0.33684151351003566,45.50724424017486,48.40548525623421,0.3304248068470663,0.34126203832025226,0.03734066237835165,-0.9744646728003143,12.71829148549736,0.4949998855590838,0.01489719777866938,-0.3159999370574944,-0.8052997299356086,0.1732998558206198,-0.5606498334965515,-0.0713500406184373,0.8306717588586423,31.188099646762502,-8.737949345812645,0.24464989643905732,4,0.3312501907348633,0.15250015258789062,-0.02812480926513672,-0.966249942779541,-1.5375003814697283,2,-0.07349814482324224,1.3473660540401526,15.102499961853027,1.0809245240998442,15.467499732971193,-1.3760710512930865,15.375,-0.07349814482324224
3586,2006-04-13,15.357500076293945,15.475000381469727,15.142499923706055,15.272500038146973,8954800.0,0.005565561495149085,1.0781236495850035,0.5312507450587761,45.61234358176201,47.417900430759296,0.2637555177966284,0.23981027356761153,-0.0492867512887436,-1.043555466359427,12.01441672954963,0.3325004577636719,0.008798317971608682,-0.21274991035461355,-0.7081947632259613,0.2826949425167342,-0.46047233679028743,0.034972516081060334,0.6540180135723155,54.79450265200011,13.943389918632796,0.24772242643567394,4,0.24625015258789062,0.1424999237060547,-0.1249997615814209,-0.8887500762939453,-1.6875,3,-0.09588148071606273,-1.1063855690603326,15.272500038146973,1.3473660540401526,15.102499961853027,1.0809245240998442,15.467499732971193,-0.09588148071606273
3587,2006-04-17,15.297499656677244,15.487500190734865,15.017499923706055,15.380000114440918,10529200.0,-0.0039069131902085275,2.1596591783351027,-0.9705931851586113,44.053283796722795,46.32659754426816,0.31669174602103567,0.27201484669925513,0.014803107802729087,-0.9662763933105918,11.459145894604342,0.47000026702881037,-0.015382412334236761,-0.24625029563904022,-0.7404549348476213,0.2479543435695426,-0.4933526152433316,0.0008520239652511918,0.6296970226208085,50.93624450654616,9.689679211789418,0.24710231960429122,4,0.3062505722045916,0.20250034332275568,-0.0649993419647199,-0.7849993705749512,-1.8549995422363263,0,-0.06716778702231097,1.0781236495850035,15.357500076293945,-1.1063855690603326,15.272500038146973,1.3473660540401526,15.102499961853027,-0.06716778702231097
3588,2006-04-18,15.460000038146973,15.619999885559082,15.1899995803833,15.327500343322756,22391200.0,0.010622675935070047,-1.1104246236800719,-1.606047995561048,50.965254235103814,45.89665491589618,0.10004560952862285,0.09094334176154106,-0.14155466890371393,-1.109739087915294,11.137047319405099,0.43000030517578125,-0.015798289446330216,-0.06899991035461461,-0.5541841370252918,0.41618431631606434,-0.3115920236899541,0.17359220298072486,0.38962094342833,75.84905877661832,30.905680129487536,0.24259211333533925,4,0.11124992370605646,0.14375019073486328,-0.2524998188018799,-0.9474997520446795,-1.5850000381469727,1,-0.0824708677480116,2.1596591783351027,15.297499656677244,1.0781236495850035,15.357500076293945,-1.1063855690603326,15.272500038146973,-0.0824708677480116
3589,2006-04-19,16.282499313354492,16.337499618530273,15.734999656677244,15.75,35390800.0,0.05320176411242139,-1.1422220865885344,4.018871998618122,61.7181487881365,46.48498571177705,-0.7810772276856603,-0.71235707796437,-0.9427467296589072,-1.9078254208857146,11.123553987092892,0.8774995803833008,-0.007482266991789999,0.7181243896484375,0.12717773361312723,1.3090710456837478,0.42265106163078237,1.0135977176660926,-1.3249988555908203,96.01446821567427,48.5045889198848,0.2954733280176552,4,-0.6349992752075195,-0.6349992752075195,-1.1424989700317383,-1.769999027252199,-2.3324995040893572,2,-0.14325193320759422,-1.1104246236800719,15.460000038146973,2.1596591783351027,15.297499656677244,1.0781236495850035,15.357500076293945,-0.14325193320759422
3590,2006-04-20,16.290000915527347,16.549999237060547,16.174999237060547,16.405000686645508,85579200.0,0.0004607156449687455,-1.1738933331859067,-0.2159622899675057,63.47491992084284,48.89669461241546,-0.8265046566173027,-0.7077064735537242,-0.9309936707303201,-1.889385170079077,11.625290359153508,0.375,-0.020292134955020913,0.6948759555816686,0.021444976106778313,1.3683069350565589,0.35816046584422345,1.0315914453191137,-1.3049004745483437,83.03435967197346,31.208369245398018,0.3367154897374455,4,-0.5362510681152379,-0.5362510681152379,-1.1212506294250524,-1.7775006294250542,-2.00000095367432,3,-0.17510747423030482,-1.1422220865885344,16.282499313354492,-1.1104246236800719,15.460000038146973,2.1596591783351027,15.297499656677244,-0.17510747423030482
3591,2006-04-21,16.129999160766598,16.46500015258789,16.037500381469727,16.385000228881836,23817200.0,-0.009822083840906215,1.0602353157459325,2.2174050055563,58.81899507366095,50.75256264072111,-0.6217584275038934,-0.5254190879009819,-0.7454624061514501,-1.7058649787996671,12.151838977040411,0.42749977111816406,-0.061481144775154206,0.5036242485046358,-0.2090587225848708,1.2163072195941425,0.14728276295988252,0.8599657340493891,-1.0823027679443324,72.5937837208808,19.80735585972991,0.3563414855447534,4,-0.37624931335448863,-0.37624931335448863,-0.9112489223480189,-1.6174988746643049,-2.18749904632568,4,-0.14848106811528983,-1.1738933331859067,16.290000915527347,-1.1422220865885344,16.282499313354492,-1.1104246236800719,15.460000038146973,-0.14848106811528983
3592,2006-04-24,15.885000228881836,16.177499771118164,15.579999923706055,16.177499771118164,18588000.0,-0.015189023225784082,3.0854754359195065,1.1470522237347813,50.19607538078894,51.03149522566905,-0.33168868538824725,-0.2706699041149392,-0.4687920621141757,-1.4301108300330476,12.235017906607561,0.5974998474121094,-0.10453468217670903,0.24362530708313024,-0.47796372897420625,0.9652143431404667,-0.11716921094553712,0.6044198251117994,-0.7772117222900388,51.10300176079178,2.5557177348840057,0.3607945180286685,4,-0.13125038146972656,-0.13125038146972656,-0.5662496089935303,-1.2862496376037598,-1.552499771118164,0,-0.13943973060577075,1.0602353157459325,16.129999160766598,-1.1738933331859067,16.290000915527347,-1.1422220865885344,16.282499313354492,-0.13943973060577075
3593,2006-04-25,15.354999542236328,15.967499732971193,15.2524995803833,15.887499809265135,21888400.0,-0.0333648523140635,1.0649820488914603,1.8205165825475635,38.756332310381,51.011399703063745,0.20190846943324559,0.25217651447612965,0.08116860555264438,-0.8700488904455561,12.617363938783358,0.7150001525878924,-0.07992838033567473,-0.27362537384033203,-1.0064721946829742,0.45922144700231193,-0.6400487842616531,0.09279803658098906,-0.1895226064257809,7.899806472050903,-34.28607623944796,0.3664234104213216,4,0.39875030517578125,0.39875030517578125,-0.03624892234802246,-0.7124991416931135,-0.6899995803833008,1,-0.12455222955460088,3.0854754359195065,15.885000228881836,1.0602353157459325,16.129999160766598,-1.1738933331859067,16.290000915527347,-0.12455222955460088
3594,2006-04-26,14.327500343322756,15.3149995803833,14.05500030517578,15.30500030517578,59128800.0,-0.06691626372812809,1.5263181041595595,1.8356797590115457,30.94689467916038,49.39358308517324,1.2381138808801193,1.258967319722478,1.1164549134150477,0.18547441719639046,13.210009120109628,1.2999992370605487,-0.077575714951573,-1.2469995975494363,-2.1803122233189587,-0.3136869717799122,-1.7136559104341966,-0.7803432846646743,2.222498893737791,10.921849891980704,-26.738178882574793,0.46665631288476184,4,0.9749994277954084,0.9749994277954084,1.010000228881836,0.5812501907348633,0.2725000381469709,2,-0.03158264403976374,1.0649820488914603,15.354999542236328,3.0854754359195065,15.885000228881836,1.0602353157459325,16.129999160766598,-0.03158264403976374
3595,2006-04-27,14.19499969482422,14.454999923706055,13.975000381469727,14.387499809265135,46131200.0,-0.009247994787889624,1.9312918415067748,0.1969310710519072,34.24920951718886,48.13101263355401,1.3429199636507771,1.3579149861902362,1.2464175270438336,0.3363320732056163,13.869609749132527,0.4799995422363281,-0.10508176868976804,-1.3140002250671365,-2.433208575055877,-0.19479187507839768,-1.8736044000615077,-0.7543960500727671,2.3050995635986293,8.835314601482901,-31.004880968201647,0.5596041749943695,4,1.0675001144409162,1.0675001144409162,1.2250008583068848,0.8500008583068865,-0.07249927520752131,3,-0.01725959075916128,1.5263181041595595,14.327500343322756,1.0649820488914603,15.354999542236328,3.0854754359195065,15.885000228881836,-0.01725959075916128
3596,2006-04-28,14.375,14.524999618530273,14.1875,14.5,17856800.0,0.012680543081759366,2.8571553133514986,0.6493502633130498,37.623771023900886,47.41662232546268,1.127460136704812,1.1550275901763225,1.058664963689381,0.17356667745419152,14.331287815600593,0.33749961853027344,-0.07360578397493,-1.0818749427795407,-2.3107574522743626,0.14700756671528126,-1.6963161975269507,-0.4674336880321288,2.024095303344726,18.161168189659353,-25.116462305881765,0.6144412547474113,4,0.8874998092651367,0.8874998092651367,1.0450005531311053,0.6700005531311071,-0.22749996185302734,4,-0.0059130461319633065,1.9312918415067748,14.19499969482422,1.5263181041595595,14.327500343322756,1.0649820488914603,15.354999542236328,-0.0059130461319633065
3597,2006-05-01,14.47249984741211,14.6850004196167,14.3100004196167,14.460000038146973,20896400.0,0.006782598080842472,-1.4000073242411017,-0.09999847412109375,37.700875611488705,45.94280247839434,1.0064680692206487,1.024814117555902,0.9518875301206542,0.0908103306564616,14.554126870183257,0.375,-0.07357092566254231,-0.9302500724792484,-2.234009691488602,0.37350954653010326,-1.5821298819839242,-0.27837026297457257,1.8296316590576183,24.9686136945283,-19.5012682864067,0.6518798095046759,5,0.7899999618530273,0.7899999618530273,1.062500715255739,0.5725007057189977,-0.2699995040893537,0,-0.036621160031724775,2.8571553133514986,14.375,1.9312918415067748,14.19499969482422,1.5263181041595595,14.327500343322756,-0.036621160031724775
3598,2006-05-02,13.699999809265135,14.550000190734865,13.43000030517578,14.52750015258789,62120800.0,-0.05337709768814458,1.5673337465009163,-66.20103761348912,34.25043073277263,42.89083380557612,1.6796953238473353,1.7140931820902008,1.7062645670359498,0.8778230342351456,14.618295307744662,1.1199998855590856,-0.1018529563066295,-1.594125080108645,-3.0820910458274913,-0.10615911438979708,-2.33810806296807,-0.850142097249222,2.5090464522045917,14.323586626293583,-33.434995062337265,0.7439829828594237,5,1.2899999618530291,1.2899999618530291,1.8512506484985387,1.3450007438659721,0.44250011444091975,1,0.04616793119009999,-1.4000073242411017,14.47249984741211,2.8571553133514986,14.375,1.9312918415067748,14.19499969482422,0.04616793119009999
3599,2006-05-03,14.02750015258789,14.057499885559082,13.654999732971193,13.739999771118164,33714000.0,0.0239051348819197,1.3165486579943912,-0.34743234101304876,36.49675761320119,39.89326021583817,1.1160490671818977,1.2867795736911116,1.3760011751755812,0.5703599408929438,14.045865471694292,0.40250015258788885,-0.11668937896427778,-1.1613747596740716,-2.6966866705649934,0.3739371512168521,-1.9290307151195325,-0.3937188042286106,2.0148033515041988,47.60954525317209,-2.1523485784971754,0.7676559554454617,5,0.9200000762939453,0.9624996185302734,1.5375003814697283,1.0175004005432164,0.30000019073486506,2,0.04544643039248353,1.5673337465009163,13.699999809265135,-1.4000073242411017,14.47249984741211,2.8571553133514986,14.375,0.04544643039248353
3600,2006-05-04,13.800000190734865,14.1875,13.755000114440918,14.11750030517578,21512400.0,-0.016218140037664197,-1.1226974338571714,-1.1043467588384637,33.61390033754333,37.09269413404733,1.0652169914996996,1.4153480142014114,1.5828051381822643,0.816258752296319,13.334459546004219,0.43249988555908203,-0.17701430142368046,-1.2799997329711896,-2.886996665027363,0.32699719908498537,-2.0834981989992762,-0.476501266943103,2.0855651214222455,29.482059905939845,-18.83180066042944,0.8034984660280872,5,1.0037498474121076,1.189999580383299,1.7562503814697266,1.245000362396242,0.2399997711181623,3,0.05797102751288152,1.3165486579943912,14.02750015258789,1.5673337465009163,13.699999809265135,-1.4000073242411017,14.47249984741211,0.05797102751288152
3601,2006-05-05,14.0625,14.09000015258789,13.567500114440918,13.917499542236328,28068000.0,0.01902172504616151,4.224980449751092,-0.4566941905485704,37.53785103326852,35.68622476210061,0.5348453832710955,1.1018341451055544,1.30698798871763,0.576425746280302,14.599637766405909,0.5225000381469727,-0.3501465540212134,-0.9492499351501458,-2.6091785731414916,0.7106787028411983,-1.7792142541458187,-0.11928561615447286,1.67573141173823,50.39837746198038,2.3164188243738195,0.8299643189956722,5,0.6362500190734863,0.9274997711181641,1.4556255340576172,0.9825005531311071,0.19250011444091797,4,0.004266696506076473,-1.1226974338571714,13.800000190734865,1.3165486579943912,14.02750015258789,1.5673337465009163,13.699999809265135,0.004266696506076473
3602,2006-05-08,14.130000114440918,14.262499809265135,14.0625,14.0625,18044000.0,0.004800008138020839,-4.925910227609831,0.4655165609955013,36.316880301376635,35.4151745388779,0.21480776372747457,0.986877103989757,1.2236177054856228,0.5334125959331573,15.7874541334757,0.19999980926513494,-0.5466703317497768,-0.8194998264312741,-2.5150671462556673,0.8760674933931192,-1.6672834863434716,0.028283833480923448,1.4697374309035656,62.499989356312305,17.18969655074519,0.8477836599121971,5,0.24249982833862305,0.8599996566772461,1.3881254196166992,0.9150004386901891,0.10499954223632635,0,0.0012384942366823193,4.224980449751092,14.0625,-1.1226974338571714,13.800000190734865,1.3165486579943912,14.02750015258789,0.0012384942366823193
3603,2006-05-09,14.337499618530273,14.407500267028807,14.13249969482422,14.162500381469727,16369600.0,0.01468503201760707,-1.340424323095908,2.592576894276551,27.09071335242031,34.98670994701789,-0.1700892810775656,0.7276892129690644,0.9861324446456514,0.34279389319972786,17.38329251749994,0.27750015258788885,-0.7266908287799314,-0.5555003166198738,-2.2536963342728136,1.1426957010330678,-1.4045983254463437,0.29359769220659615,1.1320536924040887,91.6665909782428,50.590159629048905,0.8490980088264705,5,-0.2799992561340332,0.6525001525878906,1.1806259155273438,0.7075009346008336,0.3100004196166992,1,-0.009415817178683006,-4.925910227609831,14.130000114440918,4.224980449751092,14.0625,-1.1226974338571714,13.800000190734865,-0.009415817178683006
3604,2006-05-10,14.197500228881836,14.592499732971193,14.1850004196167,14.307499885559082,22051200.0,-0.00976456100249845,-5.037059276475227,-0.6285722070844687,26.099366860545885,34.08117187405757,-0.05640082274388192,0.8394510509849695,1.1051842849951612,0.5064161872330537,18.549676271885343,0.40749931335449396,-0.8743621981912106,-0.650249719619751,-2.3729929113844577,1.0724934721449575,-1.5116213155021043,0.21112187626260237,1.149679901707012,61.46344867369429,24.633003373751592,0.8613715958823542,5,-0.1399998664855957,0.7924995422363281,1.306875228881836,0.8475003242492711,0.2674999237060547,2,-0.0038739428976303225,-1.340424323095908,14.337499618530273,-4.925910227609831,14.130000114440918,4.224980449751092,14.0625,-0.0038739428976303225
3605,2006-05-11,14.149999618530273,14.3125,14.0600004196167,14.237500190734865,17734800.0,-0.003345702383221849,1.1263105482317888,0.7954622300443188,26.787809782083713,32.87717618052232,-0.017829746477113773,0.8416992972653485,1.1405860674903696,0.5755074190382814,19.68041237027544,0.2524995803833008,-0.948346137264819,-0.6416253089904789,-2.3791796714802693,1.0959290534993116,-1.510402490235375,0.22715187225441724,1.0821497225337904,56.829241061044385,23.509613513265933,0.8687771812448952,5,-0.0924992561340332,0.8400001525878906,1.4487504959106445,0.9375004768371582,-0.12249946594238281,3,0.012544221171570502,-5.037059276475227,14.197500228881836,-1.340424323095908,14.337499618530273,-4.925910227609831,14.130000114440918,0.012544221171570502
3606,2006-05-12,13.885000228881836,14.114999771118164,13.692500114440918,14.072500228881836,15861600.0,-0.01872787256484476,2.100925329674945,2.142843129775109,26.662776298488254,31.650720701300045,0.19037344593464312,1.0442665346248052,1.3882235728073873,0.8683999767764785,21.119314116012063,0.45749950408935547,-0.9032354494527404,-0.8329997062683105,-2.594221942912437,0.928222530375816,-1.7136108245903738,0.047611412053752744,1.2390201700289314,21.388910670348515,-9.2813176166756,0.8806111183220635,5,0.1262497901916504,1.1049995422363281,1.713749885559082,1.2024998664855957,-0.07499980926513672,4,0.011163106259716171,1.1263105482317888,14.149999618530273,-5.037059276475227,14.197500228881836,-1.340424323095908,14.337499618530273,0.011163106259716171
3607,2006-05-15,14.270000457763672,14.412500381469727,14.024999618530273,14.095000267028807,24167600.0,0.0277277798008968,-1.460310684432173,-0.9333343505859469,36.8961443909199,31.944688885538632,-0.2529751265144,0.6095960652251904,0.9996486139251068,0.5142539342837775,22.05569401453182,0.5275001525878906,-0.864073795035516,-0.3966245174407952,-2.146580232178888,1.3533311972972992,-1.2716023748098415,0.47835333992825113,0.7523787355229956,64.16673201104555,29.351474925661492,0.8749778573690469,5,-0.1900005340576172,0.7199993133544922,1.328749656677246,0.9549994468688965,-0.2675008773803711,0,-0.001051180297236276,2.100925329674945,13.885000228881836,1.1263105482317888,14.149999618530273,-5.037059276475227,14.197500228881836,-0.001051180297236276
3608,2006-05-16,14.1850004196167,14.414999961853027,13.97249984741211,14.202500343322756,15444400.0,-0.005956554689578009,1.0000043104005656,-0.09999945504385085,47.77169799052855,33.19746003857501,-0.10274782666907889,0.6262888901435879,1.0847676056050926,0.6257756784438797,23.49085388658483,0.44250011444091797,-0.8547756034087381,-0.4178745746612549,-2.1387908414716463,1.3030416921491348,-1.2783327080664506,0.44258355874394084,0.7418360403833155,54.72227932496774,16.187178748673375,0.8604581334051952,5,-0.10500049591064453,0.8049993515014648,1.4137496948242188,1.0662493705749512,-0.44750022888183416,1,0.003524796304651412,-1.460310684432173,14.270000457763672,2.100925329674945,13.885000228881836,1.1263105482317888,14.149999618530273,0.003524796304651412
3609,2006-05-17,13.949999809265135,14.1875,13.802499771118164,14.077500343322756,18948800.0,-0.01656683844905482,1.2158296284099017,7.285776566756956,46.287880736386754,34.60568008289094,0.1342176776539752,0.7142022887234294,1.320463280112623,0.8764208496833827,24.080709281283664,0.38500022888183594,-0.8610978998071932,-0.536250209808351,-2.0854745484720727,1.0129741288553706,-1.3108623791402128,0.2383619595235107,0.8870264814454263,35.64010369642899,-6.377040237440696,0.7746121693318612,5,0.13000011444091975,1.0399999618530291,1.6187503337860125,1.3475003242492694,-0.057499885559080255,2,0.05000001709093804,1.0000043104005656,14.1850004196167,-1.460310684432173,14.270000457763672,2.100925329674945,13.885000228881836,0.05000001709093804
3610,2006-05-18,13.4375,14.057499885559082,13.255000114440918,14.012499809265135,24780400.0,-0.03673833808404425,1.4135332846696487,4.509783535536235,37.09566305902516,34.556548085752794,0.659212505484037,1.056194337646625,1.8140966810942594,1.3964348008600957,24.532805979555754,0.8024997711181641,-0.7965907295625847,-0.9061249732971195,-2.2703272639808905,0.4580773173866515,-1.588226118639005,-0.224023827955234,1.315104731578474,15.73275082459954,-28.0915776437742,0.6821011453418857,5,0.4862499237060547,1.4649996757507324,2.0925002098083496,1.8600001335144043,0.5100002288818359,3,0.07646512763444768,1.2158296284099017,13.949999809265135,1.0000043104005656,14.1850004196167,-1.460310684432173,14.270000457763672,0.07646512763444768
3611,2006-05-19,13.734999656677244,13.75,13.137499809265135,13.425000190734865,28104000.0,0.022139509334120566,2.6029406814841516,-0.5391296848229686,40.378339384676536,35.00782131723056,0.3468460312403572,0.6008746823031839,1.5024910871463515,1.111608618978325,25.46231310958533,0.6125001907348651,-0.756953159338325,-0.48887534141540634,-1.5874359675556224,0.6096852847248098,-1.0381556544855144,0.06040497165470171,0.8977967055302258,46.771019651287375,0.538372195668714,0.5492803130701082,5,0.13000011444091975,1.1087498664855975,1.7793755531311053,1.56250047683716,0.060000419616700995,4,0.02129599586618469,1.4135332846696487,13.4375,1.2158296284099017,13.949999809265135,1.0000043104005656,14.1850004196167,0.02129599586618469
3612,2006-05-22,13.670000076293945,13.7524995803833,13.345000267028807,13.579999923706055,15877600.0,-0.004732404951440894,2.1960835645845473,0.29032357302389444,49.52000412597785,37.49996473651473,0.37965765142729957,0.5179807732911037,1.5481476621545092,1.1905492517796539,27.632389489620923,0.40749931335449396,-0.6800680524852645,-0.4431249141693119,-1.242413742412916,0.35616391407429226,-0.842769328291114,-0.04348050004750981,0.8132666306192906,41.68299048341399,-8.231262300337178,0.39964441412180185,5,0.19499969482421875,1.1737494468688965,1.8818750381469727,1.627500057220459,0.35249996185302734,0,0.010241429593371931,2.6029406814841516,13.734999656677244,1.4135332846696487,13.4375,1.2158296284099017,13.949999809265135,0.010241429593371931
3613,2006-05-23,13.442500114440918,13.9375,13.397500038146973,13.8125,17406400.0,-0.01664227948670971,-1.3478257263991542,-4.111102869495189,40.33057361407413,39.081209931351204,0.5217147294083162,0.6270013657682245,1.7500384339228336,1.4337628264022442,29.50109991347873,0.5399999618530273,-0.6464466361402863,-0.574999904632568,-1.183570294276489,0.03357048501135296,-0.8792850994545276,-0.2707147098106084,0.9061899027075082,29.047642835409587,-20.284119014583457,0.30428519482196037,5,0.33374977111816406,1.4012494087219238,2.109375,1.8550000190734863,1.295000076293947,1,0.0416588775283544,2.1960835645845473,13.670000076293945,2.6029406814841516,13.734999656677244,1.4135332846696487,13.4375,0.0416588775283544
3614,2006-05-24,13.875,14.1274995803833,13.537500381469727,13.654999732971193,47514800.0,0.03217406597560357,-1.5934089427605476,-0.5945955002023289,51.16098826684821,41.78934087410281,0.04320028744923654,0.16744828135060708,1.2853049780701156,1.0220461132658727,29.38669960344933,0.6849994659423828,-0.6013746862871479,-0.11987500190734934,-0.7133781331605373,0.47362812934583864,-0.41662656753394245,0.17687656371924376,0.3525709963600967,74.49498598387427,21.71662428300496,0.2967515656265939,5,-0.09875011444091797,0.9687495231628418,1.7125000953674316,1.4225001335144043,0.9149999618530273,2,-0.009909896163252996,-1.3478257263991542,13.442500114440918,2.1960835645845473,13.670000076293945,2.6029406814841516,13.734999656677244,-0.009909896163252996
3615,2006-05-25,13.949999809265135,14.0,13.760000228881836,13.885000228881836,15621600.0,0.005405391658748426,1.9090888073288443,0.2954522794955879,48.15118746220953,44.17694211451629,-0.0705746543550152,0.07710584526681963,1.1712667464797732,0.9695543758928284,29.16604143638174,0.23999977111816406,-0.5315752106448208,-0.03262519836425959,-0.6188047981705882,0.553554401442069,-0.3257149982674239,0.2604646015389047,0.17749977111816584,82.07072604494779,27.79371113642567,0.29308979990316447,5,-0.1737499237060529,0.8937497138977069,1.6975002288818377,1.391250133514406,0.8649997711181658,3,-0.004121855651990081,-1.5934089427605476,13.875,-1.3478257263991542,13.442500114440918,2.1960835645845473,13.670000076293945,-0.004121855651990081
3616,2006-05-26,14.289999961853027,14.395000457763672,13.8125,14.0625,17447200.0,0.0243727711280739,1.662853430931242,3.500022008011012,52.41327169976766,45.90106737105493,-0.3878730382628941,-0.2841577176205785,0.8022246920249216,0.6457653749306882,28.769293271329886,0.5825004577636719,-0.4323760108213186,0.31162495613098073,-0.26370853303859043,0.8869584453005519,0.023958211546194264,0.5992917007157672,-1.1525001525878924,89.99995458694559,35.24444529071804,0.28766674458478586,5,-0.5137500762939453,0.5112500190734863,1.463749885559082,1.1574997901916504,0.4575004577636719,4,-0.023967791034673946,1.9090888073288443,13.949999809265135,-1.5934089427605476,13.875,-1.3478257263991542,13.442500114440918,-0.023967791034673946
3617,2006-05-30,13.942500114440918,14.295000076293945,13.9375,14.295000076293945,14099200.0,-0.02431769407556028,1.028369446706509,-1.549450641581884,44.28365236117962,45.51350674557171,-0.10249278535187933,0.022767307476069476,1.1126608801759588,1.004626417735988,28.731119116009022,0.3575000762939453,-0.3424461234115803,-0.00937490463256907,-0.5356075179294244,0.5168577086642863,-0.27249121128099674,0.2537414020158586,-0.779850292205813,54.63657614333313,4.362111721788217,0.26311630664842806,5,-0.17624998092651367,0.7149996757507324,1.8112497329711914,1.5049996376037598,1.0824995040893555,1,-0.010579167074504792,1.662853430931242,14.289999961853027,1.9090888073288443,13.949999809265135,-1.5934089427605476,13.875,-0.010579167074504792
3618,2006-05-31,14.332500457763672,14.337499618530273,13.9375,14.0024995803833,16526400.0,0.02797205236662048,1.3529444763894927,-0.9361728030993742,51.82186547451798,46.1283939386974,-0.5245298454594298,-0.3345717457076596,0.6917017999498256,0.62370006018444,27.568844860460096,0.39999961853027344,-0.21795044794840912,0.3490004062652581,-0.18938027990713735,0.8873810924376535,0.07981006317906036,0.6181907493514558,-1.145203622817995,92.71137091087844,42.04074704003617,0.26919034308619744,5,-0.5662503242492676,0.2199993133544922,1.4212493896484375,1.1149992942810059,0.8574991226196289,2,-0.02162919307278144,1.028369446706509,13.942500114440918,1.662853430931242,14.289999961853027,1.9090888073288443,13.949999809265135,-0.02162919307278144
3619,2006-06-01,14.664999961853027,14.720000267028807,14.43000030517578,14.532500267028807,23402000.0,0.023198987857645292,1.3917492527922326,0.4015131592256239,56.453640300233026,48.279280298831615,-0.8324853500045695,-0.650198584156195,0.3372717657909057,0.3006634990226402,26.0429978562208,0.38749980926513494,-0.16717934383434319,0.6496249198913571,0.030799003722044915,1.2684508360606692,0.3402119618067019,0.9590378779760123,-1.4535490544509901,94.27080177184752,42.54594251820363,0.30941295808465574,6,-0.7362499237060565,-0.4387502670288086,1.088749885559082,0.7824997901916504,0.7349996566772461,3,0.00494375922744128,1.3529444763894927,14.332500457763672,1.028369446706509,13.942500114440918,1.662853430931242,14.289999961853027,0.00494375922744128
3620,2006-06-02,14.600000381469727,14.850000381469727,14.457500457763672,14.7475004196167,18830000.0,-0.004432293252804587,1.2269501627333796,-1.1132103990326332,59.432722159622486,50.39643394049227,-0.6540208678326511,-0.550411896609523,0.37590955087135214,0.3713313456274925,24.778300310100974,0.3924999237060547,-0.16946770443271753,0.5446253299713142,-0.11749115521338993,1.2067418151560183,0.21356708737896213,0.8756835725636662,-1.3282074996826179,75.9036233176272,19.501185422192826,0.3310582425923521,6,-0.502500057220459,-0.6062502861022949,0.7024993896484375,0.7024993896484375,0.8399991989135742,4,0.0130136695492451,1.3917492527922326,14.664999961853027,1.3529444763894927,14.332500457763672,1.028369446706509,13.942500114440918,0.0130136695492451
3621,2006-06-05,14.1225004196167,14.630000114440918,14.085000038146973,14.484999656677244,11781600.0,-0.032705475984717736,-1.4914289202008928,2.4576213105744555,48.10044963332961,50.238705663531356,-0.12937899551159937,-0.07187125352677626,0.8264360520800516,0.8550537443464172,23.358032632640928,0.5450000762939453,-0.15922718849242123,0.06412534713745188,-0.5986704358772048,0.7269211301521086,-0.2672725443698756,0.39552323864477934,-0.7560150878486329,20.274010112601456,-33.69443952874059,0.33139789150732807,6,0.0012497901916503906,-0.12875032424926758,1.1399993896484375,1.1399993896484375,1.3249998092651367,0,0.04903516659165352,1.2269501627333796,14.600000381469727,1.3917492527922326,14.664999961853027,1.3529444763894927,14.332500457763672,0.04903516659165352
3622,2006-06-06,14.147500038146973,14.395000457763672,14.012499809265135,14.11750030517578,17065600.0,0.0017701977544675174,-2.187495778017046,-0.08275805823608558,49.509478117250225,51.25858394166203,-0.08886755029459081,-0.10065313878563309,0.7716183051019172,0.8371237909920417,22.326717116369505,0.38250064849853693,-0.06292735169261299,0.08824996948242259,-0.5749900026348911,0.7514899415997363,-0.24337001657623425,0.4198699555410794,-0.6920038033968066,23.01369318977536,-29.5846319991657,0.33161998605865667,6,0.046250343322753906,-0.15374994277954102,1.114999771118164,1.114999771118164,1.1274995803833008,1,0.04241034669389654,-1.4914289202008928,14.1225004196167,1.2269501627333796,14.600000381469727,1.3917492527922326,14.664999961853027,0.04241034669389654
3623,2006-06-07,14.202500343322756,14.494999885559082,14.147500038146973,14.147500038146973,20245600.0,0.0038876342129339214,-11.636287973366626,1.8333598245223146,53.46603529945264,51.51470027861808,-0.027630191866663267,-0.17527210970401264,0.6860182588855839,0.7835571557781602,21.504747371492588,0.3474998474121094,0.00650741753257833,0.15000023841858123,-0.5039997739572719,0.8040002507944344,-0.17699976776934534,0.4770002446065078,-0.6633338597694163,22.686615432091408,-30.73257694107332,0.32700000618792646,6,0.10249996185302557,-0.20875024795532404,1.059999465942381,1.059999465942381,0.7749996185302717,2,0.0579122869441937,-2.187495778017046,14.147500038146973,-1.4914289202008928,14.1225004196167,1.2269501627333796,14.600000381469727,0.0579122869441937
3624,2006-06-08,14.142499923706055,14.199999809265135,13.800000190734865,14.09749984741211,25942800.0,-0.004224637786747865,4.000000000000067,0.8181786655569163,61.050160301062256,52.94791948293505,0.08303781323832027,-0.12606696390960437,0.720538405041566,0.8408247734781256,21.298774182533293,0.4025001525878906,0.040276283221476916,0.09274983406066895,-0.5591421099467695,0.7446417780681074,-0.23319613794305027,0.41869580606438817,-0.5246834062777328,32.61901626241468,-24.511100475673793,0.3259459720037192,6,0.18250036239624023,-0.14874982833862305,0.8474998474121094,0.8474998474121094,0.7075004577636719,3,0.07406750308136112,-11.636287973366626,14.202500343322756,-2.187495778017046,14.147500038146973,-1.4914289202008928,14.1225004196167,0.07406750308136112
3625,2006-06-09,14.327500343322756,14.5625,14.162500381469727,14.202500343322756,16822400.0,0.013081168153771694,-2.9024367550869727,2.7777730682829653,59.62633313004809,53.749370752966215,-0.047810619860374715,-0.31314263485997706,0.5086194738489507,0.6554967846653721,20.61688113899151,0.4200000762939453,0.1365596551118422,0.26887521743774556,-0.3935119593156191,0.9312623941911102,-0.06231837093893766,0.6000688058144288,-0.6357527940519496,63.55424109348551,4.9025237518321845,0.33119358837668267,6,-0.0025000572204607607,-0.33375024795532404,0.6412496566772443,0.6624994277954084,0.7349996566772443,4,0.07485599368401696,4.000000000000067,14.142499923706055,-11.636287973366626,14.202500343322756,-2.187495778017046,14.147500038146973,0.07485599368401696
3626,2006-06-12,14.039999961853027,14.4375,14.005000114440918,14.375,14520000.0,-0.02006633219895304,-1.135803312195501,-2.6800003051757812,55.60605854808583,55.00741588484468,0.22406023447586243,-0.01416069509142659,0.7681263993383496,0.942750866804122,19.49096380978161,0.43249988555908203,0.1586389115923481,-0.026375150680541637,-0.683817517603412,0.6310672162423288,-0.3550963341419777,0.30234603278089445,-0.27875724265028623,31.475387692157447,-28.111466528705016,0.32872118346143525,6,0.2850003242492676,-0.0462498664855957,0.856874942779541,0.9499998092651367,1.2674999237060547,0,0.09971507281581915,-2.9024367550869727,14.327500343322756,4.000000000000067,14.142499923706055,-11.636287973366626,14.202500343322756,0.09971507281581915
3627,2006-06-13,14.255000114440918,14.4375,13.899999618530273,14.045000076293945,20730000.0,0.015313401223080447,-1.149997425084257,-0.6268657141311743,62.35741301475923,56.17803227820481,0.06487187015514806,-0.24279023762953855,0.5226212081599506,0.7265965610723875,19.06344157440598,0.5375003814697266,0.19504116931695492,0.18937501907348597,-0.46712279785941746,0.8458728360063894,-0.13887388939296663,0.5176239275399386,-0.4284319355021573,59.67213606840933,-3.6216691637942944,0.32824890846645177,6,0.07000017166137695,-0.26125001907348633,0.5893747806549072,0.7349996566772461,0.5824995040893555,1,0.08365486530111399,-1.135803312195501,14.039999961853027,-2.9024367550869727,14.327500343322756,4.000000000000067,14.142499923706055,0.08365486530111399
3628,2006-06-14,14.234999656677244,14.335000038146973,13.970000267028807,14.199999809265135,15861200.0,-0.0014030485866788345,2.106372962794592,0.16666590978242607,56.2608615175789,56.15661241346547,0.07776522308013689,-0.23067893145091034,0.5010197288146099,0.7517017002133333,18.535877663943467,0.36499977111816584,0.19016914660283923,0.16687459945678462,-0.4919140576648928,0.8256632565784621,-0.1625197291040532,0.49626892801762246,-0.34702554558662513,57.04912455802623,-4.6283749291375145,0.3293943285608384,6,0.0900006294250506,-0.24124956130981268,0.4462502002716082,0.7550001144409197,0.6925001144409197,2,0.0730593598128535,-1.149997425084257,14.255000114440918,-1.135803312195501,14.039999961853027,-2.9024367550869727,14.327500343322756,0.0730593598128535
3629,2006-06-15,14.647500038146973,14.704999923706055,14.177499771118164,14.210000038146973,23163600.0,0.02897789894053382,-1.0995008635250803,12.500054495912806,60.85602953435184,56.31475767732429,-0.3771387442420533,-0.6200345645393615,0.04247112276624776,0.3514268923687798,17.441239762635547,0.5275001525878906,0.2583809410181228,0.5444999694824215,-0.16020725840541417,1.2492071973702572,0.19214635553850457,0.8968535834263385,-0.7475004196166992,92.85715978125918,32.36470583355859,0.3523536139439176,6,-0.39499998092651367,-0.653749942779541,-0.12374997138977051,0.3424997329711914,0.4549999237060547,3,0.022529436616939735,2.106372962794592,14.234999656677244,-1.149997425084257,14.255000114440918,-1.135803312195501,14.039999961853027,0.022529436616939735
3630,2006-06-16,14.46500015258789,14.6875,14.390000343322756,14.577500343322756,18366800.0,-0.012459456226918686,-1.2666656978539759,-0.257143293108263,52.86415906094803,56.84405872483744,-0.2411634043348947,-0.3758817066611009,0.18084957365562104,0.5387485490907977,15.569395814821153,0.2974996566772443,0.2634277441398325,0.3106250762939453,-0.33733109621953616,0.9585812488074268,-0.013353009962795426,0.634603162550686,-0.5080004882812492,70.18637513860851,12.871789946527727,0.3239780862567408,6,-0.21250009536743164,-0.471250057220459,0.05874991416931152,0.5249996185302734,1.0074996948242188,4,0.026615985124131214,-1.0995008635250803,14.647500038146973,2.106372962794592,14.234999656677244,-1.149997425084257,14.255000114440918,0.026615985124131214
3631,2006-06-19,14.02750015258789,14.49250030517578,13.9375,14.449999809265135,16876400.0,-0.03024541966020844,1.187190526032935,3.7555461365658553,51.35135135135135,57.04871130640423,0.202766737778866,0.08923014114800054,0.5859655251113356,0.9811698832008879,13.773913175866973,0.5550003051757795,0.2070411736687685,-0.1414999485015862,-0.7622326028448843,0.47923270584171185,-0.45186627567323434,0.16886637867006193,0.8225002288818359,15.838569654924036,-40.08744083409282,0.3103663271716488,6,0.22499990463256836,-0.033750057220458984,0.4962499141693115,0.9624996185302734,1.5625,0,0.07378362759961665,-1.2666656978539759,14.46500015258789,-1.0995008635250803,14.647500038146973,2.106372962794592,14.234999656677244,0.07378362759961665
3632,2006-06-20,13.8100004196167,14.0625,13.63249969482422,14.0625,17348800.0,-0.01550523832509565,2.405948671463359,0.5976326285542762,41.21110349312603,55.68705221681238,0.4105290414944829,0.33492806137250497,0.7695786381889889,1.1961888952169204,12.073827465868515,0.4300003051757795,0.13192678272343095,-0.365999698638916,-0.9658448761276706,0.23384547884983853,-0.6659222873832942,-0.06607710989453786,1.0217499542236332,16.550180597866834,-33.288369068281426,0.2999225887443775,6,0.3587493896484375,0.18374967575073242,0.690624475479126,1.1799993515014648,1.4924993515014648,1,0.10843587403626942,1.187190526032935,14.02750015258789,-1.2666656978539759,14.46500015258789,-1.0995008635250803,14.647500038146973,0.10843587403626942
3633,2006-06-21,14.0024995803833,14.164999961853027,13.824999809265135,13.8725004196167,15347200.0,0.013939113317705809,-2.02221845462634,-0.5148490170528582,38.305379092634205,53.15985430476483,0.2086142998452889,0.19661427190068181,0.5417490468076043,0.9989900112859402,10.675775434661825,0.3549995422363281,0.14766730143006335,-0.20150051116943324,-0.7010830393069902,0.29808201696812375,-0.4512917752382126,0.048290752899346145,0.781280766296387,34.498816465972624,-9.317855722560452,0.24979126406877866,6,0.16625022888183594,-0.00874948501586914,0.5325002670288086,0.9875001907348633,1.6175003051757812,2,0.05963221304550226,2.405948671463359,13.8100004196167,1.187190526032935,14.02750015258789,-1.2666656978539759,14.46500015258789,0.05963221304550226
3634,2006-06-22,13.737500190734865,14.164999961853027,13.6875,13.927499771118164,11219600.0,-0.01892514890839092,-2.2931036183723736,-1.4615446689261422,35.77905828875784,50.51015710017703,0.4583201915856083,0.47514529545002837,0.7793770866592293,1.2650458957505695,9.75981156751961,0.47749996185302734,0.14833826708696662,-0.45962491035461284,-0.9815552593759858,0.06230543866676008,-0.7205900848652984,-0.19865973584392727,1.0002289298706035,9.952650761854501,-28.574014273256992,0.2609651745106861,6,0.43124961853027166,0.2562499046325666,0.7974996566772443,1.252499580383299,1.642499923706053,3,0.08662417207359785,-2.02221845462634,14.0024995803833,2.405948671463359,13.8100004196167,1.187190526032935,14.02750015258789,0.08662417207359785
3635,2006-06-23,13.892499923706055,14.052499771118164,13.667499542236328,13.667499542236328,8946400.0,0.011282964936788709,-2.422218454626372,-1.1842151494009516,45.756448474666584,49.41575598090822,0.26275842114192827,0.3326732754510431,0.5927623273450777,1.1001591016536008,8.806721674726031,0.38500022888183594,0.1295244419121655,-0.30175018310546875,-0.8300072777767564,0.22650691156581892,-0.5658787304411135,-0.037621635769824024,0.8010200198681634,30.23256329731544,-10.164943321907526,0.2641285473356441,6,0.27624988555908203,0.10125017166137695,0.6424999237060547,1.0974998474121094,1.2849998474121094,4,0.08709735791196493,-2.2931036183723736,13.737500190734865,-2.02221845462634,14.0024995803833,2.405948671463359,13.8100004196167,0.08709735791196493
3636,2006-06-26,13.947500228881836,13.960000038146973,13.774999618530273,13.875,8453600.0,0.003958992656313054,2.7948863414061584,0.3222226931717035,46.350369409477366,47.63719558032135,0.21596857451821272,0.2642461589967482,0.5033940462981015,1.0329364426869976,8.749118617530518,0.18500041961669922,0.08671327288664266,-0.22962489128112828,-0.7669410414784608,0.3076912589162042,-0.4982829663797954,0.03903318381753884,0.7035789047423826,59.1550002059576,15.874541146363576,0.26865807509866635,6,0.22124958038330078,0.0462498664855957,0.4656245708465576,0.9549994468688965,1.4524993896484375,0,0.10933856200069281,-2.422218454626372,13.892499923706055,-2.2931036183723736,13.737500190734865,-2.02221845462634,14.0024995803833,0.10933856200069281
3637,2006-06-27,13.795000076293945,14.082500457763672,13.692500114440918,13.962499618530273,12466400.0,-0.010933869875269897,-1.093964577028833,-2.310331219910026,42.81938000258792,46.14369763421124,0.3311831558363263,0.4270230894828373,0.6209798534992856,1.1753968034856648,8.572706784277532,0.3900003433227539,0.0301093634469094,-0.3747500419616703,-0.9293952880477292,0.17989520412438864,-0.6520726650046988,-0.0974274189186417,0.8153358797782726,25.628226435638062,-19.420410671013364,0.277322623043029,6,0.3737497329711914,0.30250024795532227,0.5593745708465576,1.0487494468688965,1.7224998474121094,1,0.13011961336474132,2.7948863414061584,13.947500228881836,-2.422218454626372,13.892499923706055,-2.2931036183723736,13.737500190734865,0.13011961336474132
3638,2006-06-28,14.022500038146973,14.05500030517578,13.71500015258789,13.859999656677244,10408800.0,0.016491479564684886,1.9890003018210176,-0.970154182513846,48.00332976723683,44.71561988230957,0.07864001521523178,0.1845709311337167,0.3552505830484023,0.939117936245756,8.488165884913114,0.34000015258788885,0.011920686787380674,-0.1317500591278069,-0.6845684470944615,0.4210683288388477,-0.4081592531111351,0.1446591348555213,0.5487224674753257,71.35682341417035,23.71410740698085,0.27640919398332736,6,0.13749980926513672,0.10125017166137695,0.3318746089935303,0.8212494850158691,1.3100004196166992,2,0.0912818491345384,-1.093964577028833,13.795000076293945,2.7948863414061584,13.947500228881836,-2.422218454626372,13.892499923706055,0.0912818491345384
3639,2006-06-29,14.737500190734865,14.75749969482422,14.082500457763672,14.125,28572800.0,0.050989491933877584,1.0689657188374602,3.7692230947098775,55.79914943578088,45.04172992395767,-0.6953774092754585,-0.5530756716659138,-0.4169743861617672,0.22212186059724104,9.044347646836599,0.7349996566772479,-0.03334248848458543,0.5796250820159923,0.011953709134807866,1.1472964548971767,0.2957893955753992,0.8634607684565854,-1.1050004959106445,98.16518336792225,50.36499466258081,0.28383568644059254,6,-0.5425004959106445,-0.5437498092651385,-0.42750048637390314,0.10624933242797674,0.7449998855590803,3,0.059881233818678714,1.9890003018210176,14.022500038146973,-1.093964577028833,13.795000076293945,2.7948863414061584,13.947500228881836,0.059881233818678714
3640,2006-06-30,14.789999961853027,14.920000076293945,14.635000228881836,14.762499809265135,16653600.0,0.0035623253902428154,-1.0177029390119572,0.044898194325292025,61.36363899083895,46.15420632834518,-0.7788301054655022,-0.6225286835236634,-0.5275106097882585,0.166633816341637,9.645260531598128,0.2849998474121094,-0.048327262390778,0.6226248741149902,0.01860442793536521,1.2266453202946153,0.3206146510251777,0.9246350972048027,-1.135000267028806,89.40935898322387,37.91066292910237,0.30201022308981296,6,-0.5137500762939453,-0.5137500762939453,-0.48000025749206543,0.05374956130981445,0.6050004959106445,4,0.03989182921633838,1.0689657188374602,14.737500190734865,1.9890003018210176,14.022500038146973,-1.093964577028833,13.795000076293945,0.03989182921633838
3641,2006-07-03,14.8149995803833,14.84749984741211,14.6875,14.78499984741211,4117200.0,0.0016903055168866477,2.3684083722330973,1.090893327784643,59.00321060265496,48.13110711829284,-0.760332564011577,-0.6250337419480978,-0.6062946450577478,0.14259307073578142,9.894420904518272,0.15999984741210938,-0.11670442413059234,0.6129995346069332,-0.056079851040371054,1.2820789202542375,0.2784598417832811,0.9475392274305854,-1.1093998703002903,91.44598784735307,39.28828683708086,0.33453969282365237,7,-0.5212497711181641,-0.5387496948242188,-0.5049998760223389,0.028749942779541016,0.6050004959106445,0,0.024468457711929625,-1.0177029390119572,14.789999961853027,1.0689657188374602,14.737500190734865,1.9890003018210176,14.022500038146973,0.024468457711929625
3642,2006-07-05,14.7475004196167,14.802499771118164,14.524999618530273,14.65999984741211,13080400.0,-0.0045561365290875955,1.81013844021768,2.9167117016880186,58.115616531697384,50.33224461152207,-0.6100133719446461,-0.5378554315760766,-0.5865749091019552,0.2148597082612813,9.87912994072085,0.28999996185302734,-0.14410360954692258,0.5155003547668464,-0.19576533688231024,1.226766046416003,0.1598675089422681,0.8711332005914247,-0.993324694885251,85.68467488805209,32.73518216448795,0.35563284582457827,7,-0.4537506103515625,-0.4712505340576172,-0.45875048637390137,0.09624910354614258,0.7174997329711914,2,0.04424473167301213,2.3684083722330973,14.8149995803833,-1.0177029390119572,14.789999961853027,1.0689657188374602,14.737500190734865,0.04424473167301213
3643,2006-07-06,15.024999618530273,15.0600004196167,14.734999656677244,14.734999656677244,11522000.0,0.018816693745907775,-1.241384866830859,3.3142636047563716,56.244831299614404,52.60621939050614,-0.8126798481566286,-0.7911376586550443,-0.8925279558080348,-0.05928363195250341,10.27716463192122,0.3250007629394549,-0.1257491159526758,0.7518745899200443,-0.04247022520322474,1.5462194050433133,0.3547021823584089,1.1490469974816797,-1.2241909197363245,96.41935524784313,46.51368903148183,0.39717240756163463,7,-0.6612496376037598,-0.6787495613098145,-0.8131246566772461,-0.18125009536743164,0.4875001907348615,3,0.032778723306480684,1.81013844021768,14.7475004196167,2.3684083722330973,14.8149995803833,-1.0177029390119572,14.789999961853027,0.032778723306480684
3644,2006-07-07,15.1899995803833,15.317500114440918,14.880000114440918,14.96500015258789,18028000.0,0.010981694911295303,-1.2151926545256129,0.7758601979038846,62.06323328679737,54.418084369631785,-0.8381116220027689,-0.9208503374124035,-1.0515266700797845,-0.22025354932025287,10.20622309784617,0.4375,-0.04362166999584716,0.864499568939209,-0.025906104939565466,1.7549052428179834,0.41929673199982176,1.3097024058785962,-1.3136393783399871,83.91161460270014,35.060598095072905,0.44520283693938734,7,-0.6849994659423828,-0.7149996757507324,-1.0306246280670166,-0.346250057220459,0.19250011444091975,4,0.009381229843113292,-1.241384866830859,15.024999618530273,1.81013844021768,14.7475004196167,2.3684083722330973,14.8149995803833,0.009381229843113292
3645,2006-07-10,15.399999618530273,15.475000381469727,15.199999809265135,15.279999732971193,16923200.0,0.013824887685854215,1.0370306269139746,0.5333341810459847,74.70749370968986,57.56887595854429,-0.9071850222821141,-1.1029294443654827,-1.2486899636780162,-0.4293923754040758,11.031978448169106,0.2850008010864258,0.04606713809868879,1.020874643325806,0.009056225676992824,2.032693060974619,0.5149654345014003,1.5267838521502117,-1.4083482234951514,92.10518918875509,37.46403507981864,0.5059092088244062,7,-0.8162493705749512,-0.8462495803833008,-1.3224997520446777,-0.5562500953674316,0.15500068664550604,0,0.005357172714757885,-1.2151926545256129,15.1899995803833,-1.241384866830859,15.024999618530273,1.81013844021768,14.7475004196167,0.005357172714757885
3646,2006-07-11,15.4399995803833,15.640000343322756,15.164999961853027,15.454999923706055,24326800.0,0.002597400184666032,1.4675268700009525,-0.1250029802350828,81.34617909880598,61.84963141367963,-0.7970254561202648,-1.0884738110434,-1.2809265477021317,-0.4718823834982473,11.704060472182807,0.47500038146972834,0.1792701426255512,0.990874624252319,-0.11179081916738554,2.0935400676720235,0.43954190254246583,1.5422073459621721,-1.3000132867047185,82.06272350390822,21.669597695923798,0.5513327217098525,7,-0.7624993324279785,-0.8037495613098127,-1.3943743705749512,-0.596250057220459,0.5600004196166992,1,-0.0029144510260739054,1.0370306269139746,15.399999618530273,-1.2151926545256129,15.1899995803833,-1.241384866830859,15.024999618530273,-0.0029144510260739054
3647,2006-07-12,15.447500228881836,15.625,15.227499961853027,15.4399995803833,30699600.0,0.000485793309739746,1.1931025048078314,-0.5000317884163011,79.91722179244323,65.39561941648034,-0.6095708049815496,-1.056206924942467,-1.2835597885356567,-0.48309220128193253,12.216420031009015,0.39750003814697266,0.2733367271959892,0.9387502670288086,-0.2456530724734023,2.1231536065310195,0.34654859727770315,1.530951936779914,-1.127512249245953,78.72928526115892,14.438561346050122,0.5922016697511054,7,-0.586249828338623,-0.8112502098083478,-1.3887500762939453,-0.6037507057189941,0.5474996566772461,2,-0.0017802331885695688,1.4675268700009525,15.4399995803833,1.0370306269139746,15.399999618530273,-1.2151926545256129,15.1899995803833,-0.0017802331885695688
3648,2006-07-13,15.274999618530273,15.475000381469727,15.18000030517578,15.324999809265135,17027200.0,-0.011166894824124474,-1.4583460821673728,-6.666115702479102,83.10010565359663,68.42905899623764,-0.2690081504196602,-0.8451273406304249,-1.0831920920018767,-0.3151818239267712,12.707009007130182,0.2950000762939471,0.36760395485961794,0.7142496585845954,-0.510192026962903,1.9386913441320939,0.10202881581084533,1.3264705013583455,-0.7966101552519653,51.97360330673909,-18.397780772676057,0.6122208427737494,7,-0.19249963760375977,-0.6387495994567853,-1.1812493801116943,-0.43125009536743164,0.6375007629394531,3,0.012438660478074626,1.1931025048078314,15.447500228881836,1.4675268700009525,15.4399995803833,1.0370306269139746,15.399999618530273,0.012438660478074626
3649,2006-07-14,14.977499961853027,15.329999923706055,14.787500381469727,15.3125,14344400.0,-0.019476246422706622,1.9324308650344224,6.699975204562598,72.00812151633104,69.61177927684787,0.07388550035868136,-0.549827232084251,-0.7712656924237997,-0.018141103988233098,13.674214666943712,0.5424995422363281,0.49027957512918263,0.4002500057220466,-0.8379305641163164,1.6384305755604096,-0.2188402791971349,1.019340290641228,-0.3597171929693861,22.287341804721006,-50.965293318465214,0.6190902849191812,7,0.10500001907348633,-0.34124994277953924,-0.8281247615814209,-0.13375043869018555,0.9300003051757795,4,0.03572023694039239,-1.4583460821673728,15.274999618530273,1.1931025048078314,15.447500228881836,1.4675268700009525,15.4399995803833,0.03572023694039239
3650,2006-07-17,14.850000381469727,15.125,14.8125,14.927499771118164,14564800.0,-0.00851274115894085,-3.098356555019136,0.2313414352939167,67.783264931824,70.58734086897776,0.23556317613132371,-0.4131899819379967,-0.6231893513966007,0.10060900126503647,14.693689322455391,0.3125,0.5862655929414125,0.2535004138946526,-0.9892947679485307,1.4962955957378359,-0.36789717702693814,0.8748980048162434,-0.10955150365339072,7.331378627178752,-64.90770892804932,0.6213975909215915,7,0.2324995994567871,-0.21375036239623846,-0.6906251907348633,-0.006250858306884766,1.0149993896484375,0,0.035858538698690046,1.9324308650344224,14.977499961853027,-1.4583460821673728,15.274999618530273,1.1931025048078314,15.447500228881836,0.035858538698690046
3651,2006-07-18,15.0625,15.170000076293945,14.817500114440918,14.9399995803833,22531200.0,0.014309738253975857,1.0888851212930388,-1.5806630242173656,74.39847793825545,72.39654769192865,0.06913370718282863,-0.573582166996566,-0.8206811450596962,-0.1171380888340714,14.894023379836984,0.35249996185302734,0.6075105941506607,0.41425004005432164,-0.8149044284720741,1.6434045085807174,-0.20032719420887624,1.0288272743175195,0.5775003433227557,32.835790303149004,-43.42799209829801,0.6145772342631977,7,0.125,-0.4262499809265119,-0.9031248092651367,-0.2187504768371582,0.7224998474121094,1,0.03269711569631739,-3.098356555019136,14.850000381469727,1.9324308650344224,14.977499961853027,-1.4583460821673728,15.274999618530273,0.03269711569631739
3652,2006-07-19,15.307499885559082,15.47249984741211,15.017499923706055,15.100000381469727,21082400.0,0.016265552568237807,-1.4429498585491365,1.693867700523935,74.56980682882426,74.43265608406308,-0.09842717730537309,-0.738504376856751,-1.0496929202017355,-0.36753094033966605,14.794834084551017,0.4549999237060547,0.6125388959828655,0.5843749523162849,-0.6117786463976209,1.7805285510301907,-0.013701847040668014,1.1824517516732378,0.31605045318603686,75.63629150390625,-1.196626840822546,0.5980767993569526,7,-0.0937495231628418,-0.6712498664855939,-1.1481246948242188,-0.46375036239624023,0.617500305175783,2,0.04523926961411995,1.0888851212930388,15.0625,-3.098356555019136,14.850000381469727,1.9324308650344224,14.977499961853027,0.04523926961411995
3653,2006-07-20,14.837499618530273,15.40250015258789,14.579999923706055,15.25749969482422,32546000.0,-0.03070392098922703,1.3168988166395788,-2.0241015906866098,52.10969436925251,73.32670731544698,0.38239177966868176,-0.21369690593664714,-0.5755256993609699,0.0862650961300595,14.5334817572191,0.8225002288818359,0.6183280787903485,0.07262468338012695,-1.0749256335460533,1.2201750003063072,-0.5011504750829623,0.6463998418432162,0.769929715728761,28.85150888920708,-43.41242649455447,0.5737751584630899,7,0.27250051498413086,-0.20124959945678533,-0.6781244277954102,0.006249904632568359,0.9625005722045916,3,0.07801181444232208,-1.4429498585491365,15.307499885559082,1.0888851212930388,15.0625,-3.098356555019136,14.850000381469727,0.07801181444232208
3654,2006-07-21,14.927499771118164,15.0625,14.505000114440918,14.542499542236328,27097600.0,0.006065722318569833,-1.4239173701756422,-0.916667045108783,52.855657382117656,70.8987255012723,0.2807657252781759,-0.2213214504460126,-0.6557138856623421,-0.01399195615291049,13.954702802708436,0.557499885559082,0.6366283054505857,0.10312485694885254,-0.9386634576094082,1.1449131715071132,-0.4177693003302778,0.6240190142279829,0.638832386718752,43.66922721309181,-25.334299593385843,0.5208941572791302,7,0.14500045776367188,-0.29124975204467596,-0.7681245803833008,-0.08375024795532227,1.1900005340576136,4,0.06598563895189935,1.3168988166395788,14.837499618530273,-1.4429498585491365,15.307499885559082,1.0888851212930388,15.0625,0.06598563895189935
3655,2006-07-24,15.102499961853027,15.15250015258789,14.84000015258789,15.005000114440918,15555200.0,0.011723342382724766,2.1645532946391493,0.25324620636013695,55.62073316796757,68.04034262006805,0.06607586461604953,-0.31729124332599135,-0.8171349701866006,-0.1934655738493518,13.380416737315848,0.3125,0.6489123088326476,0.21762504577636754,-0.7328364796051936,1.1680865711579287,-0.2576057169144139,0.692855808467149,0.4001522733801295,61.7571072166798,-4.225525826126571,0.4752307626907807,7,-0.03749990463256836,-0.46624994277953924,-0.979374885559082,-0.25875043869018555,0.9075002670288086,0,0.05330245371356446,-1.4239173701756422,14.927499771118164,1.3168988166395788,14.837499618530273,-1.4429498585491365,15.307499885559082,0.05330245371356446
3656,2006-07-25,15.47249984741211,15.522500038146973,15.03499984741211,15.050000190734865,15265200.0,0.02449924757448474,-1.1546953408039522,4.333336593763431,62.67481669277045,66.1245198312155,-0.3339471482599894,-0.5978354043028347,-1.1604333173694776,-0.5667908058230822,13.045908765287557,0.4875001907348633,0.6370650733733001,0.5113749504089355,-0.36418704562297677,1.3869369464408479,0.07359395239297939,0.9491559484248917,-0.9674997329711914,95.08597597209179,30.290340431785282,0.43778099801595605,7,-0.45874977111816406,-0.8362498283386213,-1.349374771118164,-0.6287503242492676,0.3924999237060547,1,0.02536758297475128,2.1645532946391493,15.102499961853027,-1.4239173701756422,14.927499771118164,1.3168988166395788,14.837499618530273,0.02536758297475128
3657,2006-07-26,15.59000015258789,15.739999771118164,15.397500038146973,15.397500038146973,13962400.0,0.007594138396157968,-2.5584366686318125,0.4556219428788141,60.46296989639567,63.609282524859836,-0.4795364936336828,-0.6049814701066811,-1.2617277994802425,-0.6821768107824333,13.167181290799531,0.3424997329711914,0.5708111038708914,0.5391252517700202,-0.1886583436209417,1.2669088471609822,0.1752334540745384,0.9030170494655021,-1.064650039672852,87.8542785239434,25.94105845405315,0.3638917976954813,7,-0.4675002098083496,-0.9037504196166992,-1.4668750762939453,-0.7462506294250488,0.26000022888183594,2,0.012507998262710096,-1.1546953408039522,15.47249984741211,2.1645532946391493,15.102499961853027,-1.4239173701756422,14.927499771118164,0.012507998262710096
3658,2006-07-27,15.302499771118164,15.710000038146973,15.137499809265135,15.61750030517578,9837200.0,-0.01844133281948701,1.2900009155273509,-1.6363654378724808,51.99291662710624,61.38537087050153,-0.20978624958078385,-0.22837902708264934,-0.9582880210082312,-0.39185730995003,13.061518722171883,0.5725002288818377,0.47446180439314745,0.1876248836517327,-0.36292848763762464,0.73817825494109,-0.08765180199294598,0.46290156929641135,-0.7285636718750013,64.57488893745207,5.21941867441646,0.27527668564467883,7,-0.17999982833862305,-0.598750114440918,-1.2212498188018799,-0.45875024795532227,0.5300006866455078,3,0.04067965554174391,-2.5584366686318125,15.59000015258789,-1.1546953408039522,15.47249984741211,2.1645532946391493,15.102499961853027,0.04067965554174391
3659,2006-07-28,15.619999885559082,15.619999885559082,15.199999809265135,15.432499885559082,11661600.0,0.020748251539932427,3.480000813802102,-0.5952370860606387,53.75426915541923,59.82659356201211,-0.4766926329565049,-0.5021184466334674,-1.248254792405458,-0.7030268049602526,13.570303788086434,0.4200000762939471,0.3918402296676895,0.46100001335144114,-0.10348711035187108,1.0254871370547534,0.17875645149978503,0.7432435752030973,-0.9994212394409185,86.66667373092386,30.154497688360955,0.28224356185165617,7,-0.497499942779541,-0.9162502288818359,-1.5387499332427979,-0.7762503623962402,0.0950002670288086,4,0.011523707201956945,1.2900009155273509,15.302499771118164,-2.5584366686318125,15.59000015258789,-1.1546953408039522,15.47249984741211,0.011523707201956945
3660,2006-07-31,15.380000114440918,15.6225004196167,15.21500015258789,15.619999885559082,14984000.0,-0.01536490223281295,2.3265213972643264,-1.279998779296875,49.04154240467221,57.009156280502864,-0.1716578265462232,-0.2273050519451303,-0.966420890249303,-0.46477384652679277,13.786855944281603,0.4075002670288086,0.30664365583811204,0.19150023460388255,-0.35310822932134833,0.7361086985291134,-0.08080399735873378,0.4638044665664989,-0.714644623322755,48.93621338498957,-4.164544485413998,0.27230423196261566,7,-0.25750017166137695,-0.6762504577636719,-1.2987501621246338,-0.5362505912780762,0.005000114440917969,0,0.047951897610351235,3.480000813802102,15.619999885559082,1.2900009155273509,15.302499771118164,-2.5584366686318125,15.59000015258789,0.047951897610351235
3661,2006-08-01,15.177499771118164,15.3774995803833,15.087499618530273,15.362500190734865,14242400.0,-0.013166472159686027,1.697684115275258,0.7708358168625749,45.93984367202101,53.82804926308029,0.054613977092021315,0.003947755045548007,-0.7331677288712282,-0.26437730784040525,13.895215270024327,0.29250049591064453,0.2647806077253563,-0.02912511825561559,-0.5447525866831935,0.4865023501719623,-0.28693885246940454,0.22868861595817336,-0.46915850880000143,13.79312360785506,-34.57595700070954,0.257813734213789,8,-0.05499982833862305,-0.46124982833862305,-1.0962498188018799,-0.33375024795532227,0.2775001525878906,1,0.054850961641776275,2.3265213972643264,15.380000114440918,3.480000813802102,15.619999885559082,1.2900009155273509,15.302499771118164,0.054850961641776275
3662,2006-08-02,15.399999618530273,15.524999618530273,15.1875,15.1875,12760000.0,0.014659848510458318,-2.176472700182208,-1.1486439812977047,51.85185185185185,53.799400094480205,-0.17141057969518414,-0.17619572031297182,-0.9195997827282074,-0.48978422353203577,14.526581470967018,0.3474998474121094,0.2500738251916754,0.16074976921081507,-0.3134700901600951,0.6349696285817252,-0.07636016047464089,0.39785969889627104,-0.6503920158601115,50.20076937336363,2.193136734232816,0.2371099296854555,8,-0.2774996757507324,-0.6837496757507324,-1.3187496662139893,-0.5562500953674316,0.5225000381469709,2,0.03019481585105832,1.697684115275258,15.177499771118164,2.3265213972643264,15.380000114440918,3.480000813802102,15.619999885559082,0.03019481585105832
3663,2006-08-03,15.517499923706055,15.592499732971193,15.157500267028807,15.3774995803833,11886800.0,0.007629890135477435,1.9999967114674295,0.6588263277414259,58.450701913109086,54.421071709034806,-0.20373377594945907,-0.26868282764937845,-0.9915891649460367,-0.6111345725394539,14.709521554975325,0.43499946594238637,0.20080349481843918,0.253625059127808,-0.22487993096362402,0.73213004921924,0.014372564082091088,0.49287755417352486,-0.7282766342979734,80.37376846961348,27.910076742227908,0.23925249504571605,8,-0.22749996185302734,-0.7899999618530273,-1.3843748569488525,-0.6737504005432129,0.34500026702881037,3,0.021427450259285052,-2.176472700182208,15.399999618530273,1.697684115275258,15.177499771118164,2.3265213972643264,15.380000114440918,0.021427450259285052
3664,2006-08-04,15.332500457763672,15.75,15.227499961853027,15.699999809265135,8459600.0,-0.011921989163973468,1.2352955576091014,-2.624988930593103,57.417371207807435,54.62069815790591,0.05001635604294208,-0.07637600909269082,-0.7762330465467571,-0.4366086550489676,14.532830259069213,0.5225000381469727,0.12601982039980086,0.06150054931640625,-0.4166163623383561,0.5396174609711686,-0.17755790651097492,0.3005590051437874,-0.5052461090871869,36.981237458290266,-20.315993950316212,0.2390584558273811,8,0.05999946594238281,-0.41625022888183594,-1.1906254291534424,-0.4887509346008301,0.6274995803833008,4,0.032610466986604525,1.9999967114674295,15.517499923706055,-2.176472700182208,15.399999618530273,1.697684115275258,15.177499771118164,0.032610466986604525
3665,2006-08-07,15.482500076293945,15.52750015258789,15.265000343322756,15.364999771118164,7203600.0,0.009783115216169591,1.5301130618622865,-0.3197292857680416,56.58307219403054,53.943837658045915,-0.045160762384375275,-0.23176047515073073,-0.895924953468052,-0.5997887769103549,14.064559838865357,0.26249980926513494,0.1643712651158289,0.20737514495849574,-0.27681295252124194,0.6915632424382334,-0.0347189037813731,0.4494691936983646,-0.5998809885380503,59.622676274899874,-0.7370061173168736,0.2420940487398691,8,-0.0637502670288086,-0.35500001907348633,-1.2881250381469727,-0.6387505531311035,0.44250011444091975,0,0.015016959479944525,1.2352955576091014,15.332500457763672,1.9999967114674295,15.517499923706055,-2.176472700182208,15.399999618530273,0.015016959479944525
3666,2006-08-08,15.395000457763672,15.482500076293945,15.177499771118164,15.475000381469727,10657600.0,-0.00565151739700287,5.421105467103017,-0.6808486461918057,51.44271334706791,52.94158693034283,0.033737316161120745,-0.15579249319583433,-0.7894703952749929,-0.5227192505574241,13.18879053266761,0.30500030517578125,0.1963074938046141,0.12212548255920375,-0.35924674154403036,0.6034977066624378,-0.11856062949241242,0.3628115946108199,-0.46033851527313097,40.08443844250848,-17.58513119301368,0.24068611205161672,8,0.023749351501464844,-0.2675004005432129,-1.1187505722045898,-0.5512509346008301,0.47749996185302734,1,-0.0006495763939254884,1.5301130618622865,15.482500076293945,1.2352955576091014,15.332500457763672,1.9999967114674295,15.517499923706055,-0.0006495763939254884
3667,2006-08-09,15.420000076293945,15.744999885559082,15.357500076293945,15.489999771118164,11370400.0,0.0016238790377993695,-2.974363237998357,0.8749970197649191,61.25604915247366,53.97082387760588,-0.020017868045858478,-0.19284526632174348,-0.7836310939338365,-0.5597860365928007,12.4719179823623,0.3874998092651367,0.20999292551784876,0.14850010871887243,-0.3309250491272664,0.6279252665650112,-0.09121247020419787,0.3882126876419427,-0.43641785035283753,44.303785243714366,-16.308365291394487,0.2397125789230698,8,-0.0012502670288085938,-0.29250001907348633,-1.135000228881836,-0.5762505531311035,0.7674999237060547,2,0.002269769600450111,5.421105467103017,15.395000457763672,1.5301130618622865,15.482500076293945,1.2352955576091014,15.332500457763672,0.002269769600450111
3668,2006-08-10,15.46500015258789,15.657500267028807,15.327500343322756,15.425000190734865,12730000.0,0.0029182928710309586,-1.8085140920804457,-0.5714305177111463,60.57031422308443,54.72816221845757,-0.044190256722119514,-0.23492591263452312,-0.809206314112517,-0.6155564934743776,11.823464407766526,0.32999992370605113,0.1704319253377129,0.18400015830993688,-0.30318409372167565,0.6711844103415494,-0.059591967705870275,0.42759228432574403,-0.43543286020324956,50.21838716663057,-12.019041606777165,0.24359212601580632,8,-0.046250343322753906,-0.33750009536743164,-1.1800003051757812,-0.663750171661377,0.7399997711181641,3,0.02958289683642823,-2.974363237998357,15.420000076293945,5.421105467103017,15.395000457763672,1.5301130618622865,15.482500076293945,0.02958289683642823
3669,2006-08-11,15.512499809265135,15.585000038146973,15.387499809265135,15.392499923706055,9469600.0,0.0030714294347611304,-2.0384623849172314,3.000000000000089,58.488613163475215,55.777836747213456,-0.1212982272241181,-0.25327520396985115,-0.8470477588385972,-0.6707855739410338,12.22620715698713,0.1975002288818377,0.13093403033265716,0.20474982261657537,-0.27088250024188376,0.6803821454750345,-0.033066338812654195,0.44256598404580494,-0.439706554423573,59.030831822298694,-3.132383357858373,0.23781616142922923,8,-0.09374999999999822,-0.38499975204467596,-1.1574997901916486,-0.8550000190734846,0.7274999618530291,4,0.0225624745059263,-1.8085140920804457,15.46500015258789,-2.974363237998357,15.420000076293945,5.421105467103017,15.395000457763672,0.0225624745059263
3670,2006-08-14,15.38249969482422,15.817500114440918,15.38249969482422,15.72249984741211,17937200.0,-0.00838034591712089,-1.5588248493756405,-2.833337306980135,47.93103024924455,55.999079700238305,0.010162427832966614,-0.08573161624980585,-0.7066054623823135,-0.5509460192132085,12.83181522080244,0.43500041961669744,0.1370435449216032,0.048124742507935636,-0.3764986938873207,0.472748178903192,-0.16418697568969165,0.2604364607055629,-0.2690740352731531,32.03122089618543,-24.894796382779816,0.21231171819762812,8,0.10500049591064275,-0.22124958038330256,-0.8924996852874774,-0.8299999237060565,0.8549995422363263,0,0.03754268517990389,-2.0384623849172314,15.512499809265135,-1.8085140920804457,15.46500015258789,-2.974363237998357,15.420000076293945,0.03754268517990389
3671,2006-08-15,15.55500030517578,15.697500228881836,15.329999923706055,15.602499961853027,15664800.0,0.011214081831550482,2.094736926641423,0.13970480988231138,49.21524989693469,55.70612392746973,-0.11528147748333595,-0.23130252100309256,-0.851050517287403,-0.7299928421519333,13.303665747107424,0.36750030517578125,0.11637428477811795,0.19600033760070623,-0.21925627984877671,0.6112569550501892,-0.011627971124035241,0.4036286463254477,-0.3852486892335243,46.428585330535334,-6.313186470898081,0.20762830872474167,8,-0.06750011444091619,-0.3937501907348615,-0.986250162124632,-1.2487502098083478,0.5049991607666069,1,0.023786555981999635,-1.5588248493756405,15.38249969482422,-2.0384623849172314,15.512499809265135,-1.8085140920804457,15.46500015258789,0.023786555981999635
3672,2006-08-16,16.0,16.014999389648438,15.637499809265135,15.657500267028807,19494000.0,0.028608144396895296,1.0268514796732244,-7.210572811050423,64.6073416380598,56.3901950080198,-0.5210104797893642,-0.655362554606775,-1.263051212284342,-1.1802949271695446,13.392437360574563,0.459999084472658,0.14208580438312346,0.6063750267028816,0.10305306428662675,1.1096969891191364,0.35471404549475416,0.858036007911009,-0.7784285041778514,97.81826757017318,44.64941029499177,0.25166098120812713,8,-0.4037504196166992,-0.7400002479553223,-1.3431248664855957,-1.6112499237060547,0.1949996948242223,2,-0.007968723773956299,2.094736926641423,15.55500030517578,-1.5588248493756405,15.38249969482422,-2.0384623849172314,15.512499809265135,-0.007968723773956299
3673,2006-08-17,15.994999885559082,16.247499465942386,15.970000267028807,16.040000915527347,14520800.0,-0.00031250715255737305,-4.842071977111774,-0.1313899709581677,59.036149561953046,56.57005926959153,-0.49299792824220035,-0.5894189894621249,-1.2262029273897923,-1.1810792818831395,14.776600537214362,0.27749919891357955,0.19994383094173962,0.5434998989105218,0.043243591705996565,1.043756206115047,0.29337174530826005,0.7936280525127835,-0.6940856003543043,72.47959603687029,22.57524419378592,0.25012815360226226,8,-0.2825002670288068,-0.6187500953674299,-1.2462496757507324,-1.6062498092651367,0.5474996566772461,3,0.01203501818182029,1.0268514796732244,16.0,2.094736926641423,15.55500030517578,-1.5588248493756405,15.38249969482422,0.01203501818182029
3674,2006-08-18,15.912500381469727,16.114999771118164,15.8100004196167,16.012500762939453,14202400.0,-0.005157830864621626,1.0000062536349252,2.2221798376669786,63.88528445875279,57.381416187894004,-0.35712929433017493,-0.4525442522541958,-1.1102229752157093,-1.1017092759142493,16.212367471560864,0.30499935150146484,0.21871998653019986,0.4117503643035896,-0.06467306507626525,0.8881737936834444,0.17353864961366305,0.6499620789935161,-0.4979958745764357,63.487819987776085,12.904944903807298,0.2382117146899272,8,-0.20000076293945135,-0.5362505912780744,-1.0531253814697266,-1.5237503051757812,0.7824993133544957,4,0.01838174612564014,-4.842071977111774,15.994999885559082,1.0268514796732244,16.0,2.094736926641423,15.55500030517578,0.01838174612564014
3675,2006-08-21,15.907500267028807,15.9975004196167,15.725000381469727,15.912500381469727,11676400.0,-0.00031422556613058816,2.1142827559522837,0.05000095367069621,71.22096488645445,59.57899969227029,-0.31905504377359506,-0.40490290631522363,-1.0770742490757979,-1.1014163896906748,17.41746374608289,0.27250003814697266,0.20435852233190843,0.3665002346038797,-0.10424228836764549,0.8372427575754049,0.13112897311811622,0.6018714960896432,-0.3930363650496247,62.942848114685845,7.387976893091796,0.23537126148576304,8,-0.1200003623962349,-0.5312504768371547,-1.0481252670288068,-1.5187501907348615,0.9250001907348651,0,0.02090205868350803,1.0000062536349252,15.912500381469727,-4.842071977111774,15.994999885559082,1.0268514796732244,16.0,0.02090205868350803
3676,2006-08-22,15.864999771118164,16.024999618530273,15.772500038146973,15.875,10673600.0,-0.0026717268707977526,-1.5897433389412732,1.9999999999992895,65.09741727489254,60.00581837253905,-0.22671552903296543,-0.34940371922985847,-0.9970702229323738,-1.0625209143686334,17.931733604021083,0.2524995803833008,0.20786677483640936,0.3043747425079353,-0.18663361410561663,0.795383099121489,0.058870564201159326,0.5498789208147112,-0.26257160146339764,37.295096704193476,-18.15476311853606,0.24550417830677645,8,-0.07749986648559215,-0.4887499809265119,-1.005624771118164,-1.4762496948242188,1.2924995422363281,1,0.023479323751425918,2.1142827559522837,15.907500267028807,1.0000062536349252,15.912500381469727,-4.842071977111774,15.994999885559082,0.023479323751425918
3677,2006-08-23,15.78499984741211,15.9350004196167,15.637499809265135,15.922499656677244,9382400.0,-0.005042541749776253,2.661515889550772,13.749666221628662,58.90183588027556,59.820431890004734,-0.10001296546378846,-0.26777481839189754,-0.8866542915013138,-0.9888233009171312,17.896487497581575,0.2975006103515643,0.20389215716642894,0.21462483406066823,-0.28647997630396205,0.7157296444253003,-0.035927571121646906,0.4651772392429834,0.462499618530277,24.18034773173916,-26.955329047781575,0.25055240518231564,8,0.0037498474121111514,-0.4087500572204572,-0.8731248378753662,-1.396249771118164,1.4074993133544886,2,0.0174215787892682,-1.5897433389412732,15.864999771118164,2.1142827559522837,15.907500267028807,1.0000062536349252,15.912500381469727,0.0174215787892682
3678,2006-08-24,15.925000190734865,16.032499313354492,15.789999961853027,15.792499542236328,8454800.0,0.008869201436559226,-2.5272681874614196,-0.9636424167181327,70.32589826990674,61.13568579071935,-0.1876317763810036,-0.37813498709367366,-0.9933399255086126,-1.1394454131729237,18.605714581950263,0.2474994659423828,0.23276086371978266,0.32350015640258967,-0.1848263403175192,0.8318266531227003,0.06933690804253523,0.5776634047626441,0.3102992820739754,60.20950878279244,6.982521269723378,0.254163248360055,8,-0.13625049591064453,-0.5487504005432129,-1.0000000000000018,-1.5362501144409197,0.14499950408935725,3,0.016954442753881027,2.661515889550772,15.78499984741211,-1.5897433389412732,15.864999771118164,2.1142827559522837,15.907500267028807,0.016954442753881027
3679,2006-08-25,15.800000190734865,15.949999809265135,15.767499923706055,15.837499618530273,9745200.0,-0.007849293469567753,-2.5609747020347813,-0.2830131642398901,61.082029312588936,62.596907908868715,-0.019624846174544075,-0.2518719971577177,-0.84908900472802,-1.0300533323989693,19.324041309666505,0.18249988555908025,0.22889477041636574,0.18950014114380132,-0.3265211235394201,0.7055214058270227,-0.06851049119780939,0.447510773485412,0.42334328880310146,41.13938873021195,-10.812680366242986,0.2580106323416104,8,-0.011250495910644531,-0.4237504005432129,-0.9268751144409197,-1.4112501144409197,-0.29250049591064453,4,0.04699362927456585,-2.5272681874614196,15.925000190734865,2.661515889550772,15.78499984741211,-1.5897433389412732,15.864999771118164,0.04699362927456585
3680,2006-08-28,16.117500305175778,16.170000076293945,15.75,15.817500114440918,10368800.0,0.020094943709373814,1.074075818335501,-8.00012715851609,71.72931373325122,65.09847055734834,-0.2479783896767227,-0.5389181348796157,-1.1373684901237837,-1.3589986692797922,20.24923121889605,0.4200000762939453,0.23459097996413902,0.4701252460479708,-0.08076760896910073,1.021018101065044,0.19467881853943503,0.7455716735565066,0.0941263009567308,90.14089299689925,35.172119524434684,0.27544642750853626,8,-0.17500066757201793,-0.5737504959106392,-1.2631251811981166,-1.7287502288818324,-0.12250041961669567,0,0.0358305803452037,-2.5609747020347813,15.800000190734865,-2.5272681874614196,15.925000190734865,2.661515889550772,15.78499984741211,0.0358305803452037
3681,2006-08-29,16.010000228881836,16.162500381469727,15.802499771118164,16.030000686645508,11306000.0,-0.0066697734920730944,1.526321425225201,-0.06666815015910535,66.90544036778488,65.35381486065113,-0.07727549395322697,-0.38562242950086834,-0.9871903885114488,-1.2549031824410157,21.567942091418633,0.3600006103515625,0.24496777989852703,0.32100014686584544,-0.20567868885160223,0.8476789825832931,0.0576607290071216,0.5843395647245693,0.19014384131332562,69.95309536559297,13.072013562122137,0.2633394178587236,8,-0.06750059127807617,-0.36875057220458807,-1.1593751907348633,-1.6212501525878906,0.31749916076660156,1,0.05137415472349938,1.074075818335501,16.117500305175778,-2.5609747020347813,15.800000190734865,-2.5272681874614196,15.925000190734865,0.05137415472349938
3682,2006-08-30,15.864999771118164,16.049999237060547,15.829999923706055,16.017499923706055,9262000.0,-0.00905686793820859,1.0229935456713906,7.62483311081442,60.84009089104661,65.55425278610596,0.05203317024949783,-0.21502351031086597,-0.7933051557566397,-1.1133467771319268,22.62509296336258,0.2199993133544922,0.2966262365892227,0.15274968147277868,-0.3611105691461134,0.6666099320916707,-0.10418044383666825,0.4096798067822256,0.3238914138583979,27.380892911476334,-29.08953795833587,0.25693012530944614,8,0.03875017166137695,-0.19750022888183416,-1.0399997234344482,-1.4762496948242188,0.4724998474121094,2,0.0814686139856926,1.526321425225201,16.010000228881836,1.074075818335501,16.117500305175778,-2.5609747020347813,15.800000190734865,0.0814686139856926
3683,2006-08-31,15.850000381469727,15.977499961853027,15.75749969482422,15.977499961853027,9751200.0,-0.0009454390081835573,2.450995938455987,0.836061985641744,59.310355713755904,65.0459273699952,0.049507616862626946,-0.1832311585546016,-0.7347931599289996,-1.1033905823510182,23.481356603433362,0.22000026702880682,0.3362023023914862,0.12112526893615794,-0.3876955318184514,0.6299460696907673,-0.13328513144114673,0.3755356693134626,0.3278629759926055,23.809610310579878,-31.001141131731856,0.2544104003773047,8,0.05374956130981445,-0.18250083923339666,-0.9456255435943604,-1.4112505912780762,0.44499969482421875,3,0.08470023640292079,1.0229935456713906,15.864999771118164,1.526321425225201,16.010000228881836,1.074075818335501,16.117500305175778,0.08470023640292079
3684,2006-09-01,15.832500457763672,16.022499084472653,15.772500038146973,15.90999984741211,7863600.0,-0.0011040961063012444,-1.5316329782610436,0.6078403506541106,63.23531061719532,64.15863245118862,0.060866971395439506,-0.1331800738054767,-0.6645438155920189,-1.0852588085964001,24.07989814071561,0.24999904632568004,0.29747289707951907,0.0786253452301029,-0.3961917896118621,0.5534424800720679,-0.1587832221908787,0.3160339126510845,0.3345556287347158,19.64296256601923,-36.47747117333924,0.23740856742098215,9,0.07124948501586914,-0.16500091552734197,-0.9193756580352783,-1.3937506675720215,0.4099998474121058,4,0.015000740893336806,2.450995938455987,15.850000381469727,1.0229935456713906,15.864999771118164,1.526321425225201,16.010000228881836,0.015000740893336806
3685,2006-09-05,15.71500015258789,15.899999618530273,15.635000228881836,15.899999618530273,10045200.0,-0.00742146229455265,1.8648665367603847,2.387108682811577,54.8632158932535,63.021498964339855,0.1656046263362434,0.0027738630769533756,-0.49956874397533824,-0.970517913749017,24.504833609895055,0.2649993896484375,0.27405746494765637,-0.05049996376037669,-0.508426128288118,0.4074262007673646,-0.2794630460242473,0.17846311850349394,0.4414648083658328,15.165857926974782,-40.43809529289472,0.22896308226387035,9,0.1875,-0.047500610351560724,-0.8018753528594971,-1.2762503623962402,0.6124992370605469,1,-0.01320397427609954,-1.5316329782610436,15.832500457763672,2.450995938455987,15.850000381469727,1.0229935456713906,15.864999771118164,-0.01320397427609954
3686,2006-09-06,15.385000228881836,15.71500015258789,15.234999656677244,15.640000343322756,18121600.0,-0.020999040439188987,1.3703743821717032,1.3783829760910677,29.901977283861868,59.79929245362723,0.4697561375901973,0.34992712706391416,-0.12672295043149262,-0.6465815561581092,24.7229523009326,0.4800004959106463,0.2366613299202296,-0.37999987602233887,-0.8396480102974806,0.07964825825280464,-0.6098239431599097,-0.150175808884768,0.7506061427890103,18.40498766073534,-30.543070545577326,0.22982406713757167,9,0.31749963760375977,0.28249931335449396,-0.4718754291534424,-0.9462504386901855,1.3274993896484375,2,0.03964898586950372,1.8648665367603847,15.71500015258789,-1.5316329782610436,15.832500457763672,2.450995938455987,15.850000381469727,0.03964898586950372
3687,2006-09-07,15.454999923706055,15.600000381469727,15.357500076293945,15.432499885559082,14937200.0,0.004549866349225606,-1.8116033370374671,-0.08823540411463472,33.07210434331306,55.65998201733904,0.3889225699990657,0.29796056965012063,-0.14726369594120214,-0.7213412951843132,24.361988082320618,0.24250030517578125,0.18597321870531758,-0.3117501735687256,-0.766103798429203,0.14260345129175178,-0.5389269859989643,-0.0845733611384869,0.6265700450651757,27.93656214388593,-17.289911059463222,0.22717681243023843,9,0.24749994277954102,0.24749994277954102,-0.5356249809265137,-1.0162501335144043,1.2674999237060547,3,0.0564541876576834,1.3703743821717032,15.385000228881836,1.8648665367603847,15.71500015258789,-1.5316329782610436,15.832500457763672,0.0564541876576834
3688,2006-09-08,15.922499656677244,16.024999618530273,15.44499969482422,15.46500015258789,15478800.0,0.03024909319178337,-1.33165601811118,20.333276819395504,50.25250688644194,54.45670174776714,-0.0882495479978953,-0.1407219646797575,-0.5661864812825375,-1.1935255768840847,24.500321859868976,0.5799999237060529,0.16399668434901216,0.13287458419799592,-0.30321241444640457,0.5689615828423964,-0.08516891512420521,0.35091808352019704,0.10827609336834776,87.02532065791439,42.28669659841185,0.21804349932220038,9,-0.21999979019164861,-0.21999979019164861,-1.0031247138977033,-1.483749866485594,0.9550008773803693,4,0.026063744437199388,-1.8116033370374671,15.454999923706055,1.3703743821717032,15.385000228881836,1.8648665367603847,15.71500015258789,0.026063744437199388
3689,2006-09-11,15.862500190734865,15.904999732971193,15.657500267028807,15.824999809265135,15020000.0,-0.0037682190131006488,3.04082522382244,0.08196813577836351,48.894346936901044,51.919483214839346,-0.02062059421436402,-0.056029573169174895,-0.48035583382225155,-1.1517400803529458,24.64613136664846,0.2649993896484375,0.15844368591934632,0.05537509918213068,-0.3615569897811408,0.47230718814540396,-0.15309094529950507,0.26384114366376643,0.16249942779540838,79.43045118454833,35.46633279036449,0.2084660444816364,9,-0.16375017166137873,-0.15000057220458984,-0.8537502288818377,-1.3200001716613787,1.137499809265135,0,0.02726555589337032,-1.33165601811118,15.922499656677244,-1.8116033370374671,15.454999923706055,1.3703743821717032,15.385000228881836,0.02726555589337032
3690,2006-09-12,15.960000038146973,15.9975004196167,15.625,15.880000114440918,12870000.0,0.006146562410700884,3.8064357349412417,2.1333095976804857,52.27273453210395,50.29362701087479,-0.1595944088707384,-0.11388516998126974,-0.552051443444487,-1.2671916313324267,24.36428343934149,0.3725004196166992,0.12389551134121746,0.12399992942810023,-0.24651676009074563,0.4945166189469479,-0.06125841533132359,0.30925827418752405,-0.7250003814697283,91.77220461747399,45.024444788199744,0.18525834475942343,9,-0.31750059127807617,-0.24750041961669744,-0.8056249618530273,-1.3862500190734863,0.970000267028805,1,0.01770051794195382,3.04082522382244,15.862500190734865,-1.33165601811118,15.922499656677244,-1.8116033370374671,15.454999923706055,0.01770051794195382
3691,2006-09-13,15.925000190734865,15.962499618530273,15.787500381469727,15.917499542236328,9522400.0,-0.002192972890253886,3.242431248338285,0.0937581956464948,53.42299274787506,49.46950499496684,-0.15412800417416506,-0.05243285556954902,-0.4919279677727513,-1.2479744873190466,24.25775008045225,0.17499923706054688,0.11407662720232814,0.07050008773803818,-0.2771862685021329,0.4181864439782075,-0.10334309038204559,0.24434326585812371,-0.674750518798831,85.01880204136476,33.953400729726205,0.17384317812008507,9,-0.2950005531311053,-0.21250057220458984,-0.6518752574920672,-1.2812500000000018,1.150000572204588,2,0.02527467466830835,3.8064357349412417,15.960000038146973,3.04082522382244,15.862500190734865,-1.33165601811118,15.922499656677244,0.02527467466830835
3692,2006-09-14,15.8725004196167,15.984999656677244,15.80500030517578,15.90250015258789,8567200.0,-0.003296688884733001,-1.1818108256509081,-3.99961856325398,48.65900868465433,48.286021991733335,-0.11225744541064309,-0.01051384155971391,-0.4122205929130125,-1.2078109979473588,23.510242718879482,0.17999935150146484,0.05198903923927034,0.02437529563903773,-0.3166906943392931,0.3654412856173703,-0.1461576993501268,0.19490829062820403,-0.6073057327270526,73.70703121146242,22.81521485533628,0.17053299498916624,9,-0.24250078201293945,-0.13125085830688477,-0.5993754863739014,-1.1812505722045898,1.3749990463256871,3,0.052921668086738594,3.242431248338285,15.925000190734865,3.8064357349412417,15.960000038146973,3.04082522382244,15.862500190734865,0.052921668086738594
3693,2006-09-15,16.1875,16.227500915527347,15.94499969482422,15.960000038146973,23421600.0,0.019845618022097833,-1.1941787125614771,-7.583399561305909,59.022122154795156,47.81788994035554,-0.4183411200571143,-0.32712418132424936,-0.7047372823389395,-1.524977793466336,22.52115200468831,0.3550004959106481,0.010436595399106352,0.3297498703002937,-0.03854601801209867,0.698045758612686,0.14560192614409573,0.5138978144564899,-0.9076591984558124,93.36085398437346,39.532028411194005,0.18414794415619617,9,-0.4562497138977051,-0.44625043869018555,-0.9143750667572021,-1.4962501525878906,1.1574993133544922,4,0.0330501836239141,-1.1818108256509081,15.8725004196167,3.242431248338285,15.925000190734865,3.8064357349412417,15.960000038146973,0.0330501836239141
3694,2006-09-18,16.204999923706055,16.350000381469727,16.052499771118164,16.194999694824222,13006800.0,0.0010810763679416358,-1.0169527688875957,0.04395705740070792,52.36805726904549,47.540650093221316,-0.4218022802974364,-0.33896618039178783,-0.7044066716892381,-1.528158940580333,22.15750065222971,0.2975006103515625,-0.00932343378406486,0.3326248168945316,-0.06674465237059479,0.731994286159658,0.13294008226196752,0.5323095515270957,-0.8872527176025411,79.99994738351369,29.493510391390046,0.1996847346325634,9,-0.41249990463256836,-0.41249990463256836,-0.9318749904632568,-1.5137500762939453,0.9549999237060547,0,0.04149957503966206,-1.1941787125614771,16.1875,-1.1818108256509081,15.8725004196167,3.242431248338285,15.925000190734865,0.04149957503966206
3695,2006-09-19,16.239999771118164,16.272499084472653,16.107500076293945,16.212499618530273,12384000.0,0.002159817807892095,2.5675932035633777,2.7499523173765255,56.4788686990254,50.49363802823949,-0.4185101013071293,-0.36657318166602515,-0.7275716211286696,-1.5463754643867187,22.072725002585976,0.16499900817870738,-0.023302366697901533,0.3509996891021725,-0.08088533277421917,0.7828847109785642,0.13505717816397578,0.5669422000403692,-0.8603173744926771,80.4443359375,31.059451965054627,0.21594251093819627,9,-0.3862495422363281,-0.44749975204467773,-0.9668748378753662,-1.5487499237060547,0.7474994659423828,1,0.04679804430991741,-1.0169527688875957,16.204999923706055,-1.1941787125614771,16.1875,-1.1818108256509081,15.8725004196167,0.04679804430991741
3696,2006-09-20,16.237499237060547,16.415000915527347,16.137500762939453,16.212499618530273,18344400.0,-0.0001539737741907965,-2.171478708214844,0.9090719933416562,61.40888118808416,53.64216878876961,-0.315548829494821,-0.3528245554452596,-0.7143107511781679,-1.5298098512336917,22.042188772214,0.2775001525878942,-0.04281909099334058,0.3298741817474369,-0.128941237190638,0.7886896006855117,0.10046647227839856,0.5592818912164752,-0.7995977613444047,70.90139330114783,17.95930524127165,0.22940770946903777,9,-0.3074989318847621,-0.41249895095825195,-0.9131240844726562,-1.5124993324279785,1.1000003814697266,2,0.04264825870074018,2.5675932035633777,16.239999771118164,-1.0169527688875957,16.204999923706055,-1.1941787125614771,16.1875,0.04264825870074018
3697,2006-09-21,16.059999465942386,16.280000686645508,16.052499771118164,16.25,14354000.0,-0.010931472176025414,-1.2195219531257269,-7.600137331196928,55.84956263760564,54.26406387223224,-0.0482822351680845,-0.161970469596163,-0.5281331575136861,-1.3406911566331186,22.3581667184725,0.22750091552734375,-0.03898896684655995,0.13862442970276234,-0.32119929533361,0.5984481547391347,-0.09128743281542384,0.3685362922209485,-0.5439300350413472,24.46797285890555,-30.830715250424536,0.22991186251818607,9,-0.03999900817871449,-0.23499917984009144,-0.7356243133544957,-1.334999561309818,0.985000610351559,3,0.0632005809931393,-2.171478708214844,16.237499237060547,2.5675932035633777,16.239999771118164,-1.0169527688875957,16.204999923706055,0.0632005809931393
3698,2006-09-22,16.194999694824222,16.274999618530273,16.024999618530273,16.075000762939453,15688400.0,0.008405992115262828,-1.2727146622277707,-0.6315715504693373,59.47711179814515,55.439926634592695,-0.15708220913057858,-0.2906053644334108,-0.6471468704262939,-1.4508348616843065,22.424935940030032,0.25,0.04541168451511268,0.2601246833801305,-0.21572185345491235,0.7359712202151734,0.02220141496260908,0.49804795179765193,-0.6070157451530793,43.589618189199086,-15.54927770076553,0.23792326841752165,9,-0.17499923706055043,-0.3699994087219274,-0.766875028610233,-1.3712501525878942,1.0475006103515554,4,0.06498918128751385,-1.2195219531257269,16.059999465942386,-2.171478708214844,16.237499237060547,2.5675932035633777,16.239999771118164,0.06498918128751385
3699,2006-09-25,16.542499542236328,16.542499542236328,16.125,16.3125,14205600.0,0.021457230871277044,2.630438027631732,1.916679912261125,69.31155556109499,57.333128971147254,-0.4447505899452615,-0.610950652110855,-0.9647018454943499,-1.77643438895476,22.802287119161633,0.4174995422363281,0.13650287513180714,0.5704995632171634,0.027798086636163788,1.1132010397981613,0.2991488249266645,0.8418503015076624,-0.8883542352966884,100.0,33.84065309189509,0.2713507382904993,9,-0.3774995803833008,-0.653749942779541,-0.9981248378753644,-1.6024999618530238,0.6825008392333984,0,0.04851139751095168,-1.2727146622277707,16.194999694824222,-1.2195219531257269,16.059999465942386,-2.171478708214844,16.237499237060547,0.04851139751095168
3700,2006-09-26,16.694999694824222,16.709999084472653,16.424999237060547,16.482500076293945,16566400.0,0.009218688638831685,1.3505297351717807,0.9239132237573339,83.33334951102941,60.65650194483107,-0.5386740783158892,-0.7567675427489995,-1.0807573408297024,-1.9022925783525082,22.8259552317222,0.2849998474121058,0.1684677475081955,0.6941247463226361,0.06435850612578164,1.3238909865194888,0.37924162622421065,1.0090078664210633,-0.9520189643549131,97.81030637333488,24.55241687374577,0.31488312009842656,9,-0.4375000000000071,-0.7225003242492747,-1.1506249904632586,-1.755000114440918,0.20000076293944957,1,0.027852660143027563,2.630438027631732,16.542499542236328,-1.2727146622277707,16.194999694824222,-1.2195219531257269,16.059999465942386,0.027852660143027563
3701,2006-09-27,16.832500457763672,16.84749984741211,16.540000915527347,16.72249984741211,18659600.0,0.008236044651266372,3.3928610354222926,0.5176508603279661,83.88686345443735,64.57070803036251,-0.5966527818470553,-0.8743158477498287,-1.1863148116901137,-2.016272716895047,22.94439563684746,0.3074989318847621,0.21626591888944446,0.7905004978179946,0.05901770775913917,1.52198328787685,0.4247591027885669,1.1562418928474223,-0.973477524813962,98.17636650766302,18.393095155549688,0.36574139502942743,9,-0.4362506866455078,-0.7912507057189941,-1.250625610351559,-1.8925008773803675,0.17000007629394176,2,0.009208303881280244,1.3505297351717807,16.694999694824222,2.630438027631732,16.542499542236328,-1.2727146622277707,16.194999694824222,0.009208303881280244
3702,2006-09-28,17.157499313354492,17.157499313354492,16.854999542236328,16.862499237060547,17240800.0,0.019307818015886102,1.05084537548896,2.6818039950062422,82.67197562628476,67.19846952719469,-0.8048435795981206,-1.156830354845237,-1.4828335456001156,-2.3167000939401863,23.25513233652549,0.3249988555908203,0.26153193746800163,1.0508743762969956,0.17175393307879006,1.9299948195152012,0.6113141546878929,1.4904345979060984,-1.1600896123800464,100.0,20.259825044226204,0.4395602216091027,9,-0.5662498474121094,-0.961249828338623,-1.5756244659423793,-2.217499732971188,-0.19249916076660156,3,0.010491057110850521,3.3928610354222926,16.832500457763672,1.3505297351717807,16.694999694824222,2.630438027631732,16.542499542236328,0.010491057110850521
3703,2006-09-29,17.192499160766598,17.317499160766598,17.0,17.129999160766598,16541200.0,0.0020399154196593106,1.0319946289062272,0.21186435198655157,85.65683145726139,70.89722221477425,-0.7624746597540089,-1.1447906970675454,-1.4732075401081381,-2.3299886613397405,23.97565580228677,0.317499160766598,0.31374405747336453,1.0187492847442599,0.024640098898974117,2.0128584705895456,0.5216946918216152,1.5158038776669027,-1.0094751218113451,89.51781232955805,9.336173687366696,0.4970545929226431,9,-0.5212497711181605,-0.9162497520446777,-1.6099994182586617,-2.2524995803832937,0.012500762939456678,4,-0.008579269546177826,1.05084537548896,17.157499313354492,3.3928610354222926,16.832500457763672,1.3505297351717807,16.694999694824222,-0.008579269546177826
3704,2006-10-02,16.069999694824222,16.417499542236328,15.947500228881836,16.232500076293945,60339200.0,-0.06529006954986083,-1.3067489831357333,-2.600006103515568,51.90310927694626,70.38880450120989,0.3786838178970733,-0.003779885906951108,-0.32110709253054637,-1.1898493867407325,23.34304780298885,1.244998931884762,0.36045077712696383,-0.11562514305114391,-1.0981776448031617,0.8669273587008721,-0.6069013939271528,0.375651107824865,1.2474994659423757,8.941573828372185,-66.8916468393013,0.491276250876008,10,0.5624999999999964,0.20624971389769797,-0.48749995231628596,-1.130000114440918,1.3675003051757777,0,0.07296208043670283,1.0319946289062272,17.192499160766598,1.05084537548896,17.157499313354492,3.3928610354222926,16.832500457763672,0.07296208043670283
3705,2006-10-03,15.50749969482422,16.137500762939453,15.380000114440918,16.075000762939453,46614800.0,-0.03500311205240225,1.1877241303329937,3.4923060671151047,43.891723945285975,68.44245369645455,0.9234637513402593,0.5716883999105544,0.2594262557358977,-0.6120429560116758,23.18693528721501,0.7575006484985352,0.3444454669221102,-0.6677501201629621,-1.67529095460341,0.33979071427748586,-1.171520537383186,-0.16397970294273811,1.8099994659423775,6.580626742763866,-65.27792391817583,0.5037704172202241,10,0.8412499427795392,0.7687497138976997,0.07500004768371582,-0.5675001144409162,1.7375011444091815,1,0.110752907976438,-1.3067489831357333,16.069999694824222,1.0319946289062272,17.192499160766598,1.05084537548896,17.157499313354492,0.110752907976438
3706,2006-10-04,15.994999885559082,16.232500076293945,15.475000381469727,15.482500076293945,36583200.0,0.03143641465926117,-1.872041119244725,-0.9030816646164836,51.58987018143706,67.96915453465803,0.44471399050032545,0.13937694526108402,-0.215932010464865,-1.0770152476168917,24.402805697852394,0.7574996948242188,0.3572080996002356,-0.2107499122619636,-1.1523385677541924,0.7308387432302634,-0.6815442400080762,0.260044415484149,1.2449993133544872,31.74193929460066,-38.23527405186243,0.4707943277461135,10,0.35374975204467773,0.28124952316283824,-0.2518751621246338,-1.0550003051757777,0.7699995040893555,2,0.05626761979643069,1.1877241303329937,15.50749969482422,-1.3067489831357333,16.069999694824222,1.0319946289062272,17.192499160766598,0.05626761979643069
3707,2006-10-05,16.327499389648438,16.397499084472653,16.010000228881836,16.065000534057614,20601200.0,0.020787715315305988,-1.080533751158473,0.5121930795783431,51.80877814325721,67.1171174618927,0.17226529482147157,-0.13112862853571272,-0.5359635421185764,-1.390972032412364,25.595982277822337,0.40249919891357067,0.3676472827335111,0.07812461853027486,-0.7953962070514145,0.9516454441119659,-0.35863579426057157,0.5148850313211195,0.8380998458862265,48.90321246889799,-17.367769057174726,0.4367604127908455,10,0.021250247955322266,-0.051249980926517225,-0.5356247425079346,-1.3874998092651332,0.5074996948242152,3,0.041341366996903606,-1.872041119244725,15.994999885559082,1.1877241303329937,15.50749969482422,-1.3067489831357333,16.069999694824222,0.041341366996903606
3708,2006-10-06,16.337499618530273,16.415000915527347,16.200000762939453,16.352500915527347,12168400.0,0.0006124776760472184,2.0714022969713257,-0.05714804722980386,51.71520674428734,65.16196759335851,0.20629894949394156,-0.11430442858895873,-0.5238541178350538,-1.380825933558139,25.664319771431792,0.21500015258789418,0.37097817741296524,0.06737484931945659,-0.7930706785221098,0.9278203771610212,-0.3628479146013248,0.49759761324023977,0.7566756521606415,92.28915972743744,26.60827788916771,0.4302227639207824,10,0.011250019073486328,-0.06125020980835316,-0.5518748760223389,-1.397500038146969,0.43000030517578125,4,0.0384086028284214,-1.080533751158473,16.327499389648438,-1.872041119244725,15.994999885559082,1.1877241303329937,15.50749969482422,0.0384086028284214
3709,2006-10-09,16.295000076293945,16.379999160766598,16.149999618530273,16.337499618530273,9860400.0,-0.00260134924123423,2.6078748167431067,2.8330578512389986,50.71059845420933,61.53721747593407,0.23467748408692302,-0.039781348417964324,-0.46951846131279673,-1.3144703771570043,25.71147778780319,0.22999954223632457,0.39898035459216885,0.0032503128051750707,-0.8355268775695635,0.8420275031799136,-0.4161382823821924,0.42263890799254433,0.7306081881469702,88.40572499002528,23.576437400217486,0.41938859518736904,10,0.05374956130981445,-0.018750667572025037,-0.5093753337860107,-1.355000495910641,0.6049995422363281,0,0.05584534170920219,2.0714022969713257,16.337499618530273,-1.080533751158473,16.327499389648438,-1.872041119244725,15.994999885559082,0.05584534170920219
3710,2006-10-10,16.242500305175778,16.412500381469727,16.017499923706055,16.412500381469727,11680800.0,-0.0032218331311666404,3.6470621234390603,4.000044879274834,50.063789163919125,57.77909811032094,0.24165242881282012,0.03685749207858535,-0.39781149911450164,-1.2299945238396734,25.63046936796558,0.3950004577636719,0.40884097626164007,-0.06337447166443155,-0.8880244951069329,0.7612755517780698,-0.47569948338568224,0.34895054005681914,0.7172836332651364,81.64888166531664,16.86114591455042,0.41232501172125086,10,0.10624933242798207,0.03374910354614258,-0.4568755626678431,-1.2850008010864205,0.7250003814697301,1,0.07357239786804426,2.6078748167431067,16.295000076293945,2.0714022969713257,16.337499618530273,-1.080533751158473,16.327499389648438,0.07357239786804426
3711,2006-10-11,16.327499389648438,16.360000610351562,16.024999618530273,16.145000457763672,13802400.0,0.0052331280822308646,1.7070637012376504,-1.0735226469499042,53.49444937512174,54.5371507490806,0.08659167005493273,-0.017329766626559717,-0.4556914949564881,-1.2869488543446224,25.545083152459558,0.33500099182128906,0.36565699601035107,0.0014996528625488281,-0.8034231330792636,0.8064224388043595,-0.4009617401083574,0.40396104583345505,0.5690931958324761,78.39472159821347,8.155399585607967,0.40246139297090555,10,0.021250247955322266,-0.051249980926517225,-0.5424995422363281,-1.3699998855590803,0.7425003051757848,2,0.056193629391078526,3.6470621234390603,16.242500305175778,2.6078748167431067,16.295000076293945,2.0714022969713257,16.337499618530273,0.056193629391078526
3712,2006-10-12,16.712499618530273,16.774999618530273,16.237499237060547,16.375,19231200.0,0.023579864846047682,1.3243278910274123,1.8493238017599967,56.34580310536661,51.280369821092286,-0.41143700887543844,-0.35433990361004675,-0.8157126945760318,-1.6403429978615272,25.50763866001792,0.5375003814697266,0.2872091352242627,0.3444999217987075,-0.4483588469371398,1.1373586905345547,-0.051929462569216156,0.7409293061666311,0.12342926810903876,91.74917159346137,17.389544454559626,0.3964293843679236,10,-0.6349997520446777,-0.375,-1.0274999141693115,-1.7550001144409162,0.6450004577636719,3,0.003141347632998892,1.7070637012376504,16.327499389648438,3.6470621234390603,16.242500305175778,2.6078748167431067,16.295000076293945,0.003141347632998892
3713,2006-10-13,16.72249984741211,16.802499771118164,16.592500686645508,16.627500534057614,13654000.0,0.0005983682339623098,-1.5454587490029708,0.28147976512742157,52.40642256670116,51.33629351995394,-0.5533036012228152,-0.33961653193058794,-0.8038906427575618,-1.614725593589057,24.86235739531817,0.20999908447265625,0.18951772272909295,0.3277501583099358,-0.4754995378738762,1.1309998544937478,-0.0738746897819702,0.7293750064018418,-1.3424997329711914,89.8089249354903,17.92045915413027,0.40162484809190585,10,-0.6312499046325684,-0.3737502098083496,-1.0199999809265137,-1.7525000572204572,0.5025005340576172,4,0.006727417436810601,1.3243278910274123,16.712499618530273,1.7070637012376504,16.327499389648438,3.6470621234390603,16.242500305175778,0.006727417436810601
3714,2006-10-16,16.877500534057614,16.915000915527347,16.600000381469727,16.680000305175778,12228800.0,0.009268990166532598,1.311922110464737,2.078964804143918,52.438222008850424,52.28590441590555,-0.6500770087422438,-0.465519332492228,-0.9288540008401629,-1.7397515183976324,23.98222981421012,0.31500053405762074,0.07262176831043021,0.44912581443786337,-0.37666610592939165,1.2749177348051184,0.036229854254234084,0.8620217746214927,-1.4690504264831503,95.82168913333071,26.088055515925248,0.41289596018362795,10,-0.6824998855590785,-0.5287508964538539,-1.175000667572018,-1.9075007438659615,0.0,0,-0.006517588912504313,-1.5454587490029708,16.72249984741211,1.3243278910274123,16.712499618530273,1.7070637012376504,16.327499389648438,-0.006517588912504313
3715,2006-10-17,17.0,17.15999984741211,16.770000457763672,17.017499923706055,14333200.0,0.0072581520999031035,1.5785103123009894,-0.08860710595188659,52.24680982580816,52.35889770972456,-0.6018969501699694,-0.5567046719446935,-1.0241090549437857,-1.8324571174909714,23.235012780832488,0.3899993896484375,-0.05917037883591192,0.5336252689361558,-0.32496215448063737,1.3922126923529472,0.10433155722775922,0.9629189806445524,-1.5312878601074207,85.90309998706029,18.95071481239178,0.4292937117083959,10,-0.41499996185302734,-0.6512503623962402,-1.2943751811981201,-2.0187501907348615,-0.3624992370605469,1,-0.005882375380572125,1.311922110464737,16.877500534057614,-1.5454587490029708,16.72249984741211,1.3243278910274123,16.712499618530273,-0.005882375380572125
3716,2006-10-18,16.930000305175778,17.262500762939453,16.927499771118164,17.09000015258789,23216000.0,-0.004117629107307175,-3.060595551856476,9.14288828337895,46.72427439691215,51.793952849019554,-0.43060206075154994,-0.4555191663589966,-0.9242958242987349,-1.7381969604095033,22.18652804824198,0.33500099182128906,-0.03599687945495944,0.4290005207061718,-0.44641282792687775,1.3044138693392195,-0.008706153610351208,0.8667071950226948,-1.3598109028320273,67.56097924063413,4.591070766911876,0.43770667431652405,10,-0.2899999618530238,-0.5812506675720179,-1.2525007724761927,-1.7650003433227486,-0.39249992370605113,2,0.0022150254455852725,1.5785103123009894,17.0,1.311922110464737,16.877500534057614,-1.5454587490029708,16.72249984741211,0.0022150254455852725
3717,2006-10-19,17.075000762939453,17.1875,16.899999618530273,16.989999771118164,22601200.0,0.008564704970462689,-1.1698035800398743,-0.5312567055289203,48.360105437955696,51.421163814982705,-0.5122915922016631,-0.5487121528324224,-1.037989073459034,-1.852298906578687,21.44501876084423,0.28750038146972656,0.0735016174786729,0.5232509136199965,-0.36214403040291643,1.4086458576429113,0.08055344160854006,0.965948385631453,-1.369426451748046,72.01492855983808,11.890789989271767,0.4426974720114572,10,-0.4350004196166992,-0.7262511253356934,-1.4037511348724365,-1.698750972747801,-0.7750015258789062,3,-0.00029288830991358594,-3.060595551856476,16.930000305175778,1.5785103123009894,17.0,1.311922110464737,16.877500534057614,-0.00029288830991358594
3718,2006-10-20,17.247499465942386,17.25,16.940000534057614,17.155000686645508,19693200.0,0.010102412608808509,5.3589733557651655,1.0882082351621645,72.36468681417793,53.827173632756995,-0.6058428129870599,-0.6728127541292857,-1.1779813399461148,-1.9988095321356205,20.837287437452538,0.30999946594238637,0.12704898685005261,0.6431246280670209,-0.27740714624032137,1.563656402374363,0.18285874091334975,1.103390515220692,-1.417371038611135,97.73565458727931,29.851017468604596,0.4602658871536715,10,-0.6074991226196325,-0.8987498283386266,-1.5618748664855993,-1.8712496757507342,-0.7150001525878942,4,0.006377771489065376,-1.1698035800398743,17.075000762939453,-3.060595551856476,16.930000305175778,1.5785103123009894,17.0,0.006377771489065376
3719,2006-10-23,17.344999313354492,17.407499313354492,17.059999465942386,17.167499542236328,12431200.0,0.005652984515502224,1.2975213906946303,1.9189417683931957,92.3875807049143,58.52981713731202,-0.6020488607554171,-0.745321760641982,-1.2427028719779187,-2.0747995781823434,19.6712856007222,0.3474998474121058,0.16327842267504877,0.7004994869232171,-0.276880988257453,1.6778799621038871,0.2118092493328838,1.1891897245135503,-1.4002810991745847,90.19606083181493,13.955549051439831,0.48869023759033475,10,-0.6287498474121094,-0.9512495994567871,-1.6087493896484375,-1.96874952316284,-0.6574993133544922,0,-0.006918358987329287,5.3589733557651655,17.247499465942386,-1.1698035800398743,17.075000762939453,-3.060595551856476,16.930000305175778,-0.006918358987329287
3720,2006-10-24,17.15999984741211,17.337499618530273,17.010000228881836,17.3125,11304400.0,-0.010665867585243793,2.234571622334413,-0.8591568970890061,81.23329469198802,61.611911061408264,-0.30532337544014965,-0.5520008359831579,-1.0222080493240604,-1.86810984402533,18.031840762058636,0.33499908447265625,0.19983665563736253,0.49225001335144114,-0.5119436769015948,1.4964437036044789,-0.009846831775078613,0.9943468584779609,-1.0690035233147448,51.23160300064643,-29.372068015365002,0.5020968451265185,10,-0.33750057220458984,-0.7662501335144043,-1.367499828338623,-1.732499599456787,-0.6700000762939453,1,-0.016462664094784363,1.2975213906946303,17.344999313354492,5.3589733557651655,17.247499465942386,-1.1698035800398743,17.075000762939453,-0.016462664094784363
3721,2006-10-25,16.987499237060547,17.1875,16.780000686645508,17.09749984741211,15327600.0,-0.010052483210107765,1.810331219910026,0.7213147559846912,69.3548567529168,63.05736146669163,-0.032806217460855436,-0.3871416710229525,-0.8210457781277256,-1.6670775313003077,15.774144205356782,0.4074993133544922,0.2455027772718168,0.31199946403503276,-0.6999105878718233,1.3239095159418888,-0.19395556191839347,0.817954489988459,-0.7648526140374692,33.067570442870604,-49.41668348269148,0.5059550259534276,10,0.012500762939453125,-0.5937495231628418,-1.1643741130828857,-1.5599989891052246,-0.6824989318847692,2,-0.020603295943497302,2.234571622334413,17.15999984741211,1.2975213906946303,17.344999313354492,5.3589733557651655,17.247499465942386,-0.020603295943497302
3722,2006-10-26,17.337499618530273,17.352500915527347,16.850000381469727,16.942499160766598,9901200.0,0.0206034082230393,1.3646914156464067,-3.590893327784746,74.44989964259315,65.5066366973463,-0.31829956218318856,-0.7620354057940943,-1.1520723874338934,-1.9866204884021776,12.993138877641739,0.5025005340576207,0.31344846016843775,0.652999830245971,-0.3799437928695113,1.6859434533614515,0.1365280186882316,1.1694716418037103,-0.9963677264740554,88.84464573391288,7.286671585738901,0.5164718115577406,10,-0.33374977111816406,-0.9437499046325684,-1.4599993228912336,-1.8774991035461408,-0.4324989318847656,3,-0.046142711155737204,1.810331219910026,16.987499237060547,2.234571622334413,17.15999984741211,1.2975213906946303,17.344999313354492,-0.046142711155737204
3723,2006-10-27,17.045000076293945,17.322500228881836,17.007499694824222,17.237499237060547,9563600.0,-0.01687091845260691,-1.355144851583314,-0.4873390827353718,66.339882317742,67.05126562055648,0.027666987502573903,-0.5071547965219878,-0.8434455518956945,-1.6659333806315555,9.820450930803947,0.32999992370605113,0.3589438577169872,0.36787524223327495,-0.6518180869756449,1.3875685714421948,-0.14197142237118499,0.8777219068377349,-0.5972314421079012,42.231070853217425,-36.87193665706187,0.50984666460446,10,0.04374980926513672,-0.6512503623962402,-1.122499704360962,-1.5849995613098127,-0.12000083923339844,4,-0.04370788124956004,1.3646914156464067,17.337499618530273,1.810331219910026,16.987499237060547,2.234571622334413,17.15999984741211,-0.04370788124956004
3724,2006-10-30,17.242500305175778,17.270000457763672,16.9375,17.0,12896800.0,0.011586989028912642,1.2352926091193517,-1.2597473371315149,70.49181481197746,69.0784883967975,-0.12584736457652212,-0.6454003604816272,-1.0195313952052736,-1.8328533884270648,10.051480147065279,0.3325004577636719,0.36957788227808663,0.506750440597532,-0.5007205370531089,1.514221418248173,0.0030149517722115604,1.0104859294228525,-0.6987586030728892,80.78592727090891,1.9221330666135117,0.5037354888253202,10,-0.1487503051757777,-0.8487505912780726,-1.3199999332427943,-1.782499790191645,-0.21750068664550426,0,-0.04117738026706952,-1.355144851583314,17.045000076293945,1.3646914156464067,17.337499618530273,1.810331219910026,16.987499237060547,-0.04117738026706952
3725,2006-10-31,17.225000381469727,17.462499618530273,17.127500534057614,17.299999237060547,11517600.0,-0.0010149295865633512,-1.4814880224926672,-0.3092732420953325,68.91467215704498,71.54408814792338,-0.08166238415792293,-0.5192546958032374,-0.9802177250333912,-1.7875184776067883,10.682338954512613,0.3349990844726598,0.4035061818526984,0.4033754825592055,-0.4432296972384471,1.2499806623568581,-0.019927107339619,0.82667807245803,-0.5948829182416766,65.201522527709,-13.154780808292784,0.4233025898988261,10,-0.10375022888183594,-0.8037505149841309,-1.1981256008148193,-1.7012505531311035,-0.5050010681152344,1,-0.031204665867407333,1.2352926091193517,17.242500305175778,-1.355144851583314,17.045000076293945,1.3646914156464067,17.337499618530273,-0.031204665867407333
3726,2006-11-01,16.895000457763672,17.364999771118164,16.754999160766598,17.274999618530273,14220400.0,-0.01915819543673636,1.1785756860501284,5.0667327890948854,53.937452110511856,72.16379333376294,0.2713902924027636,-0.12476881840719045,-0.6304188029752851,-1.4267293526086462,11.148695883228823,0.610000610351566,0.42066347770905566,0.0283755302429185,-0.7236171318330307,0.7803681923188677,-0.3476208007950561,0.4043718612808931,-0.16499713589935538,19.788156383615817,-54.524631298055866,0.375996331037975,11,0.21374893188476562,-0.47375059127807617,-0.7800009250640905,-1.2875008583068865,-0.36499977111816406,2,-0.023971629220015833,-1.4814880224926672,17.225000381469727,1.2352926091193517,17.242500305175778,-1.355144851583314,17.045000076293945,-0.023971629220015833
3727,2006-11-02,17.002500534057614,17.042499542236328,16.667499542236328,16.895000457763672,14150400.0,0.0063628335827918825,3.000040690518092,-0.2828955623930158,55.79711804636867,70.32295235956191,0.1704490846195057,-0.18878579745386403,-0.7138834769540487,-1.5059354812702779,11.806238551361636,0.375,0.4335863175218577,0.10212554931640128,-0.6073762901151127,0.8116273887479153,-0.25262537039935395,0.4568764690321565,0.4599990844726598,42.13848549335502,-28.966029878224262,0.35475091971575645,11,0.062499046325687146,-0.5812506675720179,-0.7837507724761927,-1.3262505531311,-0.5650005340576136,3,-0.04102339108795661,1.1785756860501284,16.895000457763672,-1.4814880224926672,17.225000381469727,1.2352926091193517,17.242500305175778,-0.04102339108795661
3728,2006-11-03,16.96500015258789,17.0625,16.787500381469727,16.96500015258789,9480800.0,-0.002205580372993121,1.8205133221174536,0.0,51.904236516345165,65.82480300527645,0.1828962754668204,-0.10736913246240931,-0.6568012129715086,-1.4397526190288303,12.479357257933229,0.27499961853027344,0.47721648976555286,0.03325014114379954,-0.6251012246759267,0.6916015069635257,-0.29592554176606356,0.36242582405366264,0.4815994644165045,37.421456830346756,-29.294244703204527,0.32917568290986327,11,0.09999942779541016,-0.5437502861022949,-0.5712506771087646,-1.1337504386901855,-0.649999618530277,4,-0.0035366616800902584,3.000040690518092,17.002500534057614,1.1785756860501284,16.895000457763672,-1.4814880224926672,17.225000381469727,-0.0035366616800902584
3729,2006-11-06,17.204999923706055,17.337499618530273,16.997499465942386,16.997499465942386,11286400.0,0.014146759148808696,-2.2771026748782837,100.0,54.24430658173763,62.826026548581964,-0.08834081938902472,-0.2905975445376825,-0.8699968071327433,-1.6559695871436038,13.506181140562484,0.3724994659423828,0.5113626570266057,0.22774991989135884,-0.3681282065895317,0.8236280463722494,-0.07018914334908644,0.5256889831318041,0.22601769180297993,67.61010438834094,3.1842728153284554,0.2979390632404455,11,-0.1400003433227539,-0.783750057220459,-0.731250524520874,-1.2937502861022967,-1.2124996185302752,0,-0.016274378836800052,1.8205133221174536,16.96500015258789,3.000040690518092,17.002500534057614,1.1785756860501284,16.895000457763672,-0.016274378836800052
3730,2006-11-07,17.4375,17.475000381469727,17.042499542236328,17.147499084472653,13219200.0,0.013513518007843395,1.3698567143588725,1.3975916904127628,59.84480727449262,61.76935438431261,-0.309930406603673,-0.4521636074361055,-1.0826739348444079,-1.860179433304932,14.391507827363933,0.43250083923339844,0.4580443198499857,0.4005000114440911,-0.12005793790487473,0.9210579607930569,0.1402210367696064,0.6607789861185758,-0.7700004577636719,95.35599473737668,30.03266301591026,0.260278974674483,11,-0.36625003814697266,-1.0099997520446777,-0.9831254482269287,-1.526250362396242,-1.6000003814697266,1,-0.023655935854894672,-2.2771026748782837,17.204999923706055,1.8205133221174536,16.96500015258789,3.000040690518092,17.002500534057614,-0.023655935854894672
3731,2006-11-08,17.245000839233402,17.375,17.032499313354492,17.322500228881836,11434000.0,-0.01103937839521707,2.7534541502058905,-0.2672384309804901,53.238099044145244,59.41248765115173,-0.08611980175752976,-0.19753068454631872,-0.8687143973265172,-1.633236580064807,15.3131347028104,0.4050006866455078,0.3481431076758419,0.16212577819824503,-0.24438454588309355,0.5686361022795836,-0.04112938384242426,0.3653809402389143,-0.5613512802124063,71.51711415499273,6.749400020857266,0.2032551620406694,11,-0.17375087738037465,-0.7700004577636754,-0.9325013160705602,-1.333751201629644,-1.1225013732910156,2,-0.030443693843406505,1.3698567143588725,17.4375,-2.2771026748782837,17.204999923706055,1.8205133221174536,16.96500015258789,-0.030443693843406505
3732,2006-11-09,16.764999389648438,17.354999542236328,16.6875,17.354999542236328,14309600.0,-0.027834237531199957,1.2627097274755117,7.61296515062055,41.77323208507445,56.68285984752201,0.3398736058027332,0.3020941028821831,-0.36771324997539523,-1.11776009326692,15.585783416661785,0.6674995422363281,0.2774268493946721,-0.32050065994262766,-0.7175078108202619,0.07650649093500661,-0.5190042353814448,-0.12199708450381053,0.7100009918212891,9.841187569179198,-48.65961326562255,0.19850357543881786,11,0.30625057220458984,-0.02249908447265625,-0.4524998664855957,-0.6862497329711914,-0.8174991607666016,3,-0.014017221089076215,2.7534541502058905,17.245000839233402,1.3698567143588725,17.4375,-2.2771026748782837,17.204999923706055,-0.014017221089076215
3733,2006-11-10,16.834999084472653,16.84000015258789,16.587499618530273,16.767499923706055,12113600.0,0.0041753472933281355,5.516033765658455,-0.11440532764361083,41.22202911644136,53.43066143690688,0.2647990463646721,0.2539761985875124,-0.41498332704684415,-1.154591219212243,15.714753964375161,0.2525005340576172,0.2501946684287404,-0.2561259269714391,-0.634214889658999,0.12196303571612077,-0.44517040831521726,-0.06708144562766094,0.624251289367681,27.887239794887265,-25.505326639785167,0.18904448134377916,11,0.1962509155273473,-0.08874893188476207,-0.5224995613098109,-0.6587495803832972,-0.6749992370605433,4,-0.02361147051319268,1.2627097274755117,16.764999389648438,2.7534541502058905,17.245000839233402,1.3698567143588725,17.4375,-0.02361147051319268
3734,2006-11-13,16.767499923706055,16.897499084472653,16.59749984741211,16.805000305175778,9296400.0,-0.0040094543770337054,1.696647321543435,-0.5555681143858027,42.95964358758025,50.546769373633026,0.2881339912089409,0.3297165903276138,-0.32450609803368735,-1.0497479753655945,15.655494391837097,0.2999992370605433,0.17085239631698812,-0.3181250572204597,-0.7121625323191303,0.0759124178782109,-0.515143794769795,-0.1211063196711244,0.6568804199218761,20.281707091677305,-32.00513954246181,0.19701873754933596,11,0.2637500762939453,-0.021249771118164062,-0.4550004005432129,-0.5650005340576172,-0.577499389648441,0,-0.026986694003719225,5.516033765658455,16.834999084472653,1.2627097274755117,16.764999389648438,2.7534541502058905,17.245000839233402,-0.026986694003719225
3735,2006-11-14,16.899999618530273,16.932500839233402,16.625,16.649999618530273,11048000.0,0.00790217357549472,-1.05001080833643,-6.666598850516882,48.40764994470595,49.9323469107657,0.11698722218412883,0.19957321334668876,-0.42822634302319074,-1.1462288871293964,15.110579670046361,0.307500839233402,0.12832338079953232,-0.18062534332275249,-0.5817123951565648,0.22046170851105984,-0.38116886923965865,0.019918182594153677,0.49090549609375245,39.6825204600886,-14.414337029786957,0.20054352591690616,11,0.13125038146972656,-0.1537494659423828,-0.5875000953674316,-0.6975002288818359,-0.5574989318847656,1,-0.053698185434244095,1.696647321543435,16.767499923706055,5.516033765658455,16.834999084472653,1.2627097274755117,16.764999389648438,-0.053698185434244095
3736,2006-11-15,16.967500686645508,17.1875,16.852500915527347,16.885000228881836,15305600.0,0.003994146132478171,-3.5423886618736513,0.3300018310546875,42.494951136284435,48.45432836520078,0.06800307787301918,0.1423225809575186,-0.45493171158004486,-1.1778311850190484,14.570834125562993,0.3349990844726527,0.05395625378479352,-0.11499929428100586,-0.5134635594602805,0.28346497089826883,-0.31423142687064143,0.08423283830862971,0.39126820813476826,49.511544741308825,-0.18210453916271518,0.19923213258963718,11,0.06374931335449219,-0.2175006866455078,-0.655001163482666,-0.7650012969970703,-0.8425006866455078,2,-0.0665979680203942,-1.05001080833643,16.899999618530273,1.696647321543435,16.767499923706055,5.516033765658455,16.834999084472653,-0.0665979680203942
3737,2006-11-16,17.069999694824222,17.229999542236328,17.02750015258789,17.049999237060547,10360400.0,0.006040901961441358,-5.230882094019602,0.24242844592411944,50.549442257630524,48.303795669788045,-0.026724642866099657,0.041560524637556995,-0.5168594984584018,-1.2410359522178158,14.124165465897581,0.2624988555908203,-0.01453764428834603,-0.012250232696530361,-0.4107405888675473,0.38624012347448655,-0.21149541078203882,0.1869949453889781,0.2579184289060521,75.0972970565976,23.449277569683133,0.19924517808550765,11,-0.0387496948242223,-0.21374988555908558,-0.7575001716613805,-0.8675003051757848,-0.7924995422363317,3,-0.05550675136620686,-3.5423886618736513,16.967500686645508,-1.05001080833643,16.899999618530273,1.696647321543435,16.767499923706055,-0.05550675136620686
3738,2006-11-17,17.357500076293945,17.360000610351562,17.010000228881836,17.010000228881836,17662800.0,0.016842436239579817,-1.0143915692409025,17.374594697689076,52.431285036949426,48.10234883147824,-0.2823901677506342,-0.2500990553895832,-0.7746826078867883,-1.4908038948447544,13.635737537454753,0.35000038146972656,-0.008168962771087251,0.26975011825561523,-0.14118576009586903,0.6806859966070995,0.06428217907987133,0.47521805743135914,-0.7700004577636719,99.6720614353253,49.573713179369705,0.20546793917574235,11,-0.3262500762939453,-0.3262500762939453,-1.1500003337860107,-1.1550006866455078,-0.850000381469723,4,-0.08123288729451428,-5.230882094019602,17.069999694824222,-3.5423886618736513,16.967500686645508,-1.05001080833643,16.899999618530273,-0.08123288729451428
3739,2006-11-20,17.225000381469727,17.5,17.0625,17.337499618530273,15781200.0,-0.007633570170924586,1.0,-0.32373895383939844,50.0,47.008481356534624,-0.16400156994573578,-0.13391628336730577,-0.6114991599419355,-1.332375687040642,12.911908842465039,0.4375,-0.017904747113480113,0.14325037002563334,-0.2551846916560834,0.5416854317073501,-0.055967160815225014,0.3424679008664917,-0.6220507431030278,68.57147216796875,19.541549471508198,0.19921753084085925,11,-0.18125057220458984,-0.18125057220458984,-1.0050005912780762,-0.987500667572025,-0.8875007629394531,0,-0.061828766935954405,-1.0143915692409025,17.357500076293945,-5.230882094019602,17.069999694824222,-3.5423886618736513,16.967500686645508,-0.061828766935954405
3740,2006-11-21,16.877500534057614,17.34749984741211,16.825000762939453,17.34749984741211,12465600.0,-0.020174156151888667,1.2234036077349186,4.177800006781761,49.64965110213837,46.60976491853386,0.10695619357310804,0.20167421440035938,-0.23986409786486718,-0.9615430615773715,12.036554638187718,0.5224990844726562,-0.02103271609421853,-0.19012451171875355,-0.5968235175471506,0.21657449410964347,-0.39347401463295384,0.013224991195446734,-0.23866888122558194,7.777752660400611,-43.09417502313056,0.20334950291419854,11,0.16624927520752308,0.16624927520752308,-0.6056253910064662,-0.6400008201599121,-0.6450004577636683,1,-0.04073470468051077,1.0,17.225000381469727,-1.0143915692409025,17.357500076293945,-5.230882094019602,17.069999694824222,-0.04073470468051077
3741,2006-11-22,16.637500762939453,16.899999618530273,16.467500686645508,16.882499694824222,15165600.0,-0.014220101527110507,2.089291553133515,0.521275084714814,43.06083863897943,46.7528323134122,0.28130161655762365,0.4364874851498115,0.023108007771625694,-0.6997683930248471,11.577142600701055,0.4324989318847656,-0.05686515390650726,-0.4126243591308594,-0.8617477610555255,0.03649904279380678,-0.6371860600931925,-0.1880626581685263,0.8624992370605469,16.464909380097428,-34.04478665612915,0.22456170096233286,11,0.3462495803833008,0.3462495803833008,-0.17062592506408691,-0.3900012969970703,-0.8500003814697266,2,-0.017731033073853708,1.2234036077349186,16.877500534057614,1.0,17.225000381469727,-1.0143915692409025,17.357500076293945,-0.017731033073853708
3742,2006-11-24,16.537500381469727,16.700000762939453,16.47249984741211,16.512500762939453,4490400.0,-0.006010541059897734,-3.333290948393308,-0.10203970416504328,42.061283112963935,46.846082757470256,0.38625657082132747,0.49906842824557884,0.14708483384257676,-0.5772757792625374,10.716634578406389,0.22750091552734375,-0.1366674774225629,-0.4726247787475586,-0.9552341942637419,0.00998463676862471,-0.713929486505652,-0.23132007098946517,0.9418496322631853,6.779635968647417,-43.51080056665584,0.24130470775809224,11,0.44624996185302734,0.44624996185302734,-0.04312539100646973,-0.29000091552734375,-0.48999977111816406,4,-0.02494333314918218,2.089291553133515,16.637500762939453,1.2234036077349186,16.877500534057614,1.0,17.225000381469727,-0.02494333314918218
3743,2006-11-27,16.299999237060547,16.537500381469727,16.200000762939453,16.502500534057614,14337200.0,-0.01436136894517015,1.477052404650414,-8.10017547875167,33.1784292384433,45.759281163121706,0.6033342081086772,0.7145284884106715,0.39614204953426224,-0.32286598552402523,10.059033416865217,0.33749961853027344,-0.1935895592997099,-0.6728758811950684,-1.2499177992533994,-0.09583396313673731,-0.9613968402242321,-0.3843549221659046,1.1591137901306183,7.692194831375609,-38.738231354779145,0.28852095902916486,11,0.5500011444091797,0.5500011444091797,0.19437575340270996,-0.05249977111816406,-0.2474994659423828,0,-0.0013803119954448606,-3.333290948393308,16.537500381469727,2.089291553133515,16.637500762939453,1.2234036077349186,16.877500534057614,-0.0013803119954448606
3744,2006-11-28,16.532499313354492,16.569999694824222,16.227500915527347,16.299999237060547,14147600.0,0.014263809029225083,1.2276282572152892,-1.1481411711516747,33.1784292384433,44.067145529092514,0.37324432069296165,0.4491371184030619,0.17757381571929187,-0.5395683548698429,9.568509055238788,0.342498779296875,-0.17116825734559882,-0.4048757553100586,-0.9991768609679248,0.1894253503478076,-0.7020263081389935,-0.10772520248112372,0.8762492232666048,28.975931651208402,-10.80036309350282,0.2971505528289339,11,0.3175010681152344,0.3175010681152344,-0.03812432289123535,-0.2562499046325719,-0.4749984741210902,1,-0.0015121499814656492,1.477052404650414,16.299999237060547,-3.333290948393308,16.537500381469727,2.089291553133515,16.637500762939453,-0.0015121499814656492
3745,2006-11-29,16.6875,16.694999694824222,16.405000686645508,16.489999771118164,12729200.0,0.009375514476525737,1.729407329617305,0.8494630712814918,39.491038524457466,43.73337746111174,0.20666349151038688,0.2654113542247032,0.03746501516628342,-0.6810627335356685,8.461104602003122,0.2899990081787145,-0.1477554056947774,-0.22300004959106445,-0.8111164838657956,0.3651163846836667,-0.51705826672843,0.07105816754630112,0.672898625673831,69.6428620085504,32.481954847754345,0.2940582171373649,11,0.16250038146972656,0.16250038146972656,-0.13250041007995605,-0.36625051498413086,-0.43499946594238637,2,-0.020973805631144704,1.2276282572152892,16.532499313354492,1.477052404650414,16.299999237060547,-3.333290948393308,16.537500381469727,-0.020973805631144704
3746,2006-11-30,16.489999771118164,16.717500686645508,16.430000305175778,16.717500686645508,9493200.0,-0.011835219708274836,1.5274657097823847,-1.1519020348247655,44.19832233858563,43.02769747010676,0.3680070026540605,0.4543067821083504,0.24794981067663002,-0.47170621750382224,8.449442591302043,0.2875003814697301,-0.13068646586025778,-0.4002502441406257,-1.0177687817347625,0.21726829345351106,-0.7090095129376941,-0.09149097534355732,0.8239829400462924,56.03846394834125,14.784737510597843,0.30875926879706844,11,0.3600006103515625,0.3600006103515625,0.11812472343444824,-0.16875028610229492,-0.31749916076660156,3,-0.015615506270365342,1.729407329617305,16.6875,1.2276282572152892,16.532499313354492,1.477052404650414,16.299999237060547,-0.015615506270365342
3747,2006-12-01,16.305000305175778,16.625,16.02750015258789,16.569999694824222,19147200.0,-0.011218888326876009,2.1866658528645835,1.1648277943593324,39.33604327723094,41.57267060791582,0.48397458792533854,0.6159521944312516,0.44977407054223306,-0.27592562388209174,9.049838690222762,0.5974998474121094,-0.14777946930914965,-0.5503746986389189,-1.2179555868600467,0.11720618958220896,-0.8841651427494845,-0.21658425452835317,0.9644231280596784,40.21738229041935,-2.61446051284139,0.3337904441105646,12,0.4587497711181676,0.4587497711181676,0.39187455177307484,0.016249179840091443,0.25499916076660867,4,-0.03173872517756282,1.5274657097823847,16.489999771118164,1.729407329617305,16.6875,1.2276282572152892,16.532499313354492,-0.03173872517756282
3748,2006-12-04,16.905000686645508,17.017499923706055,16.357500076293945,16.412500381469727,19098000.0,0.03679855076600447,-1.1908675336515937,-1.8584959981573752,52.2783873985487,41.82582476331012,-0.20893466673958017,0.011833015141064607,-0.13043469607347902,-0.8587921096869984,9.234919261040897,0.712499618530277,-0.1393932525888708,0.05262565612792969,-0.6134184690688187,0.7186697813246781,-0.2803964064704445,0.3856477187263039,0.28990734975109334,88.6364380737701,41.17784555454024,0.33302206259837475,12,-0.2175006866455078,-0.1412506103515625,-0.20625090599060059,-0.5837512016296387,-0.3649997711181605,0,-0.05072464013393074,2.1866658528645835,16.305000305175778,1.5274657097823847,16.489999771118164,1.729407329617305,16.6875,-0.05072464013393074
3749,2006-12-05,16.924999237060547,17.0,16.75,16.899999618530273,17634000.0,0.0011829961314842041,1.8571241730335364,0.05076061530835128,50.43028593151799,41.91256196657452,-0.308394609774151,-0.03185105837837554,-0.14120385916991296,-0.8566163058862912,8.724981793306425,0.25,-0.1641606665658344,0.08662424087524556,-0.5596900268601246,0.7329385086106157,-0.23653289299243951,0.40978137474293064,0.19986432630753015,90.65649413827317,40.470452405812814,0.3231571338676842,12,-0.4024991989135742,-0.16124916076660156,-0.18374943733215332,-0.6037497520446777,-0.33749961853027344,1,-0.051550930887599544,-1.1908675336515937,16.905000686645508,2.1866658528645835,16.305000305175778,1.5274657097823847,16.489999771118164,-0.051550930887599544
3750,2006-12-06,17.024999618530273,17.03499984741211,16.795000076293945,16.979999542236328,11864000.0,0.005908442302954731,6.3845476686522495,1.8000305180437934,50.97870522357048,42.79232492041797,-0.43054874030964285,-0.17322056056391943,-0.23553883806496856,-0.9315999126148533,7.830553332124844,0.23999977111816406,-0.2177792663630349,0.20724964141845703,-0.3824068654530848,0.7969061482899988,-0.08757861201731387,0.5020778948542279,0.03402214019099148,99.00742115027829,46.72282371489032,0.29482825343577057,12,-0.49374961853027344,-0.2612495422363281,-0.2812497615814209,-0.7037501335144043,-0.42749977111816406,2,-0.05682812340529109,1.8571241730335364,16.924999237060547,-1.1908675336515937,16.905000686645508,2.1866658528645835,16.305000305175778,-0.05682812340529109
3751,2006-12-07,16.719999313354492,17.057500839233402,16.637500762939453,17.049999237060547,13051600.0,-0.0179148494572543,1.434760975447917,-7.3333192048488955,44.426747820065366,43.05515433231813,-0.12584980151384073,0.095318302032247,0.06726680907332394,-0.6064954323677085,7.068382810706722,0.42000007629394887,-0.2674072404036778,-0.07150058746337962,-0.6268157363801841,0.48381456145342483,-0.34915816192178184,0.2061569869950226,-0.6924991607666016,67.23288340922578,17.097237425267302,0.277657574458403,12,-0.17749881744384766,0.043750762939453125,0.05125069618225098,-0.3712496757507324,-0.17999839782714488,3,-0.027960454455490336,6.3845476686522495,17.024999618530273,1.8571241730335364,16.924999237060547,-1.1908675336515937,16.905000686645508,-0.027960454455490336
3752,2006-12-08,16.530000686645508,16.860000610351562,16.395000457763672,16.5,12613200.0,-0.011363554695676958,-2.875004967058468,-0.09091119267115567,36.40099401559483,43.41321708533497,0.07037365951573804,0.28122740080508635,0.24234044054411186,-0.4012053113864127,7.539474661080149,0.4650001525878906,-0.29895570290096174,-0.24974927902221822,-0.8172366657270658,0.31773810768262933,-0.533492972374642,0.03399441433020556,-0.4819005203247073,24.64291747728883,-18.432469749182022,0.2837436933524241,12,0.012499809265136719,0.2337493896484375,0.2349989414215088,-0.18125104904174805,-0.13500022888183594,4,-0.021627347939723207,1.434760975447917,16.719999313354492,6.3845476686522495,17.024999618530273,1.8571241730335364,16.924999237060547,-0.021627347939723207
3753,2006-12-11,16.4375,16.537500381469727,16.305000305175778,16.397499084472653,8524400.0,-0.005595927574294612,-1.0666813604150083,1.3333333333334518,36.88592437308434,43.82516098918397,0.2061040258914879,0.3609264447764602,0.3174052225013142,-0.28629121101563726,8.38906527816696,0.23250007629394887,-0.29512545509616217,-0.3223750114440911,-0.90922772040879,0.2644776975206078,-0.6158013659264405,-0.028948656961741648,-0.3692118202209471,17.607920370469245,-21.323573659984,0.2934263544823486,12,0.10500049591064453,0.3262500762939453,0.30562472343444824,-0.08875036239624023,-0.375,0,0.007452438992692656,-2.875004967058468,16.530000686645508,1.434760975447917,16.719999313354492,6.3845476686522495,17.024999618530273,0.007452438992692656
3754,2006-12-12,16.315000534057614,16.52750015258789,16.302499771118164,16.40250015258789,13942000.0,-0.007452438992692656,-2.999966091924792,-2.18744039671933,39.87398795503399,43.8677109259147,0.32911693114204255,0.4719866262694232,0.45687288789144276,-0.14330016018488223,9.126766766486707,0.22500038146972656,-0.2830377616536133,-0.4222495079040556,-1.041841710133621,0.19734269432550988,-0.7320456090188365,-0.11245340678927462,-0.2269281010894737,1.655727848260679,-39.513893640596706,0.3097961011147824,12,0.2274999618530309,0.4487495422363317,0.4281241893768346,0.03374910354614613,-0.355000495910641,1,0.013791012816704695,-1.0666813604150083,16.4375,-2.875004967058468,16.530000686645508,1.434760975447917,16.719999313354492,0.013791012816704695
3755,2006-12-13,15.99250030517578,16.34749984741211,15.9375,16.287500381469727,19809200.0,-0.01976709888599848,-1.0246871718070802,3.3714441416892567,38.723770627370854,43.259427402446384,0.6064372030307279,0.7620858875456751,0.8110775135179669,0.19523011103236776,10.087177325256572,0.4099998474121094,-0.2299081893786017,-0.6993747711181673,-1.3968115604267322,-0.001937981809604139,-1.048093165772448,-0.3506563764638866,1.0650005340576225,4.910737853859564,-37.75695678900221,0.3487183946542816,12,0.5050001144409197,0.7262496948242205,0.7506244182586688,0.3562493324279803,0.06999969482422053,2,0.03720489617010858,-2.999966091924792,16.315000534057614,-1.0666813604150083,16.4375,-2.875004967058468,16.530000686645508,0.03720489617010858
3756,2006-12-14,15.837499618530273,16.237499237060547,15.779999732971193,15.99250030517578,21914000.0,-0.009692085895745883,-2.3888794698992952,0.5254259205379277,37.99312962114771,43.110214773992695,0.7366094819643116,0.8728400721773184,0.9809191586829726,0.3596144155378589,10.519743949635668,0.4574995040893537,-0.19658696117923924,-0.7978754043579102,-1.5793219283302378,-0.01642888038558432,-1.188598666344074,-0.40715214237174635,1.1976012039184596,5.324059152484296,-40.15308037657068,0.39072326198616303,12,0.581250667572025,0.8025002479553223,0.9118754863739014,0.5175004005432129,0.015000343322753906,3,0.04798738735201713,-1.0246871718070802,15.99250030517578,-2.999966091924792,16.315000534057614,-1.0666813604150083,16.4375,0.04798738735201713
3757,2006-12-15,16.122499465942386,16.172500610351562,15.77750015258789,16.014999389648438,27668800.0,0.01799525520295231,2.8071899329907803,-0.6935458069279826,47.00422288651265,42.52419649487758,0.47270995057935394,0.5409511418408322,0.703658888554326,0.0838745656891291,10.868771133291105,0.3950004577636719,-0.19039119781649205,-0.4655005455017047,-1.2508779042086928,0.3198768132052834,-0.8581892248551988,-0.07281186614821067,0.8623973129272464,45.39463282295089,-4.661201900139488,0.3926886793534941,12,0.29500102996825817,0.516250610351559,0.6506257057189906,0.23250055313109996,-0.43999958038330433,4,0.02589557844097956,-2.3888794698992952,15.837499618530273,-1.0246871718070802,15.99250030517578,-2.999966091924792,16.315000534057614,0.02589557844097956
3758,2006-12-18,15.947500228881836,16.21500015258789,15.88249969482422,16.107500076293945,10866000.0,-0.010854349068531444,-1.2930993659730237,-1.4883696172885015,39.931164710949616,41.35762747036998,0.5560823087716962,0.6375901378705855,0.8842013832020683,0.27180075895959277,10.8525035022426,0.3325004577636701,-0.19254292431033448,-0.5699997901916518,-1.3167243180117438,0.17672473762844199,-0.9433620541016978,-0.1966375262816058,0.9649527524108912,22.66667683919271,-28.814057033415622,0.3733622639100466,12,0.4700002670288086,0.6912498474121094,0.9593749046325684,0.4074997901916504,-0.15000057220459162,0,0.028060838530128196,2.8071899329907803,16.122499465942386,-2.3888794698992952,15.837499618530273,-1.0246871718070802,15.99250030517578,0.028060838530128196
3759,2006-12-19,16.15999984741211,16.232500076293945,15.802499771118164,15.93000030517578,13602800.0,0.013324948454644048,1.2933349609375,-1.4374985098824706,41.09703695977733,40.25966432994852,0.24993952216562576,0.359651956285191,0.6811986732448361,0.0685254370203161,10.556406925462765,0.43000030517578125,-0.15956692452680699,-0.3042501449584947,-0.9877591292599135,0.3792588393429259,-0.6460046371092041,0.03750434719221474,0.6843559641583283,67.10524554617125,17.18156358525451,0.34175449215070997,12,0.25750064849853516,0.47875022888183594,0.7287502288818359,0.19500017166137695,-0.2924995422363299,1,-0.006033406456233514,-1.2930993659730237,15.947500228881836,2.8071899329907803,16.122499465942386,-2.3888794698992952,15.837499618530273,-0.006033406456233514
3760,2006-12-20,16.190000534057614,16.495000839233402,16.177499771118164,16.3125,20335600.0,0.0018564781515333362,-3.305070280475395,-0.5326074336987824,44.63328383549973,40.2826127761079,0.09950186972841024,0.2903932448709625,0.6629317949332609,0.051849258414730315,10.718278402824094,0.3350009918212926,-0.2140366217848637,-0.23987445831299326,-0.9047734166642769,0.4250245000382904,-0.5723239374886369,0.09257502086265035,0.59034393797387,57.49128734611554,7.996522598691158,0.3324494791756419,12,0.12874984741211293,0.4487495422363317,0.6987495422363317,0.1649994850158727,-0.11000061035155895,2,-0.014206330347352858,1.2933349609375,16.15999984741211,-1.2930993659730237,15.947500228881836,2.8071899329907803,16.122499465942386,-0.014206330347352858
3761,2006-12-21,16.342500686645508,16.462499618530273,16.184999465942386,16.242500305175778,20901600.0,0.009419403802185977,-1.5813720358756056,-0.8163332035811653,50.678740217282545,41.86902902073986,-0.1253607946226225,0.12085558508410088,0.5214392477067022,-0.08307097905006344,11.710622721031228,0.2775001525878871,-0.26514442907024716,-0.07262430191040181,-0.7311881339802397,0.5859395301594343,-0.4019062179453208,0.25665761412451715,0.37767312621936,78.74564367305777,26.917505972068753,0.32928191603491835,12,-0.18500041961669922,0.2962493896484375,0.5462493896484375,0.012499332427978516,1.539999008178711,3,-0.017133282844180253,-3.305070280475395,16.190000534057614,1.2933349609375,16.15999984741211,-1.2930993659730237,15.947500228881836,-0.017133282844180253
3762,2006-12-22,16.125,16.412500381469727,15.979999542236328,16.342500686645508,10743200.0,-0.013308898730733487,1.4195845982297675,-2.174998569493905,33.61342517460665,41.50541799868678,0.032015781611821836,0.3223977600236978,0.73523550870717,0.14737065345241973,12.926576386359143,0.43250083923339844,-0.3380006437153469,-0.26949996948242116,-0.9376937592553922,0.3986938202905481,-0.6035968643689067,0.06459692540406436,0.538613393248248,46.57035833310357,-0.5769181374010941,0.33409689488648486,12,0.027500152587890625,0.5137500762939453,0.765625,0.23000001907348633,1.5424995422363281,4,-0.016899227171905284,-1.5813720358756056,16.342500686645508,-3.305070280475395,16.190000534057614,1.2933349609375,16.15999984741211,-0.016899227171905284
3763,2006-12-26,16.27750015258789,16.299999237060547,16.032499313354492,16.180000305175778,5977200.0,0.009457373803900104,2.7544371570070942,-0.4482737453193537,37.11444999294,41.198802669565225,-0.16267404793022777,0.17721132452651034,0.5804042317494407,0.006953461859811938,13.49363748673304,0.2674999237060547,-0.3654137241277695,-0.11587486267089986,-0.7848138853923885,0.5530641600505888,-0.4503443740316442,0.21859464868984446,0.33294644622073477,68.59200705098155,25.83514529267979,0.33446951136074415,12,-0.1412496566772461,0.3612499237060547,0.6662497520446777,0.0774998664855957,1.2274990081787074,1,-0.03655354086629892,1.4195845982297675,16.125,-1.5813720358756056,16.342500686645508,-3.305070280475395,16.190000534057614,-0.03655354086629892
3764,2006-12-27,16.507499694824222,16.555000305175778,16.337499618530273,16.422500610351562,10388800.0,0.014129905702981338,1.4166701987878318,0.871786846120745,40.20813739551096,41.363732310469686,-0.4050961854055579,-0.0577163010669004,0.34570121727788106,-0.20654910067070986,13.867390715675631,0.2775001525878871,-0.34609815459598536,0.11537466049194833,-0.5525624386088204,0.783311759592717,-0.21859388905843602,0.4493432100423327,0.05297011721116007,91.73903524775714,53.780161459851016,0.3339685495503843,12,-0.34124946594238637,0.131250381469723,0.5237503051757777,-0.09124946594238637,1.0750007629394496,2,-0.04301075579420377,2.7544371570070942,16.27750015258789,1.4195845982297675,16.125,-1.5813720358756056,16.342500686645508,-0.04301075579420377
3765,2006-12-28,16.337499618530273,16.522499084472653,16.174999237060547,16.457500457763672,8839200.0,-0.010298354047357683,1.7800199891662276,-1.4117897854770076,42.372886512932745,41.850371965112465,-0.20228375552046884,0.08929646025813298,0.504976302071082,-0.023268172442435286,14.78438523542045,0.3474998474121058,-0.3272095979290235,-0.037125396728516336,-0.6906627193117245,0.6164119258546936,-0.3638940580201222,0.28964326456308953,-0.5599994659423828,62.173843816550175,26.7646742542816,0.3267686612916046,12,-0.1712493896484375,0.22500038146972656,0.7062501907348633,0.10250043869018555,1.722499847412113,3,-0.028768130027768346,1.4166701987878318,16.507499694824222,2.7544371570070942,16.27750015258789,1.4195845982297675,16.125,-0.028768130027768346
3766,2006-12-29,16.232500076293945,16.459999084472653,16.1875,16.307500839233402,7876800.0,-0.006426904035990666,-2.303000878531422,0.6250019868076272,43.85963807232259,41.500973652424676,-0.03951660460313633,0.18341967153509842,0.6000662674993364,0.09593360376653948,15.819268745887904,0.2724990844726527,-0.3162463167412106,-0.1292499542236314,-0.7833624926479033,0.5248625842006405,-0.4563062234357673,0.19780631498850454,-0.4400999450683596,43.913078091725374,6.847019327751262,0.32705626921213554,12,-0.053750038146972656,0.18500041961669922,0.8112497329711914,0.20749998092651367,1.8075008392333984,4,-0.009394742145148793,1.7800199891662276,16.337499618530273,1.4166701987878318,16.507499694824222,2.7544371570070942,16.27750015258789,-0.009394742145148793
3767,2007-01-03,15.787500381469727,16.53499984741211,15.479999542236328,16.319999694824222,33461200.0,-0.027414119373644685,1.1922092951823822,7.099918620619212,38.288293551648664,41.31843241250236,0.3944464018617957,0.6194196913072396,1.025106622858715,0.5522928923041874,16.383989689913612,1.0550003051757812,-0.2863392726202143,-0.5483746528625488,-1.2510765183625594,0.15432721263745997,-0.8997255856125541,-0.19702372011254354,0.7349987030029261,28.604708929933913,-10.471469102688566,0.35135093275000473,1,0.22999954223632812,0.4812498092651367,1.1962499618530273,0.6524996757507324,2.002500534057617,2,0.13269987412405437,-2.303000878531422,16.232500076293945,1.7800199891662276,16.337499618530273,1.4166701987878318,16.507499694824222,0.13269987412405437
3768,2007-01-04,16.047500610351562,16.157499313354492,15.61750030517578,15.779999732971193,18666400.0,0.016468739357055284,1.2153883473303946,-0.5023497132705005,45.40772723313666,41.79739799843118,0.16776528673628732,0.30765759726140374,0.7421957619680981,0.30456094771110287,18.107923100366648,0.5399990081787127,-0.23242828237693303,-0.24549942016601634,-0.9053227716751735,0.4143239313431426,-0.5754110959205967,0.08441225558856225,0.4874992370605469,52.7907595677864,8.610144366816975,0.3299116757545793,1,-0.030000686645507812,0.22124958038330078,0.9362497329711914,0.3924994468688965,1.654998779296875,3,0.10095023338648601,1.1922092951823822,15.787500381469727,-2.303000878531422,16.232500076293945,1.7800199891662276,16.337499618530273,0.10095023338648601
3769,2007-01-05,16.052499771118164,16.204999923706055,15.962499618530273,16.055000305175778,14022000.0,0.00031152270300438545,-1.6575253702329567,-0.009347760209616186,51.156059379931484,42.522150836701364,0.16306124892732754,0.24658396113972003,0.7107284998881482,0.3112252570719676,19.863146887105955,0.24250030517578125,-0.2299511606136484,-0.1968752861022942,-0.7930644425886264,0.3993138703840362,-0.4949698643454603,0.10121929214087189,0.4825000762939453,54.26540884141712,4.906022992009476,0.2980945782431656,1,-0.034999847412109375,0.21625041961669922,0.7975006103515625,0.3875002861022949,1.5900001525878906,4,0.09048431150030511,1.2153883473303946,16.047500610351562,1.1922092951823822,15.787500381469727,-2.303000878531422,16.232500076293945,0.09048431150030511
3770,2007-01-08,16.057500839233402,16.084999084472653,15.8774995803833,15.994999885559082,12984000.0,0.0003115445062478184,2.531983279899508,-24.99504195274479,54.499003029915386,42.94662448254945,0.15342256783668162,0.174321454657143,0.6847357265823995,0.32011088106486696,21.866206223876596,0.20749950408935192,-0.1874281412647285,-0.14349927902221182,-0.6196166318727094,0.3326180738282858,-0.3815579554474624,0.09455939740303698,0.4563990020751909,54.739443596734525,-0.1822614732168688,0.2380586764252491,1,-0.0400009155273473,0.2112493515014613,0.7924995422363246,0.382499217987057,1.8724994659423793,0,0.09497116853976606,-1.6575253702329567,16.052499771118164,1.2153883473303946,16.047500610351562,1.1922092951823822,15.787500381469727,0.09497116853976606
3771,2007-01-09,16.252500534057614,16.377500534057614,16.129999160766598,16.237499237060547,20593600.0,0.012143838370400006,-1.1521722905453489,0.24001708958291318,52.76010813980407,45.07403370090473,-0.0622304110577474,-0.060605113145047795,0.47613849763721205,0.1375184296021139,23.18420850776696,0.31999969482421164,-0.15735907237540658,0.07487535476684215,-0.3352930593954042,0.4850437689290903,-0.1302088523142828,0.27995956184796533,0.2407213012695344,73.22282164577891,16.389787636579143,0.20508420708112368,1,-0.23500061035155895,0.016249656677249646,0.5974998474121129,0.18749952316284535,1.7950000762939453,1,0.11121359006247089,2.531983279899508,16.057500839233402,-1.6575253702329567,16.052499771118164,1.2153883473303946,16.047500610351562,0.11121359006247089
3772,2007-01-10,16.172500610351562,16.242500305175778,16.012500762939453,16.162500381469727,12706800.0,-0.004922314787094373,2.0666683620920834,0.6666242848062609,54.97788404165447,47.05885970631744,0.028179428648481775,-0.009234926391037845,0.5300476447391986,0.22248098549243167,24.060075256455995,0.2399997711181605,-0.1444594518320379,0.012750434875488992,-0.3624263110326531,0.38792718078363286,-0.17483793807858206,0.20033880782956004,0.30045677911376956,73.02633395154875,11.38108672068276,0.18758837295407185,1,-0.1550006866455078,0.09624958038330078,0.6774997711181641,0.2674994468688965,1.8424987792968786,2,0.11547381262613454,-1.1521722905453489,16.252500534057614,2.531983279899508,16.057500839233402,-1.6575253702329567,16.052499771118164,0.11547381262613454
3773,2007-01-11,16.559999465942386,16.5625,16.177499771118164,16.247499465942386,17697600.0,0.023960354983248333,1.4251901334839725,31.249284760633227,58.21354632978267,49.0594606990143,-0.3520550931548918,-0.4080044795599953,0.12985242497192928,-0.15767173177966853,24.412449144388102,0.3899993896484375,-0.1545230015638417,0.3941243171691937,-0.003474470084455561,0.791723104422843,0.19532492354236908,0.5929237107960184,-1.0799999237060582,99.63495875535187,37.08251862908199,0.19879939362682478,1,-0.5387496948242223,-0.2912492752075231,0.20375061035155895,-0.11999940872192738,1.6125011444091726,3,0.0742754522495368,2.0666683620920834,16.172500610351562,-1.1521722905453489,16.252500534057614,2.531983279899508,16.057500839233402,0.0742754522495368
3774,2007-01-12,16.540000915527347,16.622499465942386,16.447500228881836,16.450000762939453,15242800.0,-0.0012076419722215626,-2.6841471249599205,0.28800048828126135,57.21651065717487,50.70875227059676,-0.36538561074497267,-0.3902958527114855,0.130293457986145,-0.12905147234251402,24.71498569450651,0.17499923706055043,-0.09660822047489148,0.3628757476806683,-0.06413423111350625,0.7898857264748429,0.14937075828358104,0.5763807370777556,-1.038351364135746,88.92636737076435,24.67069180238029,0.21350498939708715,1,-0.48875141143799183,-0.271250724792484,0.18562412261962535,-0.10000085830688832,2.017499923706051,4,0.07028406346880933,1.4251901334839725,16.559999465942386,2.0666683620920834,16.172500610351562,-1.1521722905453489,16.252500534057614,0.07028406346880933
3775,2007-01-16,16.587499618530273,16.620000839233402,16.462499618530273,16.542499542236328,14289600.0,0.002871747301920413,1.8635930157958327,0.49999999999998024,55.28015877061297,51.97769901485125,-0.4176084490928922,-0.4120596698434369,0.06395010417895008,-0.16748489681879875,24.225647680500117,0.15750122070312855,-0.054203177812940595,0.38062448501586843,-0.07422606769106466,0.8354750377228015,0.1531992086624001,0.608049761369335,-1.0410160705566405,94.26230789675226,30.524258286454938,0.2274252763534667,1,-0.536250114440918,-0.31874942779541016,0.05562543869018555,-0.14749956130981445,1.9274997711181676,1,0.06360212988322944,-2.6841471249599205,16.540000915527347,1.4251901334839725,16.559999465942386,2.0666683620920834,16.172500610351562,0.06360212988322944
3776,2007-01-17,16.59749984741211,16.647499084472653,16.412500381469727,16.559999465942386,18442800.0,0.0006028774144275495,2.4181914022945112,0.8333403975754731,61.183452574858514,54.52160557298567,-0.41391633042521647,-0.38177714707588706,0.045471403652307174,-0.1675910520938686,23.44659862068189,0.23499870300292613,-0.03588753163480618,0.352624702453614,-0.09927008008516935,0.8045194849923956,0.1266773111842241,0.5785720937230039,-1.0079756627197263,92.12608358714705,25.133462541295174,0.22594739126939098,1,-0.4650001525878942,-0.3287496566772461,0.05000019073486328,-0.1574997901916504,1.8099994659423793,2,0.08028320349534068,1.8635930157958327,16.587499618530273,-2.6841471249599205,16.540000915527347,1.4251901334839725,16.559999465942386,0.08028320349534068
3777,2007-01-18,16.540000915527347,16.745000839233402,16.317499160766598,16.674999237060547,14631200.0,-0.003464312843101336,2.1090858648910795,-3.599918620619747,56.50561381349821,55.75470408191474,-0.26647223517706564,-0.3071437443179441,0.0901833345837666,-0.09915458281721712,22.508040406693517,0.427501678466804,-0.014339947839086875,0.27425069808960245,-0.1921803854251074,0.7406817816043123,0.04103515633224575,0.5074662398469592,-0.8869982368481484,63.87673341534099,-2.7932192358587145,0.23321554175735504,1,-0.2287507057189977,-0.370000839233402,0.11312437057494762,-0.10000085830688832,1.9724998474121058,3,0.09114266090572021,2.4181914022945112,16.59749984741211,1.8635930157958327,16.587499618530273,-2.6841471249599205,16.540000915527347,0.09114266090572021
3778,2007-01-19,16.395000457763672,16.677499771118164,16.344999313354492,16.467500686645508,12762000.0,-0.008766653551243286,-2.8550215057330193,0.5370454095905649,47.08927499842072,55.30283915063576,-0.07486832816574562,-0.13375649503201004,0.22165716748580522,0.05381587548698974,21.677117059781907,0.3325004577636719,0.0073206708044963875,0.10687522888183665,-0.3376967204410022,0.5514471782046755,-0.11541074577958454,0.32916120354325784,-0.6546379262401363,18.128887183560362,-43.49580742054853,0.22228597466141986,1,-0.08375024795532227,-0.2825002670288086,0.25812482833862305,0.04499959945678711,1.25,4,0.0988105450840433,2.1090858648910795,16.540000915527347,2.4181914022945112,16.59749984741211,1.8635930157958327,16.587499618530273,0.0988105450840433
3779,2007-01-22,16.0625,16.420000076293945,16.030000686645508,16.375,15188000.0,-0.020280600700210427,-1.0662294485595045,4.310331219910026,43.43674917901892,54.07369983386948,0.2896607634323871,0.20139038693481837,0.5287513326309323,0.39442966645996336,20.92275896422314,0.3899993896484375,0.07956648367858676,-0.22075023651122905,-0.6733044741705783,0.23180400114812016,-0.44702735534090365,0.0055268823184455584,-0.24176640385967474,4.545357541094662,-54.6548543184296,0.22627711882967488,1,0.3162508010864258,0.05000019073486328,0.5906252861022949,0.377500057220459,1.8274993896484375,0,0.1313619057028208,-2.8550215057330193,16.395000457763672,2.1090858648910795,16.540000915527347,2.4181914022945112,16.59749984741211,0.1313619057028208
3780,2007-01-23,15.960000038146973,16.15999984741211,15.862500190734865,16.065000534057614,13597200.0,-0.006381320582289685,1.0169528236925613,0.33600158691405113,43.488636327382764,53.043536299156,0.42116586674043077,0.30121947754113876,0.5966348015213505,0.4994597258590048,21.224729385532665,0.2974996566772443,0.11010691305133591,-0.3117501735687256,-0.7854757276810069,0.16197538054355753,-0.548612950624868,-0.07488739651258314,0.7850008010864293,11.048133231175663,-48.01680557725192,0.2368627770561414,1,0.34375047683716176,0.15250015258789062,0.6931252479553223,0.48000001907348633,1.6874990463256836,1,0.16275067637080087,-1.0662294485595045,16.0625,-2.8550215057330193,16.395000457763672,2.1090858648910795,16.540000915527347,0.16275067637080087
3781,2007-01-24,16.0625,16.127500534057614,15.907500267028807,15.907500267028807,12464800.0,0.006422303358899484,-1.8387180134005974,-1.4761809611175862,57.85714908523364,53.363454637331465,0.32282892173205724,0.18621431781136977,0.46620146087799696,0.401828049585653,21.54301866363572,0.22000026702880682,0.12444473749934559,-0.19525017738342143,-0.6766594091656231,0.2861590543987802,-0.43595479327452225,0.045454438507679384,0.6648508262634323,22.662851251770668,-38.59220504856237,0.24070461589110126,1,0.2412505149841344,0.05000019073486328,0.5456252098083496,0.377500057220459,1.5475006103515625,2,0.1526847869041832,1.0169528236925613,15.960000038146973,-1.0662294485595045,16.0625,-2.8550215057330193,16.395000457763672,0.1526847869041832
3782,2007-01-25,15.852499961853027,16.0625,15.797499656677244,16.02750015258789,15518800.0,-0.013073932335998295,1.1632691192327151,-1.1290354336764385,44.264673295653736,51.81357985576159,0.5393854242097582,0.3950046907340159,0.6607262245435876,0.6178399010057944,21.48152237116455,0.2650003433227557,0.12474210879672398,-0.3916252136230476,-0.9033257519042337,0.12007532465813853,-0.6474754827636389,-0.13577494448245453,0.8575538516998336,6.2500338662712265,-53.759269760685385,0.2558502691405928,1,0.4187502861022949,0.26000022888183594,0.676875114440918,0.5875000953674316,1.644999504089359,3,0.16117327599115172,-1.8387180134005974,16.0625,1.0169528236925613,15.960000038146973,-1.0662294485595045,16.0625,0.16117327599115172
3783,2007-01-26,15.682499885559082,15.922499656677244,15.600000381469727,15.862500190734865,23048000.0,-0.010723865428356905,1.150000635784508,1.0285720513784768,40.08041558792198,49.909569292511264,0.6390221645009859,0.5461443998774911,0.8106998993419694,0.7931637790235513,21.568366837836077,0.32249927520751775,0.11153932140360467,-0.5318752765655503,-1.1013322026120136,0.037581649480912915,-0.816603739588782,-0.2471468135423187,0.9910517617187544,10.060918877176006,-48.58161894710858,0.2847284630232314,1,0.49000072479248047,0.43000030517578125,0.8456254005432129,0.8050003051757812,1.9975004196166992,4,0.1804559794695948,1.1632691192327151,15.852499961853027,-1.8387180134005974,16.0625,1.0169528236925613,15.960000038146973,0.1804559794695948
3784,2007-01-29,15.797499656677244,15.989999771118164,15.607500076293945,15.662500381469727,15867600.0,0.007332999965398157,-2.122447946874477,-0.7499947018183187,43.41767696009463,48.59151575800922,0.4555257917411719,0.3955035913345011,0.6787731657188676,0.6844899998591121,22.48977508577685,0.38249969482421875,0.1001359338460901,-0.38137550354004013,-0.9622992412868303,0.19954823420675005,-0.6718373724134334,-0.09091363466664504,0.8116389146521055,35.267761349586365,-22.882508875634684,0.29046186887339487,1,0.3750009536743182,0.31500053405761896,0.7306256294250506,0.841250419616701,1.7200002670288104,0,0.11694893756845448,1.150000635784508,15.682499885559082,1.1632691192327151,15.852499961853027,-1.8387180134005974,16.0625,0.11694893756845448
3785,2007-01-30,15.86750030517578,15.907500267028807,15.729999542236328,15.8125,12757600.0,0.004431122014232569,1.6296359089560892,0.4074118552950324,39.59456909821423,46.19275092727097,0.3046946025971362,0.3040765494000386,0.5880384563609784,0.623162761237813,23.049561254871648,0.1775007247924787,0.04773027634447402,-0.28787488937378036,-0.8797037163283346,0.3039539375807738,-0.5837893028510575,0.008039524103496731,0.6810899747619938,50.7108713416883,-5.304267307612015,0.2959144134772769,1,0.305000305175783,0.2449998855590838,0.6606249809265154,0.7712497711181658,1.647499084472658,1,0.12746173282334494,-2.122447946874477,15.797499656677244,1.150000635784508,15.682499885559082,1.1632691192327151,15.852499961853027,0.12746173282334494
3786,2007-01-31,16.079999923706055,16.329999923706055,15.77750015258789,16.024999618530273,24699600.0,0.013392129474921743,-1.0090928637318888,1.0000000000000322,47.66706529446344,45.21068998071156,0.012368541564150348,0.08386606705190758,0.35467045557723154,0.42592943953023976,23.090925978246098,0.5524997711181641,0.00035069564069800663,-0.06775026321411204,-0.6593247602289303,0.5238242338007062,-0.36353751172152116,0.22803698529329708,0.4116749623236373,65.75340318240012,11.398899956434718,0.2957872485074092,1,0.058750152587890625,0.032500267028808594,0.39875030517578125,0.5587501525878906,1.485000610351559,2,0.09748129155496477,1.6296359089560892,15.86750030517578,-2.122447946874477,15.797499656677244,1.150000635784508,15.682499885559082,0.09748129155496477
3787,2007-02-01,17.88249969482422,17.979999542236328,17.377500534057614,17.462499618530273,74481200.0,0.11209575744218858,-1.042375593623605,7.636322652240255,69.46285986323215,47.69664385457949,-1.765312646367935,-1.6375945086007562,-1.451487108745063,-1.3517852956068097,22.316290631103563,1.8999996185302734,-0.0022528659067901913,1.6299995422363267,0.6760673303767604,2.583931754095893,1.1530334363065435,2.10696564816611,-2.282499313354492,95.90336631124255,45.323591237708,0.4769661059297831,2,-1.0924997329711914,-1.1525001525878906,-1.4843745231628418,-1.2437496185302734,-0.17749977111816406,3,-0.015238310589851478,-1.0090928637318888,16.079999923706055,1.6296359089560892,15.86750030517578,-2.122447946874477,15.797499656677244,-0.015238310589851478
3788,2007-02-02,17.667499542236328,17.975000381469727,17.559999465942386,17.75,28588000.0,-0.01202293618101491,-1.7899163973945138,-0.1964296256601923,65.69240097180571,50.169494053778024,-1.5095739231523737,-1.3649889667552273,-1.2519869003046153,-1.120463337620052,21.499793027245907,0.4150009155273402,-0.024249676077147342,1.3339994430542,0.19600348604227236,2.4719954000661257,0.7650014645482379,1.9029974215601637,-2.0198991775512702,86.82823728789032,39.40128895538028,0.5689979785059631,2,-0.8774995803833008,-0.9375,-1.2718744277954102,-1.0287494659423828,-0.45999908447265625,4,-0.00962219220029048,-1.042375593623605,17.88249969482422,-1.0090928637318888,16.079999923706055,1.6296359089560892,15.86750030517578,-0.00962219220029048
3789,2007-02-05,17.504999160766598,17.709999084472656,17.487499237060547,17.662500381469727,18828800.0,-0.009197701184667006,-1.311673899688881,1.909095112590786,62.373559392488254,52.26781883878975,-1.2526681069071834,-1.1468933754499169,-1.1029227921763933,-0.9414623599542189,20.74748329622197,0.22249984741210938,-0.032551683087213235,1.0988740921020472,-0.14415924652088918,2.341907430724982,0.477357422790579,1.7203907614135154,-1.8107508125305145,78.88887193467866,35.84189287234955,0.6215166693114674,2,-0.7149991989135707,-0.7749996185302699,-1.117498874664303,-0.8662490844726527,-0.11499977111816051,0,0.009997209528658901,-1.7899163973945138,17.667499542236328,-1.042375593623605,17.88249969482422,-1.0090928637318888,16.079999923706055,0.009997209528658901
3790,2007-02-06,17.582500457763672,17.612499237060547,17.417499542236328,17.497499465942386,18983200.0,0.004427380789070456,1.689677852172426,-0.5396846541367605,63.046360426599165,52.844397876719256,-1.2022428858730763,-1.163964690759304,-1.18203414485955,-1.0034016717464738,19.727418364537552,0.19499969482421875,-0.0028590156344527884,1.1001254081726088,-0.23643856397578134,2.436689380320999,0.43184342209841375,1.768407394246804,-1.8425370856475833,81.95236346757376,43.24996637960983,0.6682819860741955,2,-0.7925004959106445,-0.8525009155273438,-1.1800003051757812,-0.9437503814697266,-0.05249977111816406,1,-0.0036968879491150464,-1.311673899688881,17.504999160766598,-1.7899163973945138,17.667499542236328,-1.042375593623605,17.88249969482422,-0.0036968879491150464
3791,2007-02-07,18.059999465942386,18.3125,17.732500076293945,17.780000686645508,31304000.0,0.027157628081725615,-2.0933329264322915,3.2940648490970044,68.11678152432329,55.4946321243492,-1.5272005095381083,-1.5801209748458405,-1.6478907307059636,-1.4618452251658987,20.050493624031006,0.7299995422363281,0.07976276656838621,1.487249469757085,-0.01769811331696758,2.9921970528311377,0.734775678220057,2.2397232612941114,-2.275235370423893,72.9945798628753,35.928448687423355,0.7524737915370264,2,-1.103749275207523,-1.1637496948242223,-1.6956243515014684,-1.421249389648441,-0.6749992370605504,2,-0.030177192270781195,1.689677852172426,17.582500457763672,-1.311673899688881,17.504999160766598,-1.7899163973945138,17.667499542236328,-0.030177192270781195
3792,2007-02-08,18.040000915527344,18.13249969482422,17.895000457763672,18.01499938964844,13833600.0,-0.0011073394798685188,1.2619073569482289,0.08929155313350116,70.20885234777288,58.84223620877708,-1.3010973715235146,-1.4894029048372772,-1.6130182969261497,-1.4218757841929914,20.143619267894064,0.23749923706054688,0.17984045069756505,1.3738759040832527,-0.2532861168994387,3.001037925065944,0.5602948935919052,2.1874569145745983,-2.1541273838295893,69.55319049181865,28.84857131045385,0.8135810104913461,2,-1.080000877380371,-1.1437511444091797,-1.7418756484985352,-1.4012508392333984,-0.3475017547607422,3,-0.026330396749641438,-2.0933329264322915,18.059999465942386,1.689677852172426,17.582500457763672,-1.311673899688881,17.504999160766598,-0.026330396749641438
3793,2007-02-09,17.790000915527344,18.0674991607666,17.702499389648438,17.86750030517578,19386800.0,-0.013858092423089663,-1.8910593425187334,-3.099786389991286,71.66145763078308,61.9804340610758,-0.8054070304799303,-1.2042732495893524,-1.3430862249951296,-1.1581855281612405,21.089581702511655,0.36499977111816406,0.24267492760985832,1.0623758316040046,-0.639174940336396,2.763926603544407,0.21160044563380254,1.913151217574205,-1.8070623250974993,41.62024388476637,-3.507158988734119,0.850775385970201,2,-0.7687511444091797,-0.8337507247924805,-1.6468758583068848,-1.3000011444091797,0.4124984741210973,4,-0.00477802065468691,1.2619073569482289,18.040000915527344,-2.0933329264322915,18.059999465942386,1.689677852172426,17.582500457763672,-0.00477802065468691
3794,2007-02-12,17.702499389648438,17.864999771118164,17.559999465942386,17.762500762939453,10948000.0,-0.004918579054289607,1.3018943974203683,0.7742173656231541,71.93202013986892,65.57348417681521,-0.46853508507688346,-1.0806186842548833,-1.2437537655309718,-1.057643001056178,22.133379415482572,0.3050003051757777,0.3595275657764887,0.9167493820190415,-0.8364530014923233,2.6699517655304064,0.04014819026335914,1.793350573774724,-1.6263783428357854,31.843542083121996,-16.86784198098639,0.8766011917556821,2,-0.6574993133544922,-0.7462491989135742,-1.5593743324279785,-1.2124996185302734,0.9000015258789062,0,-0.027962092865497667,-1.8910593425187334,17.790000915527344,1.2619073569482289,18.040000915527344,-2.0933329264322915,18.059999465942386,-0.027962092865497667
3795,2007-02-13,17.642499923706055,17.86750030517578,17.607500076293945,17.74250030517578,14736800.0,-0.003389321734843187,-2.058824849375624,1.6666348782503655,70.10177863886169,68.06623010397057,-0.1455831340690139,-0.9881939348077466,-1.177373536724538,-0.9853778808038314,23.23493145600763,0.26000022888183594,0.5135777777035742,0.8039999008178711,-0.9871613959881707,2.595161197623913,-0.09158074758515156,1.699580549220892,-1.47692371876591,10.96350820095921,-39.34740269008992,0.895580648403021,2,0.2025003433227539,-0.6862497329711914,-1.4993748664855957,-1.1525001525878906,1.0400009155273438,1,-0.014312060940883664,1.3018943974203683,17.702499389648438,-1.8910593425187334,17.790000915527344,1.2619073569482289,18.040000915527344,-0.014312060940883664
3796,2007-02-14,17.93000030517578,17.934999465942386,17.627500534057614,17.735000610351562,16182000.0,0.01629589812741994,2.000018608459371,-1.9499895096225373,75.92014980834888,68.78370676453909,-0.15987644932701883,-1.2340169423385277,-1.4486538214753324,-1.2587763575265214,24.304499508722213,0.30749893188477273,0.67652866716303,1.0248752593994155,-0.8266528813673268,2.876403400166156,0.0991111890160461,1.9506393297827866,-1.6785471484332426,64.62894171344783,8.383394717496138,0.9257640703833705,2,-0.06500053405761719,-0.973750114440918,-1.7868752479553223,-1.4400005340576172,0.7150001525878906,2,-0.022308957708986,-2.058824849375624,17.642499923706055,1.3018943974203683,17.702499389648438,-1.8910593425187334,17.790000915527344,-0.022308957708986
3797,2007-02-15,18.04750061035156,18.0674991607666,17.822500228881836,17.8799991607666,14607200.0,0.006553279597092843,1.3614519850352518,0.8589831370554222,79.89886472994854,70.36220273766607,-0.2810672064856803,-1.29940988331305,-1.5422702446764838,-1.3585141688469697,25.82771380736738,0.24499893188476562,0.8637312809537789,1.0670005798339801,-0.8437348365793262,2.9777359962472847,0.11163287162732871,2.0223682880406315,-1.7136055798787204,96.05939656338718,32.56846451014974,0.9553677082066523,2,-0.18250083923339488,-1.0912504196166957,-1.9043755531311,-1.5575008392333949,0.7775001525878942,3,-0.036708705309018264,2.000018608459371,17.93000030517578,-2.058824849375624,17.642499923706055,1.3018943974203683,17.702499389648438,-0.036708705309018264
3798,2007-02-16,18.01499938964844,18.125,17.895000457763672,18.042499542236328,13825200.0,-0.0018008710128246674,1.3895923746111012,-0.16417859460934928,78.63135442850627,72.16862440833474,-0.21689852954494881,-1.20088982502703,-1.5051131400727549,-1.3104146876876541,27.4650805454426,0.22999954223632812,1.035453229777442,0.9534994125366261,-0.9898011464515797,2.896799971524832,-0.018150866957476808,1.925149692030729,-1.6019601603945155,80.5308838273873,12.913482384317419,0.9716502794941028,2,-0.149999618530277,-1.0587491989135778,-1.871874332427982,-1.524999618530277,0.735000610351559,4,-0.017901761854466125,1.3614519850352518,18.04750061035156,2.000018608459371,17.93000030517578,-2.058824849375624,17.642499923706055,-0.017901761854466125
3799,2007-02-20,18.17250061035156,18.239999771118164,17.895000457763672,18.1825008392334,14271600.0,0.008742782461242715,4.520073243305104,0.36364266888629077,79.10351789968317,73.95275301645519,-0.30145889491900846,-1.2566385572161067,-1.6566770163801898,-1.4567920111434738,28.418679301672782,0.3449993133544922,0.9971370091177185,1.0055006027221651,-0.9385427892120113,2.9495439946563415,0.0334789067550787,1.9775222986892516,-1.6834829502677913,89.32819077717276,18.763718472106206,0.9720216959670879,2,-0.23625087738036754,-1.2162504196166957,-2.0275006294250453,-1.6825008392333949,0.5874996185302805,1,0.0016507788300634818,1.3895923746111012,18.01499938964844,1.3614519850352518,18.04750061035156,2.000018608459371,17.93000030517578,0.0016507788300634818
3800,2007-02-21,18.5575008392334,18.59000015258789,18.209999084472656,18.209999084472656,21812000.0,0.021185869635493848,-1.1870454632775493,-34.749380125869784,79.97578719315136,75.27042031299163,-0.5963202795807305,-1.5147235457630615,-2.034367553797754,-1.8307516458436375,29.21044223366045,0.4174995422363317,0.9970723380224982,1.260625791549682,-0.690945261782133,3.2121968448814986,0.2848402648837727,2.236411318215591,-1.99554388555298,96.62344662493288,24.399076395138096,0.9757855266659081,2,-0.4825010299682617,-1.4625005722045898,-2.397500991821289,-2.0675010681152344,0.5049991607666016,2,0.0024248995963296327,4.520073243305104,18.17250061035156,1.3895923746111012,18.01499938964844,1.3614519850352518,18.04750061035156,0.0024248995963296327
3801,2007-02-22,18.51499938964844,18.6875,18.274999618530273,18.549999237060547,13809200.0,-0.0022902571824274798,1.6612809942779794,-0.10071847676338642,63.32978528406378,74.50607952813507,-0.5391914031518574,-1.3481886546186992,-1.9750669975293427,-1.7795401547715208,30.091192740883155,0.41250038146972656,1.0252285098387475,1.0954993724823048,-0.8376136325350387,3.02861237749965,0.12894286997363125,2.0620558749909783,-1.8313598440335745,80.05772763054357,10.381273223669268,0.9665565025086724,2,-0.39124965667724965,-1.3712491989135778,-2.3549995422363317,-2.024999618530277,0.610000610351559,3,0.009046797467279655,-1.1870454632775493,18.5575008392334,4.520073243305104,18.17250061035156,1.3895923746111012,18.01499938964844,0.009046797467279655
3802,2007-02-23,18.40749931335449,18.614999771118164,18.225000381469727,18.549999237060547,9770800.0,-0.005806107471656441,1.86237042325487,4.071444141689888,66.33549892001353,73.91430633804957,-0.41804103254374425,-1.0956337469289927,-1.8455454529054798,-1.6690560236901142,30.702013015331463,0.3899993896484375,1.0457608067710673,0.8602493286132784,-0.971899270847441,2.6923979280739996,-0.055824971117083066,1.7763236283436399,-1.5635509313888107,64.66866266504246,-2.72096317466233,0.9160742997303603,2,-0.28374958038329723,-1.2637491226196254,-2.2068743705749476,-1.9174995422363246,0.720001220703125,4,0.012902412237868699,1.6612809942779794,18.51499938964844,-1.1870454632775493,18.5575008392334,4.520073243305104,18.17250061035156,0.012902412237868699
3803,2007-02-26,18.512500762939453,18.74250030517578,18.25,18.61000061035156,12863600.0,0.005704275621446708,1.717248781925137,0.6842098218468079,72.8199044557095,74.01296015092075,-0.4579347810760481,-1.0305865883235583,-1.9238692433322697,-1.7709913932360166,30.975316682350577,0.49250030517578125,1.0018042549800406,0.8237507343292236,-0.8305019170302543,2.4780033856887016,-0.00337559135051535,1.6508770600089626,-1.5210682515310303,72.86140605940577,6.640236829480926,0.8271263256797384,2,-0.33750057220458984,-1.3412504196166992,-2.2718756198883057,-2.022500991821289,0.9624996185302734,0,0.016880485462320793,1.86237042325487,18.40749931335449,1.6612809942779794,18.51499938964844,-1.1870454632775493,18.5575008392334,0.016880485462320793
3804,2007-02-27,17.645000457763672,18.350000381469727,17.5,18.350000381469727,30714000.0,-0.046860244128251294,1.4113488608663423,7.230779764466792,51.04253364181741,71.89526626236027,0.4476240119223327,-0.01852945268208117,-1.0352725446786621,-0.8875152366118755,30.760939549282362,1.0125007629394531,0.9283188656954806,-0.1361246109008789,-1.5318356584453277,1.2595864366435698,-0.8339801346731015,0.5617309128713437,-0.47846116697851215,11.670054096538681,-50.3899748799234,0.697855523772224,2,0.47624969482421875,-0.47375011444091797,-1.4331252574920654,-1.1550006866455078,1.840000152587887,1,0.06262394522920722,1.717248781925137,18.512500762939453,1.86237042325487,18.40749931335449,1.6612809942779794,18.51499938964844,0.06262394522920722
3805,2007-02-28,17.889999389648438,18.01749992370605,17.387500762939453,17.387500762939453,27783600.0,0.013884892350737754,-1.5074661990328342,-0.712764086650452,46.92586325473777,68.67367886751458,0.2697969654432022,-0.10987209355631222,-1.2454964752256075,-1.1059699490558401,30.438366014754948,0.629999160766598,0.8719362749911923,0.007749366760254617,-1.0583219317466863,1.0738206652671956,-0.5252862824932159,0.5407850160137251,-0.5658639974242163,37.08478202728002,-22.6175344942451,0.5330356492534712,2,0.1750011444091797,-0.7187490463256836,-1.644373893737793,-1.3999996185302734,1.6900005340576136,2,0.048630568413367437,1.4113488608663423,17.645000457763672,1.717248781925137,18.512500762939453,1.86237042325487,18.40749931335449,0.048630568413367437
3806,2007-03-01,17.647499084472656,17.897499084472656,17.274999618530273,17.5625,30936800.0,-0.013555076212920292,1.128206633019028,0.16915286919158562,43.43094679610855,64.6216879859768,0.5230104164090257,0.2699214942337882,-0.9653251583432834,-0.8458500577729282,31.574529945277952,0.6224994659423828,0.8144809680581488,-0.31312589645385813,-0.9752696185312857,0.3490178256235694,-0.6441977574925737,0.01794596458485742,1.095001220703125,25.383256671168052,-31.706779420301007,0.3310718610387144,3,0.3612508773803711,-0.47624874114990234,-1.4393737316131592,-1.1574993133544922,1.7775001525878906,3,0.0801813848383961,-1.5074661990328342,17.889999389648438,1.4113488608663423,17.645000457763672,1.717248781925137,18.512500762939453,0.0801813848383961
3807,2007-03-02,17.610000610351562,17.875,17.440000534057614,17.587499618530273,18421600.0,-0.002124860522253136,-1.7401613591171117,0.2647204021183018,46.75675749981785,61.08006610501144,0.5497334951333883,0.3014118232585261,-0.8990025159994417,-0.7960802408561669,30.907659334988868,0.43499946594238637,0.7703850007355761,-0.33699941635131836,-1.0168885818732036,0.3428897491705669,-0.676943999112261,0.002945166409624278,1.1031496810913097,22.82799557573308,-34.72270122890639,0.3399445827609422,3,0.39874935150146484,-0.4387502670288086,-1.4018752574920654,-1.1200008392333984,1.7099990844726562,4,0.08603062675408912,1.128206633019028,17.647499084472656,-1.5074661990328342,17.889999389648438,1.4113488608663423,17.645000457763672,0.08603062675408912
3808,2007-03-05,17.497499465942386,17.852500915527344,17.332500457763672,17.4375,17417200.0,-0.0063884804378170346,-2.8518759227731585,2.6665253878106183,46.3392935601894,57.43959673395657,0.6493987264972958,0.4221687882421996,-0.752748572990118,-0.6719970363638694,30.109185685421174,0.5200004577636719,0.6692533410709132,-0.44100055694579865,-1.139596035050058,0.2575949211584607,-0.7902982959979283,-0.09170281789366896,1.186887812042233,20.69764553503342,-38.44814415011366,0.3492977390521304,3,0.511250495910641,-0.32624912261963246,-1.3056242465972936,-1.0074996948242223,1.6774997711181605,0,0.09315622905363741,-1.7401613591171117,17.610000610351562,1.128206633019028,17.647499084472656,-1.5074661990328342,17.889999389648438,0.09315622905363741
3809,2007-03-06,17.68000030517578,17.80500030517578,17.397499084472653,17.587499618530273,17934400.0,0.010430109718741143,1.379564401427884,1.5416918332961544,50.641579131138506,54.18024028262181,0.43548587864035326,0.2671476168044542,-0.9055305742728308,-0.8410584021641299,29.46515960755561,0.40750122070312855,0.5409333079552141,-0.2672497749328606,-0.9471161915644757,0.41261664169875445,-0.6071829832486664,0.07268343338294514,0.9761992196197511,54.5455246041453,-10.253200240476843,0.3399332083158073,3,0.3287496566772461,-0.505000114440918,-1.5374999046325684,-1.1900005340576172,2.067499160766605,1,0.10152715188406769,-2.8518759227731585,17.497499465942386,-1.7401613591171117,17.610000610351562,1.128206633019028,17.647499084472656,0.10152715188406769
3810,2007-03-07,17.517499923706055,17.672500610351562,17.489999771118164,17.587499618530273,15337200.0,-0.009191197888280267,-1.920013427734375,-0.7567478400725818,42.62735571511261,51.87997033051612,0.4860626861549875,0.4474706928648544,-0.7155540451920963,-0.6650887672100652,28.979977136182022,0.1900005340576172,0.4144332218821809,-0.42650012969970774,-1.1142835706257834,0.26128331122636794,-0.7703918501627456,-0.0826084092366699,1.1110756029641742,38.9559057385965,-24.79586816147956,0.34389172046303856,3,0.49125003814697266,-0.28125,-1.3749995231628418,-1.0275001525878906,2.0874996185302734,2,0.1123162948602574,1.379564401427884,17.68000030517578,-2.8518759227731585,17.497499465942386,-1.7401613591171117,17.610000610351562,0.1123162948602574
3811,2007-03-08,17.514999389648438,17.74250030517578,17.450000762939453,17.655000686645508,12599200.0,-0.00014274491614141294,-1.1666749083408097,2.000027247956403,40.074558840050486,48.962088099409115,0.37078813605438654,0.42904506844986656,-0.6899562091914326,-0.6503539706530717,27.5657998978887,0.2924995422363281,0.2636554487211029,-0.4017506599426284,-1.1129695165239362,0.3094681966386794,-0.757360088233284,-0.0461412316519727,1.0865046188589922,33.640384493682014,-24.94963922228073,0.3556094282906539,3,0.49375057220458984,-0.25499916076660156,-1.3724989891052246,-1.0249996185302734,2.4099998474121094,3,0.11789897836240026,-1.920013427734375,17.517499923706055,1.379564401427884,17.68000030517578,-2.8518759227731585,17.497499465942386,0.11789897836240026
3812,2007-03-09,17.565000534057614,17.737499237060547,17.4375,17.6924991607666,11760800.0,0.0028547614131648746,1.758629156727936,0.9106960395635191,41.66670787471701,45.50062181263217,0.21088773136843386,0.36009578825999355,-0.7087910476848336,-0.6938532496108643,26.062061715209328,0.2999992370605469,0.06403852673969723,-0.32799949645996307,-1.0534697863081668,0.39747079338824065,-0.6907346413840649,0.03473564846413879,1.0099733866502731,44.71151377324511,-10.64447949312516,0.36273514492410097,3,0.24749946594238637,0.4437494277954137,-1.4393754005432093,-1.0750007629394496,2.274999618530277,4,0.10589232259893722,-1.1666749083408097,17.514999389648438,-1.920013427734375,17.517499923706055,1.379564401427884,17.68000030517578,0.10589232259893722
3813,2007-03-12,17.704999923706055,17.747499465942386,17.40250015258789,17.462499618530273,12385600.0,0.007970360682710398,1.1068699622606106,-1.9019836639439376,41.28611601921217,44.41657541012048,-0.06224746579865581,0.2249343270516988,-0.820271032451533,-0.8266303511064592,24.97258025725116,0.34499931335449574,-0.025538122680423214,-0.18375005722045756,-0.9127483441206046,0.5452482296796894,-0.5482492006705293,0.18074908622961416,0.8439745109582795,75.46010259866718,23.39336867106146,0.3644991434500733,3,-0.058750152587890625,0.30375003814697266,-0.945000171661377,-0.9750003814697266,1.9025001525878906,0,0.09121715775642358,1.758629156727936,17.565000534057614,-1.1666749083408097,17.514999389648438,-1.920013427734375,17.517499923706055,0.09121715775642358
3814,2007-03-13,17.207500457763672,17.6924991607666,17.207500457763672,17.522499084472653,16384800.0,-0.0280993769040494,-2.0793702694520135,-1.2989617744218824,25.849758459710642,42.0747859884508,0.40975653163528136,0.7203826934458846,-0.3068598476352591,-0.3272031290555688,24.03736634967764,0.4974994659423828,-0.1348881314546695,-0.6564995765686028,-1.4434314359701688,0.13043228283296315,-1.049965506269384,-0.2630336468678216,1.3159944805779809,0.0,-44.51260885159715,0.39346592970078254,3,0.3449993133544922,0.7674999237060547,-0.44750070571899414,-0.47750091552734375,3.219999313354492,1,0.11433960348431538,1.1068699622606106,17.704999923706055,1.758629156727936,17.565000534057614,-1.1666749083408097,17.514999389648438,0.11433960348431538
3815,2007-03-14,17.389999389648438,17.432500839233402,17.072500228881836,17.219999313354492,17505200.0,0.010605778121739018,1.823501252851589,-0.5396851347260128,30.83476194870498,40.67520989429485,0.1663694118281427,0.5459903452012256,-0.4655178928923718,-0.5086494786763254,23.18129882899893,0.36000061035156605,-0.2753446564276665,-0.4613756179809556,-1.271043490765063,0.34829225480315174,-0.8662095543730075,-0.056541681588903714,1.0808557694700944,47.0369658711363,6.730562758317802,0.40483393639205356,3,0.08375072479248047,0.5175008773803711,-0.6299996376037598,-0.6599998474121094,3.207500457763672,2,0.13556642662663188,-2.0793702694520135,17.207500457763672,1.1068699622606106,17.704999923706055,1.758629156727936,17.565000534057614,0.13556642662663188
3816,2007-03-15,17.530000686645508,17.557500839233402,17.34000015258789,17.415000915527347,14900000.0,0.008050678660771471,1.5588304592219613,0.676468938280449,35.214863358756105,39.39277721195465,0.00888225880484228,0.39472324618702004,-0.5761749615643694,-0.6456557111363779,22.03952877270296,0.21750068664551137,-0.29567451402789047,-0.3013743400573716,-1.1225441522375839,0.5197954721228406,-0.711959246147476,0.10921056603273271,0.8569531766588234,67.7779222026931,29.291060683247686,0.4105849060901059,3,-0.06750011444091797,0.3774995803833008,-0.7700009346008301,-0.8000011444091797,3.267499923706051,3,0.11836844120443013,1.823501252851589,17.389999389648438,-2.0793702694520135,17.207500457763672,1.1068699622606106,17.704999923706055,0.11836844120443013
3817,2007-03-16,17.385000228881836,17.569999694824222,17.274999618530273,17.46500015258789,22675200.0,-0.008271560301428504,1.0344902428917881,-0.6956528950292952,31.255196452047997,37.716766422161164,0.13254892305091204,0.5138935970442517,-0.38856431399202407,-0.5007881968110652,20.69213968903531,0.29500007629394887,-0.32605733970318695,-0.4132497787475593,-1.2509928861525026,0.424493328657384,-0.8321213324500292,0.005621774954910563,0.923086416357144,46.296348624164054,11.655416412157564,0.4188715537024712,3,0.053750038146972656,0.5225000381469727,-0.45875024795532227,-0.4887504577636719,3.457500457763672,4,0.14610290334992304,1.5588304592219613,17.530000686645508,1.823501252851589,17.389999389648438,-2.0793702694520135,17.207500457763672,0.14610290334992304
3818,2007-03-19,17.6924991607666,17.8174991607666,17.367500305175778,17.495000839233402,13022800.0,0.017687600105630974,1.0111756131243286,-2.4687313735306997,50.97035134956106,37.75329666865256,-0.16134786154258762,0.19077614385109598,-0.6573832286694525,-0.8093876429596598,19.26107557087495,0.44999885559082387,-0.3190924790595311,-0.08962583541870117,-0.9222016506668353,0.742949979829433,-0.5059137430427683,0.3266620722053659,0.541452299490949,83.22145245446679,43.78807735299469,0.4162879076240663,3,-0.2474994659423828,0.21500110626220703,-0.7643742561340332,-0.7962493896484375,3.3625011444091797,0,0.1213791772608026,1.0344902428917881,17.385000228881836,1.5588304592219613,17.530000686645508,1.823501252851589,17.389999389648438,0.1213791772608026
3819,2007-03-20,18.20249938964844,18.395000457763672,18.0625,18.0625,27260800.0,0.028825787936888725,-3.750027247956403,0.7088636934309697,55.76036542318161,39.21251996954911,-0.6587073757715025,-0.3339850036130336,-1.1221408575129637,-1.3190907268565049,18.04075898592257,0.7025012969970703,-0.30949889259721175,0.41887445449829386,-0.4167650211322318,1.2545139301288195,0.0010547166830292554,0.8366941923135585,-1.1299991607666051,85.44415615882434,43.82531404343206,0.41781973781526355,3,-0.46874904632568715,-0.29499912261963246,-1.2137494087219274,-1.306249618530277,2.7925014495849574,1,0.07718723987127363,1.0111756131243286,17.6924991607666,1.0344902428917881,17.385000228881836,1.5588304592219613,17.530000686645508,0.07718723987127363
3820,2007-03-21,18.602500915527344,18.602500915527344,18.01499938964844,18.212499618530273,25686400.0,0.02197508799843062,2.012818318310957,2.785735694822818,66.63764663974676,42.16397416951536,-0.9930454340645802,-0.7699163937958318,-1.471480150309251,-1.7135121877303199,16.38023182863106,0.5875015258789027,-0.27741821197975014,0.8166259765624986,-0.02798119326972781,1.661233146394725,0.3943223916463836,1.2389295614786136,-1.5035506820678712,100.0,54.00063601921171,0.4223035849161133,3,-0.7650003433227539,-0.6950006484985352,-1.6018757820129395,-1.7062511444091797,1.8624992370605469,2,0.09810502705405111,-3.750027247956403,18.20249938964844,1.0111756131243286,17.6924991607666,1.0344902428917881,17.385000228881836,0.09810502705405111
3821,2007-03-22,18.6825008392334,18.725000381469727,18.53249931335449,18.709999084472656,20185600.0,0.004300492932070243,5.695591601154467,-0.07050808664224617,68.41199456971265,45.13567269118155,-0.9946133942086561,-0.8819417242864525,-1.5051300741076972,-1.7846558579554426,14.575351556731864,0.19250106811523793,-0.26870409648732974,0.8882508277893066,0.010529046849811152,1.7659726087288021,0.4493899373195589,1.3271117182590544,-1.5234085784912104,97.06899862934053,46.1500559605425,0.43886089046974797,3,-0.7837505340576172,-0.7750005722045898,-1.2818756103515625,-1.7862510681152344,1.7474994659423828,3,0.10250228407094175,2.012818318310957,18.602500915527344,-3.750027247956403,18.20249938964844,1.0111756131243286,17.6924991607666,0.10250228407094175
3822,2007-03-23,18.645000457763672,18.872499465942386,18.592500686645508,18.725000381469727,20673200.0,-0.002007246342040858,-2.0270225686390124,2.9092737740167856,70.22025732874715,48.35057728112988,-0.8803862309180488,-0.8703598528928289,-1.4181807826195723,-1.7440158836029234,12.934247563571411,0.27999877929687855,-0.21687672170988392,0.8388753890991225,-0.07927607397433789,1.757026852172583,0.3797996575623941,1.297951120635851,-1.3919537097778303,84.88377840271804,28.89690811428914,0.4590757315367302,3,-0.6725006103515625,-0.6725006103515625,-1.2343754768371582,-1.7487506866455078,2.0,4,0.115446505751712,5.695591601154467,18.6825008392334,2.012818318310957,18.602500915527344,-3.750027247956403,18.20249938964844,0.115446505751712
3823,2007-03-26,18.825000762939453,18.862499237060547,18.352500915527344,18.607500076293945,15195200.0,0.009654078882086026,2.4871962074429583,-2.7187611758815535,70.19399094969046,53.27771422446097,-0.9887885790187774,-1.0811807493604597,-1.5581131866319708,-1.9151276454433201,10.749566796104894,0.5099983215332031,-0.14683304787475748,1.0032506942749038,0.02576538520715843,1.980736003342649,0.5145080397410311,1.4919933488087764,-1.4423977975170885,94.46079314555641,36.70981572839085,0.48874265453387256,3,-0.8525009155273438,-0.8525009155273438,-1.4143757820129395,-1.928750991821289,2.0275001525878906,0,0.10717130634479877,-2.0270225686390124,18.645000457763672,5.695591601154467,18.6825008392334,2.012818318310957,18.602500915527344,0.10717130634479877
3824,2007-03-27,18.75,18.825000762939453,18.627500534057614,18.752500534057614,11868400.0,-0.003984104111544373,1.677951198065557,-0.011496672015979035,72.42945595331565,57.89934689163994,-0.7509439216200064,-0.9688237039271002,-1.4424452129327747,-1.8347377422259044,10.667768972427307,0.1975002288818395,-0.08056768031065076,0.8729999542236335,-0.18409383492401687,1.930093743371284,0.3444530596498083,1.4015468487974587,-1.2482053145360332,85.71434926608748,24.52899365353791,0.5285468945738246,3,-0.6762504577636719,-0.7775001525878906,-1.3393750190734863,-1.853750228881836,2.052499771118164,1,0.12293334960937496,2.4871962074429583,18.825000762939453,-2.0270225686390124,18.645000457763672,5.695591601154467,18.6825008392334,0.12293334960937496
3825,2007-03-28,18.76000022888184,18.90749931335449,18.57250022888184,18.677499771118164,14098000.0,0.0005333455403648824,-1.2905956153735871,-32.99313501148995,72.59527213439355,62.05272564448855,-0.6103583584253975,-0.9594977044832227,-1.4123548171715612,-1.8389565444857432,10.916656791348958,0.33499908447264914,-0.017099528248905926,0.8395001411438017,-0.28903405887607647,1.9680343411636798,0.2752330411338626,1.4037672411537407,-1.1485491609795986,73.42351166235474,8.392287773672194,0.5642671000099383,3,-0.6687507629394567,-0.7700004577636754,-1.3137502670288121,-1.8637504577636754,2.0200004577636683,2,0.1191364916355746,1.677951198065557,18.75,2.4871962074429583,18.825000762939453,-2.0270225686390124,18.645000457763672,0.1191364916355746
3826,2007-03-29,19.0625,19.07250022888184,18.82999992370605,18.915000915527344,18065200.0,0.016124721078225157,1.8955339452048174,1.787857770379541,74.89607095903915,66.9017117008209,-0.7516569250744674,-1.2127311346912464,-1.6707446946337754,-2.128588015524919,11.566970149675386,0.3125,0.1560815511608169,1.0712498664855943,-0.1581336088851124,2.300633341856301,0.45655812880023916,1.6859416041709494,-1.3214441075525336,98.61107799738751,29.728575019659488,0.6146917376853537,3,-0.8424997329711914,-0.9899997711181641,-1.4774999618530273,-2.0275001525878906,1.677499771118164,3,0.07357377849641389,-1.2905956153735871,18.76000022888184,1.677951198065557,18.75,2.4871962074429583,18.825000762939453,0.07357377849641389
3827,2007-03-30,19.125,19.270000457763672,18.88249969482422,19.020000457763672,16267600.0,0.003278688524590123,-1.039471967073232,0.7118657218227901,74.23206491490171,69.48634654141429,-0.6050043216716183,-1.2183785872510313,-1.685645449034638,-2.1794421091768186,12.379318200198332,0.3875007629394531,0.3178407993424841,1.0579998970031745,-0.25624185905611796,2.372241653062467,0.40087901897353007,1.715120775032819,-1.2241707871804088,84.19612750865844,15.478686637625003,0.6571208780296461,3,-0.4825000762939453,-0.9537496566772461,-1.4912500381469727,-2.041250228881836,1.5799999237060511,4,0.06823531007455075,1.8955339452048174,19.0625,-1.2905956153735871,18.76000022888184,1.677951198065557,18.75,0.06823531007455075
3828,2007-04-02,19.127500534057614,19.272499084472656,18.934999465942386,19.227500915527344,10138800.0,0.00013074687882941305,2.55268890606644,-0.9523887375113872,89.4249997845913,73.22686147045982,-0.42749953943759067,-1.151542463120581,-1.6348617744207523,-2.1695651906933087,13.51096028535142,0.3374996185302699,0.4677228119432648,0.9790003776550265,-0.3876577926027416,2.3456585479127945,0.2956712925261442,1.6623294627839087,-1.0349873469458508,79.2858875043931,1.7986505903310501,0.6833290851288836,4,-0.48375129699706676,-0.9550008773803675,-1.4937505722045863,-2.0437507629394496,1.6399993896484375,0,0.07933602830145325,-1.039471967073232,19.125,1.8955339452048174,19.0625,-1.2905956153735871,18.76000022888184,0.07933602830145325
3829,2007-04-03,19.475000381469727,19.5,19.100000381469727,19.25749969482422,11279600.0,0.01816755131144121,1.9906522064643093,-2.174998569493905,90.09610820811487,75.8333572002785,-0.6431464077627034,-1.4310405497091203,-1.9132217060960777,-2.5063733446000356,14.844369539724092,0.39999961853027344,0.6681164522024652,1.2367502212524428,-0.23228767413403872,2.7057881166389244,0.5022312735592038,1.9712691689456818,-1.1936894507802194,97.30462267390807,15.306107504578833,0.7345189476932403,4,-0.5487499237060547,-1.1887502670288086,-1.801875114440918,-2.363750457763672,0.7824993133544922,1,0.07073173335433136,2.55268890606644,19.127500534057614,-1.039471967073232,19.125,1.8955339452048174,19.0625,0.07073173335433136
3830,2007-04-04,19.48500061035156,19.5625,19.350000381469727,19.4950008392334,12250000.0,0.0005134905615380436,1.9310585233027715,-0.045977918672681264,89.57484712272574,78.18478526172439,-0.5752981887909314,-1.3555844106365633,-1.8492359147381627,-2.509227548245395,16.28674937909659,0.21249961853027344,0.7889350061273213,1.148375415801997,-0.37976045854872353,2.6765112901527175,0.38430747862663495,1.912443352977359,-0.9843256471861643,89.41987964826629,5.390293156115348,0.7640679371753607,4,-0.5275001525878871,-1.167500495910641,-1.8387503623962367,-2.3737506866455043,1.0499992370605504,2,0.06761606977146695,1.9906522064643093,19.475000381469727,2.55268890606644,19.127500534057614,-1.039471967073232,19.125,0.06761606977146695
3831,2007-04-05,19.57999992370605,19.627500534057614,19.38249969482422,19.38249969482422,10428000.0,0.004875509898830677,-1.4810182815532684,-19.749570856372564,95.35119619035008,80.97711180190248,-0.5918368562791478,-1.35754912216359,-1.8709242617509574,-2.5933822094022396,17.67143872034021,0.24500083923339488,0.8689884445351659,1.1401247024536083,-0.4326634241621363,2.712912829069353,0.3537306391457342,1.9265187657614824,-0.8669599531737369,93.6240863298301,4.622327867523325,0.7863940633078726,4,-0.5899991989135707,-1.2299995422363246,-1.9618744850158656,-2.4687499999999964,0.8449993133544957,3,0.06128706678321194,1.9310585233027715,19.48500061035156,1.9906522064643093,19.475000381469727,2.55268890606644,19.127500534057614,0.06128706678321194
3832,2007-04-09,19.424999237060547,19.549999237060547,19.325000762939453,19.4375,15048400.0,-0.007916276161872737,-1.117655506687012,-0.06329492887288012,88.20280529093866,82.9780911731523,-0.3515243118585154,-1.1131279184931984,-1.6361322523096575,-2.42066384040686,19.08600984278185,0.254999160766598,0.8823253940709037,0.8921240806579576,-0.6828098817190451,2.4670580430349602,0.10465709946945623,1.679591061846459,-0.5290671538231742,70.75798055471418,-18.19111222452767,0.7874669811885007,4,-0.3249988555908203,-1.0749988555908203,-1.8349990844726562,-2.313749313354492,1.0349998474121094,0,0.06769629784843212,-1.4810182815532684,19.57999992370605,1.9310585233027715,19.48500061035156,1.9906522064643093,19.475000381469727,0.06769629784843212
3833,2007-04-10,19.31999969482422,19.625,19.2549991607666,19.362499237060547,16879200.0,-0.005405382052010688,-3.2898496240601505,3.3997558742752516,79.99995903687508,83.81925818243668,-0.18877698157824696,-0.9285397356013583,-1.4454359178591574,-2.2994950051636565,20.734495540735644,0.37000083923339844,0.8834246774542862,0.7063745498657212,-0.8553894398397119,2.2681385395711544,-0.07450744498699535,1.4872565447184378,-0.2777539214227964,41.706018903537284,-45.71654776774193,0.780881994852717,4,-0.2199993133544922,-0.9699993133544922,-1.7299995422363281,-2.208749771118164,1.6774997711181676,1,0.07168738357966276,-1.117655506687012,19.424999237060547,-1.4810182815532684,19.57999992370605,1.9310585233027715,19.48500061035156,0.07168738357966276
3834,2007-04-11,19.174999237060547,19.38500022888184,18.962499618530273,19.302499771118164,16884800.0,-0.007505199795759698,1.8888787453946265,3.0000448792747507,67.80707978462122,83.28723681023975,0.025534762212306106,-0.6625508701150977,-1.2183640572037504,-2.1379265019865414,22.55360065141466,0.42250061035156605,0.8823182369220106,0.46299915313720774,-0.9682431317575357,1.8942414380319512,-0.252621989310164,1.1786202955845795,0.45250129699706676,31.95478586097329,-51.6512242199794,0.7156211424473716,4,0.05375099182128551,-0.8249988555908203,-1.5849990844726562,-2.063749313354492,1.5575008392333984,2,0.08305088657148896,-3.2898496240601505,19.31999969482422,-1.117655506687012,19.424999237060547,-1.4810182815532684,19.57999992370605,0.08305088657148896
3835,2007-04-12,19.747499465942386,19.82999992370605,19.174999237060547,19.239999771118164,19768800.0,0.02985659721828493,-1.0549016557262165,-3.9803730907894423,75.35708252271118,83.33846031731441,-0.43824377602241427,-1.1060870067942723,-1.7027049213597643,-2.692477064816515,24.384153869396847,0.6550006866455043,0.8851184397891956,0.9176243782043478,-0.44169755607783756,2.2769463124865332,0.23796341106325514,1.5972853453454405,-0.7849998474121129,90.48986412207105,8.232118394737725,0.679660967141092,4,-0.39124965667724965,-1.296249389648441,-2.155624389648441,-2.6362495422363317,1.0074996948242152,3,0.025826066219746258,1.8888787453946265,19.174999237060547,-3.2898496240601505,19.31999969482422,-1.117655506687012,19.424999237060547,0.025826066219746258
3836,2007-04-13,19.604999542236328,19.837499618530273,19.459999084472656,19.815000534057614,13474400.0,-0.0072160996358967555,1.9607982467294474,-0.41379530660411823,71.76866864580956,83.06474962074863,-0.23545858561320188,-0.8434045673279797,-1.4787343853035537,-2.5337516762017884,26.695996656536924,0.3775005340576172,0.8887076737158424,0.6713745117187493,-0.5828986075070155,1.925647630944514,0.044237952105866896,1.2985110713316317,-0.6424999237060547,73.42856270926339,-8.146004928884196,0.627136559612883,4,-0.21875,-1.1499996185302734,-1.982499599456787,-2.4937496185302734,1.0699996948242188,4,0.047436895021202075,-1.0549016557262165,19.747499465942386,1.8888787453946265,19.174999237060547,-3.2898496240601505,19.31999969482422,0.047436895021202075
3837,2007-04-16,19.924999237060547,19.940000534057614,19.604999542236328,19.68000030517578,15571600.0,0.016322351558071935,1.4363573311139226,-1.166656070335439,73.45411303861219,81.29020664897317,-0.4805828908838876,-1.0154181432658724,-1.7699741412287082,-2.8371370162859435,29.00467356680476,0.3350009918212855,0.9035609053628804,0.8643742561340346,-0.2344010733016617,1.963149585569731,0.31498659141618646,1.4137619208518828,-0.9274996185302733,98.46534189802023,17.755720179664564,0.5493876647178487,4,-0.47374916076660156,-1.4187488555908203,-2.2906241416931152,-2.813749313354492,1.0050010681152344,0,0.025094103846689197,1.9607982467294474,19.604999542236328,-1.0549016557262165,19.747499465942386,1.8888787453946265,19.174999237060547,0.025094103846689197
3838,2007-04-17,19.84000015258789,19.989999771118164,19.77750015258789,19.8700008392334,15038400.0,-0.004265951705260673,-1.7419184150618348,-0.12245231607629428,73.14225826882362,79.40644554460748,-0.3172492263713167,-0.8024253394246301,-1.649678689051143,-2.7404397317407323,31.238391212816595,0.21249961853027344,0.882256109186244,0.6720001220703118,-0.27276703829068794,1.6167672824313115,0.1996165418898137,1.1443837022508099,-0.7859504791259759,85.40149914795826,5.104973952398225,0.4723835801804995,4,-0.3637504577636719,-1.3087501525878906,-1.929375171661377,-2.728750228881836,0.8024997711181605,1,0.031249945923205846,1.4363573311139226,19.924999237060547,1.9607982467294474,19.604999542236328,-1.0549016557262165,19.747499465942386,0.031249945923205846
3839,2007-04-18,19.607500076293945,19.90749931335449,19.5,19.809999465942386,22090400.0,-0.011718753755332934,1.0503157329034178,6.7498251637104625,66.44035010863189,76.83594587637484,-0.07149609304151383,-0.48408864855420575,-1.3786175071351536,-2.4953590272050263,31.87662915193036,0.40749931335448863,0.8575391932246816,0.3692500114440911,-0.47704795100347397,1.2155479738916561,-0.05389896977969144,0.7923989926678736,-0.4785743950195318,53.067552861606146,-26.937647958673978,0.42314898122378236,4,-0.13125038146972656,-1.0762500762939453,-1.7800002098083496,-2.4962501525878906,0.9750003814697266,2,0.07089120919239433,-1.7419184150618348,19.84000015258789,1.4363573311139226,19.924999237060547,1.9607982467294474,19.604999542236328,0.07089120919239433
3840,2007-04-19,20.427499771118164,20.65749931335449,19.667499542236328,19.899999618530273,39368400.0,0.04182071613584348,1.00506437668765,-2.604946876648285,72.05169747903302,74.24711268622849,-0.8311465691317643,-1.2230606802836235,-2.1522310624743213,-3.2923335327977554,32.58843803557452,1.0499992370605433,0.8240595029234719,1.0979997634887688,0.15257833278588606,2.0434211941916516,0.6252890481373292,1.5707104788402084,-1.2296881626562488,80.79336131308409,3.0118993122413684,0.472710715351441,4,-0.6175003051757812,-1.5625,-2.6637496948242188,-3.3162498474121094,0.007499694824222303,3,0.014930868123518959,1.0503157329034178,19.607500076293945,-1.7419184150618348,19.84000015258789,1.4363573311139226,19.924999237060547,0.014930868123518959
3841,2007-04-20,20.59749984741211,20.75,20.462499618530273,20.65749931335449,21096800.0,0.008322118624340957,1.3469338502619677,-0.1137430304958676,72.98985367759518,72.55678472919033,-0.9405440662876963,-1.3093699136574664,-2.2883067771831733,-3.4342540094023803,33.15969297021443,0.32250022888183594,0.7605475557297581,1.1722498893737807,0.12078398558232095,2.2237157931652405,0.6465169374780508,1.6979828412695106,-1.253719468460936,87.79998779296875,10.382564276911694,0.5257329518957299,4,-0.7412500381469727,-1.5850000381469727,-2.906874656677246,-3.4862499237060547,-0.10750007629394531,4,0.007646525768722379,1.00506437668765,20.427499771118164,1.0503157329034178,19.607500076293945,-1.7419184150618348,19.84000015258789,0.007646525768722379
3842,2007-04-23,20.79750061035156,21.03249931335449,20.627500534057614,20.627500534057614,26818000.0,0.009709953364295254,-3.764689382804699,-2.8333598245225318,74.55882740680778,71.95221454807174,-1.0341312853993685,-1.412249216894807,-2.45071499366135,-3.603130387367706,33.62834502092443,0.43499946594237926,0.7104714631607294,1.2646256446838358,0.11350469697365284,2.4157465923940187,0.6890651708287443,1.8401861185389272,-1.2849738768745276,84.66565688120663,7.175401152515704,0.5755604738550908,4,-0.8000011444091761,-1.6437511444091761,-3.1125001907348597,-3.6862506866455043,-0.2325000762939453,0,-0.005890196884044796,1.3469338502619677,20.59749984741211,1.00506437668765,20.427499771118164,1.0503157329034178,19.607500076293945,-0.005890196884044796
3843,2007-04-24,20.842500686645508,20.95249938964844,20.665000915527344,20.787500381469727,18571600.0,0.0021637252060735523,1.0909153962462785,0.3235310617195301,72.07425944376232,72.42634562130964,-0.9392220443597843,-1.3685181685481353,-2.4487650615286896,-3.612636208441124,34.90011544034958,0.2874984741210973,0.6409799663956015,1.2087507247924805,-0.03133803835247306,2.448839487937434,0.5887063432200037,1.8287951063649572,-1.1171777919856325,87.60204164182673,12.096926482393414,0.6200443815724773,4,-0.7387514114379883,-1.6425008773803746,-3.169375419616699,-3.731250762939453,-0.15000152587890625,1,0.004198134371963258,-3.764689382804699,20.79750061035156,1.3469338502619677,20.59749984741211,1.00506437668765,20.427499771118164,0.004198134371963258
3844,2007-04-25,21.05500030517578,21.0674991607666,20.602500915527344,20.832500457763672,21923200.0,0.010195495335472371,2.757598643649815,4.045429324455542,73.78787966361301,72.25198974807651,-0.9577124448590411,-1.475108431300029,-2.6080565327444347,-3.791757915442531,36.29149322692181,0.4649982452392578,0.6197768812657181,1.3060003280639663,-0.014121906328234957,2.6261225624561675,0.6459392108678657,1.9660614452600669,-1.1466727118986597,99.10722435739363,24.314545626535804,0.6600611171960998,4,-0.7912511825561523,-1.5137510299682617,-3.3787503242492676,-3.9437503814697266,-0.30500030517578125,2,-0.01959156378489002,1.0909153962462785,20.842500686645508,-3.764689382804699,20.79750061035156,1.3469338502619677,20.59749984741211,-0.01959156378489002
3845,2007-04-26,20.9950008392334,21.05500030517578,20.86000061035156,20.982500076293945,14198800.0,-0.002849654004879465,1.9433983992630237,0.05618324275207023,71.66923706040427,72.24094179414259,-0.7846608845319167,-1.306044712969861,-2.4925148237404358,-3.700865491804258,37.59102983134944,0.1949996948242223,0.6495567397243356,1.1342508316040032,-0.21150813252185685,2.4800097957298632,0.46137134954107495,1.8071303136669314,-0.90120579515796,88.01679729124763,14.961490395973044,0.6728794820629299,4,-0.7112512588500977,-1.453751564025879,-3.174375534057617,-3.8237504959106445,-0.05000114440917969,3,-0.01964755251159056,2.757598643649815,21.05500030517578,1.0909153962462785,20.842500686645508,-3.764689382804699,20.79750061035156,-0.01964755251159056
3846,2007-04-27,20.46500015258789,21.012500762939453,20.352500915527344,20.97249984741211,24223600.0,-0.025244137435569636,1.246802155704175,-40.59749771132133,64.28572925705612,71.22223248508081,-0.1339236224753435,-0.701553907581669,-1.9212538021991712,-3.1395866286647305,38.025309885780054,0.6599998474121094,0.7202971367071527,0.5341251373291023,-0.7823401443084421,1.8505904189666467,-0.12410750348966815,1.1923577781478727,-0.21541244984186747,15.734197644485349,-55.23182545252958,0.6582326408187722,4,-0.18125057220458984,-0.755000114440918,-2.5924997329711914,-3.2937498092651367,0.35750007629394887,4,-0.001465950961242024,1.9433983992630237,20.9950008392334,2.757598643649815,21.05500030517578,1.0909153962462785,20.842500686645508,-0.001465950961242024
3847,2007-04-30,20.43000030517578,20.6200008392334,20.1875,20.46999931335449,21806800.0,-0.001710229521189821,1.5441071699044648,0.0788158270569241,65.54622836468079,70.37822916239827,-0.022077775557704626,-0.5942409141050149,-1.8483375880189925,-3.070240670952181,37.94817106347824,0.43250083923339844,0.7238795324261034,0.4338752746582024,-0.8431833692029045,1.7109339185193093,-0.2046540472723528,1.0724045965887576,0.6374988555908203,27.556879141172107,-45.164258245975276,0.6385293219305539,4,-0.14625072479248047,-0.7200002670288086,-2.5268750190734863,-3.2587499618530273,-0.0774993896484375,0,0.0029368313776862998,1.246802155704175,20.46500015258789,1.9433983992630237,20.9950008392334,2.757598643649815,21.05500030517578,0.0029368313776862998
3848,2007-05-01,20.645000457763672,20.662500381469727,20.395000457763672,20.497499465942386,18251200.0,0.010523746910244602,1.9314925326338013,-3.6876162319395833,70.19232784603707,70.7951155776655,-0.12391063606719754,-0.7269982551932976,-2.021093528147045,-3.258876104670005,37.8900273233233,0.2674999237060547,0.7552648948274623,0.573000431060791,-0.6665295908807032,1.8125304530022852,-0.04676457990995786,1.19276544203154,0.40489871978759595,51.988737962559576,-24.819617998824235,0.6197650109707478,5,-0.27750110626220703,-0.9350004196166992,-2.6725006103515625,-3.408750534057617,-1.0,1,-0.0038750264922360333,1.5441071699044648,20.43000030517578,1.246802155704175,20.46500015258789,1.9433983992630237,20.9950008392334,-0.0038750264922360333
3849,2007-05-02,20.852500915527344,21.012500762939453,20.5575008392334,20.68000030517578,23016000.0,0.010050881722583949,-1.179642742930239,1.1694877995164055,66.870253103737,70.21939953596595,-0.1522457992929951,-0.8706470248522393,-2.188145127780011,-3.438856898519983,37.64013979151936,0.4549999237060547,0.7649011476436769,0.7116258621215827,-0.5412413659116666,1.964493090154832,0.08519224810495629,1.3380594761382092,0.18015027847289744,76.65713908799086,1.5141584322098538,0.6264336140166248,5,-0.22500133514404297,-1.032501220703125,-2.8800010681152344,-3.616250991821289,-1.1025009155273438,2,-0.007673024708590215,1.9314925326338013,20.645000457763672,1.5441071699044648,20.43000030517578,1.246802155704175,20.46500015258789,-0.007673024708590215
3850,2007-05-03,20.802499771118164,20.98500061035156,20.71999931335449,20.905000686645508,11734800.0,-0.0023978488053654212,1.019051632685739,-0.5942061034940291,68.8138242434885,69.75539626550965,-0.04856388445241677,-0.755622455749652,-2.1098537820770247,-3.3629441803124394,37.27098991563453,0.2650012969970703,0.785824940854777,0.5957497596740708,-0.6504442915102366,1.8419438108583783,-0.02734726591808112,1.2188467852662228,0.21324839900207238,74.54535786451133,-0.7808395907401149,0.6230970255921535,5,-0.17500019073486328,-0.9825000762939453,-2.7793750762939453,-3.5662498474121094,-0.9974994659423828,3,-0.002523724153144946,-1.179642742930239,20.852500915527344,1.9314925326338013,20.645000457763672,1.5441071699044648,20.43000030517578,-0.002523724153144946
3851,2007-05-04,20.780000686645508,21.024999618530273,20.612499237060547,20.850000381469727,10452800.0,-0.0010815567705902973,-1.037025873842647,0.682917752139933,64.81804821062946,68.67308746593429,0.0028445166599482263,-0.673124246913158,-2.057372496593082,-3.3095313084720104,36.6503872559831,0.41250038146972656,0.8466930357621365,0.5132506370544441,-0.7213853617489079,1.747886635857796,-0.10406736234723368,1.1305686364561218,-0.5925006866455078,70.74638286824371,-1.5845901449195736,0.6173179994016763,5,-0.15250110626220703,-0.8312511444091797,-2.7393760681152344,-3.5262508392333984,-1.0500011444091797,4,0.007940279245743698,1.019051632685739,20.802499771118164,-1.179642742930239,20.852500915527344,1.9314925326338013,20.645000457763672,0.007940279245743698
3852,2007-05-07,20.739999771118164,20.977500915527344,20.70499992370605,20.752500534057614,7425600.0,-0.0019249718097001933,-5.606047995560622,0.1785831062669792,65.84505221363095,67.98095332925303,0.037806982169897196,-0.5581733785382212,-1.983770447174713,-3.235501629744526,36.23287769248667,0.2725009918212926,0.8186113725376174,0.40749969482421733,-0.7774505180869511,1.5924499077353858,-0.18497541163136688,0.9999748012798015,-0.535749778747558,54.76186871974351,-15.25830657412714,0.5924751064555848,5,-0.11250019073486328,-0.7650003433227539,-2.593749523162842,-3.403749465942383,-0.6550006866455078,0,0.00397784275188684,-1.037025873842647,20.780000686645508,1.019051632685739,20.802499771118164,-1.179642742930239,20.852500915527344,0.00397784275188684
3853,2007-05-08,20.70499992370605,20.780000686645508,20.457500457763672,20.725000381469727,13862800.0,-0.0016875529314543947,3.961501217758737,1.5999389685695518,70.766302496261,67.64522253288058,0.05727418214510038,-0.43647073217644206,-1.9182684130117131,-3.164854102592031,35.37870288590122,0.32250022888183594,0.7703507779934142,0.303249835968014,-0.7909642406297337,1.3974639125657617,-0.2438572023308616,0.8503568742668897,-0.4843349388122533,43.612305189675816,-27.37279830352559,0.5471070382988742,5,-0.08374977111816051,-0.703750610351559,-2.298124790191647,-3.269999504089352,-0.5450000762939418,1,-0.017024825379260977,-5.606047995560622,20.739999771118164,-1.037025873842647,20.780000686645508,1.019051632685739,20.802499771118164,-0.017024825379260977
3854,2007-05-09,20.76749992370605,21.040000915527344,20.69750022888184,20.82999992370605,14957200.0,0.0030185945535039505,-2.3827330269009632,3.1249284760627676,59.01856146613716,66.23959191129534,-0.05620730934302287,-0.39373434048820855,-1.9209446753937698,-3.1890251189241674,35.820909596429175,0.34250068664550426,0.6943212934356637,0.28612480163574006,-0.6529955579832212,1.2252451612547013,-0.18343537817374056,0.7556849814452207,-0.5307482461395239,53.218750613952324,-15.843015673658044,0.46956017980948084,5,-0.15374946594237926,-0.7525005340576136,-2.3593754768371547,-3.3312501907348597,-0.5599994659423793,2,-0.05405077501221267,3.961501217758737,20.70499992370605,-5.606047995560622,20.739999771118164,-1.037025873842647,20.780000686645508,-0.05405077501221267
3855,2007-05-10,20.25749969482422,20.70249938964844,20.162500381469727,20.667499542236328,14438000.0,-0.024557613133763367,1.2499980131765942,6.55999755859375,42.35955499244776,63.80335032633885,0.37791898847584804,0.16488669304284542,-1.3637117764720266,-2.638123000295515,34.929978432948,0.6049995422363246,0.6173019173865022,-0.24937543869018697,-1.1304979528296037,0.6317470754492298,-0.6899366957598936,0.19118581837951965,0.782501220703125,10.826125987093072,-53.55764002687162,0.4405612570697078,5,0.3437509536743164,-0.24250030517578125,-1.6512494087219238,-2.7074995040893555,-0.12999916076660512,3,-0.025052435022565267,-2.3827330269009632,20.76749992370605,3.961501217758737,20.70499992370605,-5.606047995560622,20.739999771118164,-0.025052435022565267
3856,2007-05-11,20.53499984741211,20.684999465942386,20.270000457763672,20.274999618530273,15459200.0,0.013698637875768638,-2.0740832314898148,-0.634147135719536,44.299661854877684,61.442620714138506,0.12448325101907542,-0.04149528728362739,-1.5819631419597329,-2.8702174502080524,33.97796948681962,0.4274997711181676,0.512580398298887,-0.018375301361082563,-0.7905160837785594,0.7537654810563943,-0.4044456925698192,0.3676950898476541,0.5050010681152344,42.4500557532338,-18.568107624174814,0.38607039120873776,5,0.06625080108642578,-0.5200004577636719,-1.8974995613098145,-2.953749656677246,-0.33499908447265625,4,-0.035549040548365274,1.2499980131765942,20.25749969482422,-2.3827330269009632,20.76749992370605,3.961501217758737,20.70499992370605,-0.035549040548365274
3857,2007-05-14,20.424999237060547,20.72249984741211,20.302499771118164,20.552499771118164,12825200.0,-0.005356737821715862,-1.2550371997521723,-0.4903862377581337,41.18265978007707,58.21932426236518,0.26116404637608426,0.1137149187612394,-1.4115615067197496,-2.7195404526520477,32.825046443838815,0.4200000762939453,0.412323838632922,-0.1533759117126472,-0.8702522764008407,0.5635004529755463,-0.5118140940567422,0.20506227063144777,0.597451667785645,29.914381291257936,-26.595144036182422,0.3584381823440959,5,0.17625141143798828,-0.4099998474121094,-1.7549986839294434,-2.811248779296875,-0.6499996185302734,0,-0.034026914114305695,-2.0740832314898148,20.53499984741211,1.2499980131765942,20.25749969482422,-2.3827330269009632,20.76749992370605,-0.034026914114305695
3858,2007-05-15,20.459999084472656,20.795000076293945,20.387500762939453,20.522499084472656,16963600.0,0.0017135788846740496,-2.927767768503879,0.49019402516193694,36.41551238817201,54.83546418285795,0.22033230733978115,0.13443812175508185,-1.3808814866533226,-2.7104531968932477,31.581118647176375,0.4074993133544922,0.3719269190599306,-0.1493760108947768,-0.7802777889722705,0.4815257671827169,-0.46482689993352366,0.16607487814397004,0.5452528099060068,33.90296546342566,-16.506969796316497,0.31545088903874696,5,0.1412515640258789,-0.44499969482421875,-1.7349987030029297,-2.8462486267089844,-0.6224994659423828,1,-0.018328446567946965,-1.2550371997521723,20.424999237060547,-2.0740832314898148,20.53499984741211,1.2499980131765942,20.25749969482422,-0.018328446567946965
3859,2007-05-16,20.997499465942386,20.997499465942386,20.477500915527344,20.582500457763672,18181200.0,0.026270792058717518,1.5060230996557313,-6.639984130859432,50.046834556037076,52.75024310647446,-0.3290389908611999,-0.3094534932484443,-1.8509854703195323,-3.203686368728963,31.480581867340828,0.5375003814697301,0.3429528783943354,0.31862440109253143,-0.1264558548379533,0.7637046570230162,0.09608427312728907,0.5411645290577738,-0.8349990844726598,100.0,52.1020580569626,0.22254012796524286,5,-0.3962488174438512,-0.9825000762939489,-2.27249908447266,-3.3837490081787145,-1.377498626708988,2,-0.03988568352573063,-2.927767768503879,20.459999084472656,-1.2550371997521723,20.424999237060547,-2.0740832314898148,20.53499984741211,-0.03988568352573063
3860,2007-05-17,20.732500076293945,21.112499237060547,20.707500457763672,20.9950008392334,13160800.0,-0.012620521318658207,-1.5919921875,-0.6325334706014772,55.56711122472714,51.72236121915198,-0.08382876256330007,-0.02153686868725302,-1.515040756727764,-2.895990343939715,30.212938624173457,0.404998779296875,0.2685440786134876,0.038374996185304155,-0.39106598849539864,0.46781598086600695,-0.17634549615504724,0.25309548852565555,-0.5532997131347663,54.89617669431666,2.8087129811747005,0.21472049234035073,5,-0.0950002670288086,-0.5887508392333984,-1.943124771118164,-3.1187496185302734,-1.3724994659423864,3,-0.025322542703403728,1.5060230996557313,20.997499465942386,-2.927767768503879,20.459999084472656,-1.2550371997521723,20.424999237060547,-0.025322542703403728
3861,2007-05-18,20.7549991607666,20.96500015258789,20.49250030517578,20.74250030517578,13230000.0,0.0010852084596579825,1.1849661528962978,-0.04761454957638818,56.79913554856991,50.71725936747853,-0.1232034283910437,-0.033340910672414736,-1.4647897250171553,-2.8776634901367046,28.53379688561686,0.4724998474121094,0.19851118664700707,0.052999114990235796,-0.3747543366747479,0.4807525666552195,-0.16087761084225605,0.26687584082272764,-0.538466842651367,55.86415901175729,0.6459097689637545,0.21387672583249143,5,-0.11749935150146484,-0.46875,-1.8512492179870605,-3.0362491607666016,-1.3549995422363281,4,-0.03023361368740285,-1.5919921875,20.732500076293945,1.5060230996557313,20.997499465942386,-2.927767768503879,20.459999084472656,-0.03023361368740285
3862,2007-05-21,20.674999237060547,20.834999084472656,20.5674991607666,20.70499992370605,11449600.0,-0.0038544893732050944,-1.1836653665600112,-2.400274683350853,50.665161088414656,48.48379921105116,-0.059668221507052976,0.03901107675929438,-1.3130812743798614,-2.753415485008947,26.401567322554946,0.2674999237060547,0.12063924520197489,-0.020875740051270242,-0.446373635331593,0.40462215522905254,-0.23362468769143163,0.19187320758889115,-0.42262824218749984,39.65504540814716,-15.311940208301195,0.2127489476401611,5,-0.037499427795410156,-0.36874961853027344,-1.7543745040893555,-2.891249656677246,-0.7749996185302734,0,-0.02297453405800587,1.1849661528962978,20.7549991607666,-1.5919921875,20.732500076293945,1.5060230996557313,20.997499465942386,-0.02297453405800587
3863,2007-05-22,20.93000030517578,21.112499237060547,20.607500076293945,20.76749992370605,12098400.0,0.012333788513913868,-1.0932604390261258,-5.416555407210373,51.68293883069051,47.66873002933487,-0.3122309844361624,-0.22039858103455856,-1.4964454956652418,-2.9646714302860744,24.37288142836693,0.5049991607666016,0.0685900085125013,0.22975034713745046,-0.20381818471264523,0.6633188789875462,0.012966081212400837,0.4465346130625001,-0.6432241806152348,71.25993475949322,18.25022505555158,0.21678426592504826,5,-0.29250049591064453,-0.6237506866455078,-1.9512500762939453,-3.0712499618530273,-1.135000228881836,1,-0.055183978490429775,-1.1836653665600112,20.674999237060547,1.1849661528962978,20.7549991607666,-1.5919921875,20.732500076293945,-0.055183978490429775
3864,2007-05-23,20.64249992370605,21.11750030517578,20.627500534057614,20.90250015258789,17005200.0,-0.013736281761956515,-2.3793203238556933,-1.599997652499488,46.85039783974066,48.16771256792297,-0.04953574274886208,0.036484360041928454,-1.1231337017902625,-2.6383260544409985,22.09258069424517,0.4899997711181676,0.007096097427595538,-0.037125015258791194,-0.43762269789514363,0.36337266737756124,-0.2373738565769692,0.1631238260593868,-0.32269487464550295,23.99993896484318,-25.19982274407883,0.20024884131817702,5,0.05125045776367543,-0.3337497711181605,-1.6387500762939418,-2.111249923706051,-1.2425003051757777,2,-0.038997229412669476,-1.0932604390261258,20.93000030517578,-1.1836653665600112,20.674999237060547,1.1849661528962978,20.7549991607666,-0.038997229412669476
3865,2007-05-24,20.582500457763672,20.762500762939453,20.3125,20.690000534057614,15988400.0,-0.0029065988210795757,2.5643549398336645,0.4134614679235401,46.168765674105885,48.37539077005943,0.06863048197481803,0.06745422676160118,-0.9821341632126455,-2.5367217095346675,19.364610813275043,0.4500007629394531,-0.06884476926231997,-0.07649946212768555,-0.4502023412002778,0.2972034169449067,-0.2633509016639799,0.1103519774086088,0.5349998474121094,33.54041682067613,-12.399558540614237,0.18685143953629574,5,0.12749958038330078,-0.1900005340576172,-1.5787506103515625,-2.051250457763672,-0.9125003814697266,3,-0.046763007269470025,-2.3793203238556933,20.64249992370605,-1.0932604390261258,20.93000030517578,-1.1836653665600112,20.674999237060547,-0.046763007269470025
3866,2007-05-25,20.434999465942386,20.69499969482422,20.40250015258789,20.61750030517578,10074800.0,-0.007166330063928084,-1.363637764813773,1.6976810205638881,44.32029517359358,48.7240169248946,0.2240119186106142,0.22408115972021747,-0.7581903779047714,-2.3463746255660105,18.23970410990906,0.2924995422363281,-0.10957319987202752,-0.2225004196166971,-0.5997065032519941,0.15470566401859998,-0.41110346143434384,-0.03389737779905033,0.6825008392333949,15.217319192896102,-28.38372185248601,0.1886030418176479,5,0.28000068664550426,0.20500087738036754,-1.097499847412113,-1.5699996948242223,-0.9099998474121129,4,-0.05260576871472178,2.5643549398336645,20.582500457763672,-2.3793203238556933,20.64249992370605,-1.0932604390261258,20.93000030517578,-0.05260576871472178
3867,2007-05-29,20.489999771118164,20.524999618530273,20.26499938964844,20.357500076293945,8858000.0,0.0026914757334564055,1.5679112350237008,-0.7260223864218446,46.025877873360656,49.79183531213778,0.20026118203735876,0.18319904763699313,-0.7298581831198234,-2.350668656204416,17.40914936769925,0.2600002288818324,-0.06834438168842638,-0.17050008773803782,-0.5409823545888912,0.19998217911281557,-0.35574122116346274,0.0147410456873871,0.6114005279541033,26.392978279740873,-16.495849463389234,0.1852411334254261,5,0.2012500762939453,0.15000057220458984,-1.0556249618530273,-1.578749656677246,-1.0,1,-0.05319668934912869,-1.363637764813773,20.434999465942386,2.5643549398336645,20.582500457763672,-2.3793203238556933,20.64249992370605,-0.05319668934912869
3868,2007-05-30,20.565000534057614,20.674999237060547,20.19499969482422,20.457500457763672,16941200.0,0.0036603593839550363,1.9313174493165524,0.8113231991708144,46.27416382056129,49.37264967486269,0.15837617163015594,0.10740426351675225,-0.7288499213560939,-2.378163701037341,16.591397260512007,0.4799995422363281,-0.048295857156588795,-0.0914993286132848,-0.46440574073444196,0.28140708350787236,-0.27795253467386516,0.09495387744729555,0.5029437286376996,40.108465520948386,-1.4128195716083383,0.18645320606057864,5,0.09124946594238637,0.07499980926514027,-0.9893760681152308,-1.5125007629394496,-1.0050010681152273,2,-0.032336537722235104,1.5679112350237008,20.489999771118164,-1.363637764813773,20.434999465942386,2.5643549398336645,20.582500457763672,-0.032336537722235104
3869,2007-05-31,20.6924991607666,20.89249992370605,20.51499938964844,20.540000915527344,15461200.0,0.006199787182005645,-2.7283764564044723,1.418587321019901,59.314759768112246,49.789055068572154,-0.018926934758425773,-0.03446282775101395,-0.7937321838859823,-2.4570127462559412,15.301013580907203,0.3775005340576101,-0.004930291191890035,0.043999385833739524,-0.3179051295236519,0.40590390119113096,-0.13695287184495442,0.22495164351243346,0.32306842785644463,71.32606490178904,24.851235530287262,0.18095225767869572,5,-0.03624916076660156,-0.052498817443847656,-1.0406246185302734,-1.6399993896484375,-1.0074996948242152,3,-0.043373160365971275,1.9313174493165524,20.565000534057614,1.5679112350237008,20.489999771118164,-1.363637764813773,20.434999465942386,-0.043373160365971275
3870,2007-06-01,20.75,20.887500762939453,20.65250015258789,20.6924991607666,9448400.0,0.002778825253859196,-2.4182191457781355,0.3770590221755281,55.08274189039292,49.59834466210804,-0.0823436730540017,-0.1012917645265432,-0.7995526980099612,-2.4651155920624035,13.94089596383637,0.2350006103515625,0.05193677296947641,0.10412521362304616,-0.25381602153818505,0.4620664487842774,-0.07484540395757122,0.28309583120366355,0.21633351499511733,79.56991011537103,31.23988097865258,0.17897061758061647,6,-0.09375,-0.1099996566772461,-0.8475008010864258,-1.6800003051757812,-0.8199996948242188,4,-0.06506025934793858,-2.7283764564044723,20.6924991607666,1.9313174493165524,20.565000534057614,1.5679112350237008,20.489999771118164,-0.06506025934793858
3871,2007-06-04,20.94499969482422,21.002500534057614,20.587499618530273,20.645000457763672,13974400.0,0.009397575654179313,1.000000000000017,5.217301887418317,61.81818812346437,50.83756988822468,-0.27665019865550633,-0.29860603095894334,-0.9421196491120938,-2.61219547068956,12.950248323674623,0.4150009155273402,0.03724852641817478,0.2908749580383301,-0.08712640015535911,0.6688763162320193,0.10187427894148726,0.4798756371351729,-0.75,92.8791604367887,40.475624447541904,0.189000679096844,6,-0.28874969482421875,-0.30499935150146484,-1.0325002670288086,-1.875,-1.0849990844726598,0,-0.0608736995515613,-2.4182191457781355,20.75,-2.7283764564044723,20.6924991607666,1.9313174493165524,20.565000534057614,-0.0608736995515613
3872,2007-06-05,20.82250022888184,20.9950008392334,20.5625,20.957500457763672,13372000.0,-0.005848625816530784,3.1190361577097394,-0.4500019073534716,57.92352096082002,51.53096790268351,-0.14642559913387743,-0.17877480993715267,-0.76632091001348,-2.440724654850438,11.876628746712084,0.43250083923339844,0.021726248674717397,0.16425046920776865,-0.21945428182181814,0.5479552202373554,-0.027601906307026525,0.3561028447225638,-0.6113505172729532,77.70896370254447,22.01656000476993,0.19185237551479378,6,-0.1662502288818395,-0.18249988555908558,-0.8256254196167028,-1.7525005340576207,-0.8525009155273509,1,-0.062312431076450125,1.000000000000017,20.94499969482422,-2.4182191457781355,20.75,-2.7283764564044723,20.6924991607666,-0.062312431076450125
3873,2007-06-06,20.352500915527344,20.575000762939453,20.350000381469727,20.420000076293945,20388000.0,-0.022571704079156762,-5.2068874799400175,0.4999929357577944,35.47300112808527,50.26681271249957,0.2604273434449631,0.27769994433926115,-0.2531876766715726,-1.9301770997185095,11.292421173848487,0.4724998474121129,-0.012003033950200859,-0.2881238937377937,-0.6945002674149947,0.11825247993940735,-0.49131208057639597,-0.08493570689919139,-0.1255241874694839,0.3832235207455194,-47.65132283011579,0.20318818683860135,6,0.24624919891357422,0.28749942779541016,-0.35562610626220703,-1.282501220703125,-0.3725013732910156,2,-0.04237814055328992,3.1190361577097394,20.82250022888184,1.000000000000017,20.94499969482422,-2.4182191457781355,20.75,-0.04237814055328992
3874,2007-06-07,19.645000457763672,20.334999084472656,19.55500030517578,20.262500762939453,27385600.0,-0.034762335140046896,1.045906625842989,9.14826641046653,29.57747487852066,48.42333595743455,0.9069252662058247,0.9452576012350917,0.492532680615021,-1.1855115072367255,10.441525200717312,0.7975006103515625,-0.04175255032258818,-0.9394993782043457,-1.5371427586193072,-0.34185599778938425,-1.2383210684118282,-0.6406776879968632,1.3575000762939418,6.217626138644144,-39.257410405021155,0.29882169020748134,6,0.6337499618530273,0.6912498474121094,0.3937492370605469,-0.5750007629394531,0.1649990081787145,3,-0.004326851099038409,-5.2068874799400175,20.352500915527344,3.1190361577097394,20.82250022888184,1.000000000000017,20.94499969482422,-0.004326851099038409
3875,2007-06-08,19.75,19.862499237060547,19.489999771118164,19.559999465942386,18299600.0,0.005344848042232231,-1.2575730427997573,-0.30769302049741815,31.694009954341723,47.02041537751768,0.7503210511877256,0.8435365787847715,0.4274387666999928,-1.2531164586060974,11.049938639954245,0.3724994659423828,-0.09621814390319017,-0.8091248512268052,-1.5009077096351078,-0.11734199281850266,-1.1550162804309565,-0.46323342202265394,1.2235505294799758,17.19008910623899,-25.856657665275318,0.34589142920415056,6,0.4962501525878906,0.5537500381469727,0.47374963760375977,-0.6800003051757812,-0.13500022888183594,4,-0.003291166281398139,1.045906625842989,19.645000457763672,-5.2068874799400175,20.352500915527344,3.1190361577097394,20.82250022888184,-0.003291166281398139
3876,2007-06-11,19.80500030517578,20.065000534057614,19.627500534057614,19.65749931335449,13803200.0,0.0027848255785205556,-3.2168969289173015,0.7763188274858536,34.00737975294231,45.6850266974712,0.6666642749299001,0.7705488666153464,0.4040540020528134,-1.2701823866931328,11.492227679879989,0.4375,-0.11818391645281778,-0.7176245689392076,-1.4874028806635025,0.05215374278508733,-1.102513724801355,-0.3327354130770601,1.109208193969721,20.93025318926208,-21.6141887780884,0.38488915586214656,6,0.4412498474121094,0.4987497329711914,0.4187493324279785,-0.7350006103515625,-0.13500022888183594,0,0.006311537393278055,-1.2575730427997573,19.75,1.045906625842989,19.645000457763672,-5.2068874799400175,20.352500915527344,0.006311537393278055
3877,2007-06-12,19.729999542236328,20.0625,19.67250061035156,19.934999465942386,15662000.0,-0.0037869609585339248,-1.4375130386061634,-1.3898206457786362,26.377946251835937,43.47433585650171,0.6956799424376818,0.8335488062974576,0.5084357639919688,-1.1563801611573012,11.872974088374221,0.38999938964844105,-0.1386158512552278,-0.7578753471374498,-1.605065937344179,0.0893152430692794,-1.1814706422408143,-0.3342800520340852,1.1272406077880817,22.119774352952344,-16.098676205384944,0.42359529510336386,6,0.5162506103515625,0.5737504959106445,0.5581250190734863,-0.6599998474121094,0.4799995422363281,1,0.006589005125769765,-3.2168969289173015,19.80500030517578,-1.2575730427997573,19.75,1.045906625842989,19.645000457763672,0.006589005125769765
3878,2007-06-13,20.084999084472656,20.084999084472656,19.712499618530273,19.762500762939453,16784400.0,0.01799288142284916,1.3100862303497711,-1.5731631295415576,39.309667825095964,41.251547862833235,0.296625111784806,0.4732800487494693,0.18746750698467451,-1.4678047717917408,12.083143239966148,0.3724994659423828,-0.13490658587155835,-0.38412580490112447,-1.2503003479430852,0.48204873814083626,-0.8172130764221031,0.04896146661985412,0.7175514503955043,70.41417714204454,29.141504321514077,0.4330872715209797,6,0.16125106811523438,0.2187509536743164,0.21625041961669922,-1.0149993896484375,-0.7099990844726562,2,-0.005725654785171064,-1.4375130386061634,19.729999542236328,-3.2168969289173015,19.80500030517578,-1.2575730427997573,19.75,-0.005725654785171064
3879,2007-06-14,20.15999984741211,20.29750061035156,20.012500762939453,20.049999237060547,13992000.0,0.003734168103469493,-2.0811200923787143,0.3410889390946405,41.94470182828996,39.79176563371068,0.154380573004822,0.35027779110627577,0.13686852341002975,-1.4930430117803297,11.638604884733025,0.2849998474121058,-0.1401963965748365,-0.26725006103515625,-1.1064270297833971,0.5719269077130846,-0.6868385454092767,0.1523384233389642,0.5900486569060526,82.97205943835468,39.03915299801516,0.4195884843741211,6,0.08625030517578125,0.14375019073486328,0.15124988555908203,-1.0900001525878906,-1.1599998474121094,3,-0.00892858663383811,1.3100862303497711,20.084999084472656,-1.4375130386061634,19.729999542236328,-3.2168969289173015,19.80500030517578,-0.00892858663383811
3880,2007-06-15,20.207500457763672,20.542499542236328,20.1200008392334,20.309999465942386,26931200.0,0.0023561810868595323,-2.0450549526081008,-0.9318039950062745,45.4906061699017,37.97758986109261,0.02439958751793725,0.27555681044275104,0.11450237890563741,-1.4883630543527389,10.941395003963281,0.4224987030029297,-0.1526017585870072,-0.19349946975707866,-1.025284658916739,0.6382857194025817,-0.6093920643369088,0.22239312482275153,0.4921460972264917,63.38803851389253,15.169179723233079,0.41589259457983074,6,0.034999847412109375,0.09624958038330078,0.10687446594238281,-1.1375007629394531,-1.2775001525878906,4,-0.019670962900736555,-2.0811200923787143,20.15999984741211,1.3100862303497711,20.084999084472656,-1.4375130386061634,19.729999542236328,-0.019670962900736555
3881,2007-06-18,20.127500534057614,20.5,20.024999618530273,20.482500076293945,17433200.0,-0.003958922276076082,1.435903204350718,3.4634436814975236,42.885198229441755,36.3066651131617,-0.026549706598711253,0.3226796848250437,0.2161628002252165,-1.3577546432259986,10.741583810225455,0.47500038146972656,-0.21995242252175728,-0.24212446212768768,-1.0649776611678483,0.580728736912473,-0.653551061647768,0.16930213739239264,0.5237601495776687,52.29890601363625,1.2647245035167387,0.4114265995200807,6,-0.09500026702880504,0.17624950408935902,0.1806244850158727,-1.0575008392333949,-1.1675014495849574,0,-0.025462712673749555,-2.0450549526081008,20.207500457763672,-2.0811200923787143,20.15999984741211,1.3100862303497711,20.084999084472656,-0.025462712673749555
3882,2007-06-19,20.200000762939453,20.22249984741211,19.88500022888184,20.0674991607666,13902400.0,0.0036020482900578354,2.8028175067965773,-0.37324443107208877,42.82908133249104,37.12400735809567,-0.2197462334102127,0.22426748251907114,0.17160902039547565,-1.3753579101924736,10.595370680680903,0.3374996185302699,-0.28219689506972756,-0.14587430953979563,-0.9589778978201977,0.6672292787406064,-0.5524261036799984,0.2606774846004072,0.4048094841951446,58.73508303861347,6.057845854063501,0.4065517941402011,6,-0.18375110626220703,0.10374927520751953,0.1081242561340332,-1.1300010681152344,-1.5650005340576136,1,-0.026237656763750672,1.435903204350718,20.127500534057614,-2.0450549526081008,20.207500457763672,-2.0811200923787143,20.15999984741211,-0.026237656763750672
3883,2007-06-20,19.774999618530273,20.212499618530273,19.7549991607666,20.174999237060547,15165600.0,-0.021039659819663048,-1.0795450112056597,-3.0188285422274683,33.86106059894388,37.599961327031586,0.12820349050454638,0.588473567778081,0.6235792256246739,-0.8946594234884699,9.928656659831026,0.4575004577636719,-0.3967123377192152,-0.5131254196166992,-1.3155425617165797,0.28929172248318125,-0.9143339906666412,-0.11191684856675721,0.7852182095636664,2.5397394381377505,-45.804863991297836,0.40120857104994057,6,0.24125003814697266,0.5287504196166992,0.5331254005432129,-0.7049999237060547,-1.2950000762939453,2,0.021997444972629232,2.8028175067965773,20.200000762939453,1.435903204350718,20.127500534057614,-2.0450549526081008,20.207500457763672,0.021997444972629232
3884,2007-06-21,19.837499618530273,19.9325008392334,19.69499969482422,19.77750015258789,10457200.0,0.0031605563188701336,-1.1111177044038485,-0.14999880790596762,33.977176134411266,37.85364645815042,0.1071489429186343,0.48757076013109923,0.5940050988338115,-0.9023694147715773,9.267230636704832,0.2375011444091797,-0.5013868093721854,-0.41037540435791087,-1.2186846816597168,0.39793387294389504,-0.8145300430088156,-0.006220765707006137,0.6799094872846361,16.814153317099297,-26.441330253461388,0.40415463865090345,6,0.24750041961669922,0.4662504196166992,0.4706254005432129,-0.7674999237060547,-1.1275005340576172,3,-0.023314410960252774,-1.0795450112056597,19.774999618530273,2.8028175067965773,20.200000762939453,1.435903204350718,20.127500534057614,-0.023314410960252774
3885,2007-06-22,19.6200008392334,19.872499465942386,19.364999771118164,19.7549991607666,18750000.0,-0.010964021851509353,1.7432495128514094,-2.249992052643291,26.91640299407132,37.0657601516092,0.34002539197873816,0.6632705005171573,0.8241250394930759,-0.6319068433242876,9.765999638828509,0.5074996948242223,-0.5210679494373736,-0.5797492027282729,-1.4182202423020627,0.25872183684551686,-0.9989847225151678,-0.16051368294137802,0.8563118931936415,22.467049928831543,-13.911922438074413,0.4192355197868957,6,0.33374881744384766,0.6212491989135742,0.6881241798400879,-0.5500011444091797,-1.0050010681152344,4,-0.03160044916989024,-1.1111177044038485,19.837499618530273,-1.0795450112056597,19.774999618530273,2.8028175067965773,20.200000762939453,-0.03160044916989024
3886,2007-06-25,19.36000061035156,19.86000061035156,19.26000022888184,19.725000381469727,14433600.0,-0.01325179499288942,-1.1238931480675047,2.703735624064001,25.685804830932582,36.988855549286605,0.5925803189347789,0.8839244336097458,1.098579326665206,-0.32331002507301676,10.36929090695135,0.6000003814697195,-0.4675206818764295,-0.7859994888305692,-1.6957670345486378,0.12376805688749926,-1.2408832616896035,-0.331115715971535,1.0496333443969483,10.389654140582346,-19.903722236055472,0.45488377285903464,6,0.5412492752075231,0.8287496566772496,1.0306239128112828,-0.26750087738036754,-0.8100013732910121,0,-0.022210758864638747,1.7432495128514094,19.6200008392334,-1.1111177044038485,19.837499618530273,-1.0795450112056597,19.774999618530273,-0.022210758864638747
3887,2007-06-26,19.399999618530273,19.649999618530273,19.25,19.51000022888184,14594000.0,0.002066064406905488,1.0512833052936343,0.3013717241919959,31.5227775422115,36.123645517854996,0.5597072741559472,0.7990458786640424,1.0634810552035887,-0.34276727134517415,11.401562292016571,0.39999961853027344,-0.42384034884709365,-0.6915004730224616,-1.6440860531654309,0.2610851071205076,-1.167793263093948,-0.21520768295097525,0.9176636381489018,15.584382127789437,-17.728524325685918,0.47629279007148534,6,0.4962501525878906,0.7837505340576172,1.0618748664855957,-0.30749988555908203,-0.5450000762939453,1,-0.022680440345851482,-1.1238931480675047,19.36000061035156,1.7432495128514094,19.6200008392334,-1.1111177044038485,19.837499618530273,-0.022680440345851482
3888,2007-06-27,19.899999618530273,19.93000030517578,19.299999237060547,19.420000076293945,17103000.0,0.025773196383076957,1.3333333333333333,-4.363607990012343,55.379727225098414,37.61642611750039,0.03431385389218633,0.2600016612654912,0.5770330719587591,-0.8156765503949615,11.788082748161866,0.6300010681152344,-0.3785148711978472,-0.15825042724609517,-1.0873813246970307,0.7708804702048404,-0.6228158759715612,0.30631502147937084,0.31089731248098573,95.23792223616441,56.08116767404259,0.4645654487254674,6,-0.003749847412109375,0.2837505340576172,0.5718750953674316,-0.807499885559082,-1.4349994659423828,2,-0.06356780974359943,1.0512833052936343,19.399999618530273,-1.1238931480675047,19.36000061035156,1.7432495128514094,19.6200008392334,-0.06356780974359943
3889,2007-06-28,19.795000076293945,19.9950008392334,19.739999771118164,19.924999237060547,12012200.0,-0.005276359007492459,-1.1250109275286302,-0.27083184321579284,50.94936836200659,38.222955249956485,0.09174085553376798,0.3102204662645782,0.7021392594390043,-0.6813271563161578,11.596611768240075,0.2550010681152344,-0.3064587875059779,-0.21837501525878977,-1.1042113364919501,0.6674613059743706,-0.6612931758753717,0.22454314535779218,0.3198071616161897,73.15429024949115,29.929279675787726,0.4429181606165805,6,0.07999992370605469,0.3887500762939453,0.6768746376037598,-0.7025003433227539,-0.7199993133544922,3,-0.06643094362158819,1.3333333333333333,19.899999618530273,1.0512833052936343,19.399999618530273,-1.1238931480675047,19.36000061035156,-0.06643094362158819
3890,2007-06-29,19.399999618530273,19.8700008392334,19.190000534057614,19.799999237060547,13077600.0,-0.019954557021533703,1.51850648318541,3.076940006162243,42.52766534278424,38.183229373661206,0.4024761597321138,0.6312617035382679,1.0866358926220485,-0.26021326434479164,11.814613144179612,0.6800003051757848,-0.3095566757641919,-0.5458754539489732,-1.400564268570708,0.30881336067276166,-0.9732198612598424,-0.11853104663810399,0.6283268955888488,26.086832902107176,-19.133857153365568,0.42734440731086776,6,0.30625057220458984,0.6962509155273402,1.1012506484985352,-0.30499935150146484,-0.4699993133544922,4,-0.03556703853738996,-1.1250109275286302,19.795000076293945,1.3333333333333333,19.899999618530273,1.0512833052936343,19.399999618530273,-0.03556703853738996
3891,2007-07-02,19.670000076293945,19.84000015258789,19.479999542236328,19.4950008392334,10252800.0,0.013917549642927574,-2.512169705991812,-0.43749850988245953,48.96730719861437,38.865254469897124,0.06789435308906278,0.27494020264229135,0.8035720240315456,-0.509889437347347,11.765504296491365,0.4400005340576172,-0.32290510356386903,-0.21212501525878835,-0.9327121162315102,0.5084620857139335,-0.5724185657451493,0.14816853522757256,0.3250007629394531,59.62724972278315,11.010038444098534,0.3602935504863603,7,0.03125,0.4262504577636683,0.8812499046325684,-0.5749998092651367,-0.46000099182128906,0,-0.05363499242927072,1.51850648318541,19.399999618530273,-1.1250109275286302,19.795000076293945,1.3333333333333333,19.899999618530273,-0.05363499242927072
3892,2007-07-03,19.524999618530273,19.774999618530273,19.440000534057614,19.725000381469727,4730000.0,-0.007371655170374081,1.2333329094770273,-1.1428664850136239,39.61040569529014,39.50407059171337,0.11966016957150316,0.3349228066879064,0.9271072049328417,-0.34488220942895254,11.82621400675762,0.3349990844726598,-0.35934496702390106,-0.2922504425048835,-0.8772336128972427,0.2927327278874756,-0.5847420277010649,0.00024114269129782429,0.3734011840820308,41.614777326016956,-4.0698968724607525,0.29249158519618024,7,0.06750106811523438,0.5712509155273402,1.1525006294250488,-0.42999935150146484,-0.8699989318847656,1,-0.04993600002657095,-2.512169705991812,19.670000076293945,1.51850648318541,19.399999618530273,-1.1250109275286302,19.795000076293945,-0.04993600002657095
3893,2007-07-05,19.489999771118164,19.53499984741211,19.274999618530273,19.375,9348400.0,-0.0017925658435810066,1.5365885428781436,-0.5749966621526255,37.38229937822612,39.88241761880391,0.12290622991964284,0.3183132309666341,0.9383417977794082,-0.28588421440470313,12.698350461718094,0.26000022888183594,-0.3869283809633721,-0.2841252326965318,-0.8287408063594093,0.2604903409663457,-0.5564330195279688,-0.011817445865094811,0.35000038146972656,37.2669718423325,-3.548210318256494,0.27230778683143825,7,0.10250091552734375,0.6062507629394496,1.1756253242492676,-0.2937498092651367,-0.9599990844726562,3,-0.03258082279830654,1.2333329094770273,19.524999618530273,-2.512169705991812,19.670000076293945,1.51850648318541,19.399999618530273,-0.03258082279830654
3894,2007-07-06,19.559999465942386,19.604999542236328,19.30500030517578,19.4950008392334,7689600.0,0.0035915698125330575,2.870988383540067,0.5652065745609252,37.908477176995696,41.1037591946844,0.010508649475916343,0.2546763537571053,0.8380497169563768,-0.32983793299476716,12.697015876834323,0.2999992370605469,-0.4229934642088722,-0.20987548828124503,-0.7600322934420198,0.3402813168795298,-0.48495389086163243,0.06520291429914238,0.21500015258788707,54.41158321085244,15.772112167672447,0.27507840258038746,7,0.03250122070312145,0.5362510681152273,1.0881257057189906,-0.363749504089359,-0.8549995422363352,4,-0.05598156151594458,1.5365885428781436,19.489999771118164,1.2333329094770273,19.524999618530273,-2.512169705991812,19.670000076293945,-0.05598156151594458
3895,2007-07-09,19.684999465942386,20.0049991607666,19.68000030517578,20.0,15772200.0,0.006390593221520691,1.0,-4.8462644521388905,41.87325816499407,42.90236512069122,-0.11655912038107274,0.1312882079357678,0.6855195365499434,-0.42684264356767443,12.134161830947935,0.4449996948242152,-0.39257148967724476,-0.08162546157836559,-0.633043156919264,0.4697922337625329,-0.3573343092488166,0.19408338609208542,-0.49499893188477273,56.16439787840041,18.457442106616725,0.2757088476704495,7,-0.08749961853027699,0.41125106811522727,0.9631257057189906,-0.4424991607666051,-0.8500003814697301,0,-0.030987996929251138,2.870988383540067,19.559999465942386,1.5365885428781436,19.489999771118164,1.2333329094770273,19.524999618530273,-0.030987996929251138
3896,2007-07-10,19.93000030517578,20.045000076293945,19.690000534057614,19.75,14950600.0,0.012446067862855514,-1.3666696336609419,-0.5714285714285778,45.33678039601691,44.43725432666961,-0.30419157289972176,-0.10948093246369694,0.43235395570386004,-0.6467298730871462,12.071531316957806,0.36000061035155895,-0.3608950335091734,0.15712537765502788,-0.39893777654038587,0.7131885318504416,-0.120906199442679,0.43515695475273475,-0.7236997985839864,85.06497366869623,47.951745290934284,0.27803157709770776,7,-0.3125,0.16625022888183238,0.7181248664855957,-0.3637504577636719,-1.0249996185302734,1,-0.050175613882971315,1.0,19.684999465942386,2.870988383540067,19.559999465942386,1.5365885428781436,19.489999771118164,-0.050175613882971315
3897,2007-07-11,19.86000061035156,20.0,19.70499992370605,19.875,15784400.0,-0.0035122776594259664,1.226420798065323,-0.0833298012122437,51.6732485238692,44.025423359866366,-0.18112604947929967,-0.030822818554273823,0.494335489380056,-0.5536447998812868,12.005516172167487,0.29500007629394887,-0.28718336152835633,0.0806256294250467,-0.47636575697064387,0.6376170158207373,-0.19787006377280036,0.35912132262289376,-0.620152120971678,75.97410961550801,33.06292157249088,0.278495693197846,7,-0.2425003051757777,0.23250007629394887,0.788124561309818,-0.2937507629394496,-1.060001373291012,2,-0.03272917955199384,-1.3666696336609419,19.93000030517578,1.0,19.684999465942386,2.870988383540067,19.559999465942386,-0.03272917955199384
3898,2007-07-12,19.96999931335449,19.96999931335449,19.59000015258789,19.88999938964844,14977000.0,0.005538705922576659,8.499988079060431,-5.3335452695811725,52.56038284114474,44.204424968659495,-0.31307417522823044,-0.1579783936346395,0.3705003446997104,-0.6391651682653325,12.102598727772861,0.379999160766598,-0.17759920082193048,0.19637432098388174,-0.34959800674028685,0.7423466487080503,-0.07661184287820078,0.46936048484596427,-0.6979447604980464,89.86475863011037,41.84923265014985,0.2729861638620838,7,-0.3524990081787074,-0.08749866485595348,0.6781258583068883,-0.23499870300292613,-0.9699993133544886,3,-0.06584870665616926,1.226420798065323,19.86000061035156,-1.3666696336609419,19.93000030517578,1.0,19.684999465942386,-0.06584870665616926
3899,2007-07-13,19.979999542236328,20.0,19.690000534057614,19.850000381469727,8161400.0,0.0005007626051920511,2.647050903746297,1.6249910592949015,57.563000629104664,45.87501777825065,-0.32863164369573994,-0.19199911518808221,0.3398052168344492,-0.6268952482124348,12.77683451083354,0.30999946594238637,-0.09582797072593507,0.21537456512451314,-0.3092992459786785,0.7400483762277048,-0.046962340427082694,0.477711470676109,-0.6770271684423861,85.71416594355085,33.043136259813934,0.2623369055515966,7,-0.31999969482421875,-0.11374950408935547,0.6393756866455078,-0.24499893188476562,-1.0699996948242188,4,-0.07257251695755162,8.499988079060431,19.96999931335449,1.226420798065323,19.86000061035156,-1.3666696336609419,19.93000030517578,-0.07257251695755162
3900,2007-07-16,19.809999465942386,19.915000915527344,19.45499992370605,19.875,16875000.0,-0.008508512521963496,5.3447377767255135,-0.5000073360036114,59.82530677925316,47.0814621760994,-0.10544569089204003,-0.05618642554171416,0.4883202273677014,-0.4415348300963302,13.639280044952361,0.524999618530277,-0.12858080853332865,0.06524953842163583,-0.4172030093889596,0.5477020862322313,-0.17597673548366188,0.30647581232693355,-0.4773459840484442,60.16939837713853,2.061242324983901,0.2412262739052975,7,-0.149999618530277,0.05625057220458629,0.49750089645385387,-0.07499885559082387,-0.9449996948242223,0,-0.05577988753286267,2.647050903746297,19.979999542236328,8.499988079060431,19.96999931335449,1.226420798065323,19.86000061035156,-0.05577988753286267
3901,2007-07-17,19.614999771118164,19.88999938964844,19.51499938964844,19.854999542236328,16191200.0,-0.00984349823731534,1.4193590067002873,3.6922738343263264,54.396731685550314,48.72438728612831,0.09044277177743254,0.10376967752404909,0.6598512911369205,-0.23147413897206803,14.801696987086062,0.375,-0.14725914464243317,-0.10412511825561666,-0.5543452781783209,0.3460950416670876,-0.32923519821697056,0.12098496170573725,-0.2538524254482226,29.357766057598884,-32.719512692058274,0.2251100799613522,7,0.04500007629394531,0.2512502670288086,0.6600003242492676,0.23000049591064453,-0.8699989318847656,1,-0.03976552106791298,5.3447377767255135,19.809999465942386,2.647050903746297,19.979999542236328,8.499988079060431,19.96999931335449,-0.03976552106791298
3902,2007-07-18,19.670000076293945,19.78499984741211,19.46500015258789,19.565000534057614,18993600.0,0.002803992139564837,-1.098356555019136,-0.43749850988247435,44.25001144409182,49.487466404557836,0.06501034639524406,0.007406940943347706,0.58282713728331,-0.26922425184142185,15.885769736221022,0.31999969482421875,-0.10623712330717083,-0.022624778747559304,-0.4119407832570232,0.3666912257619046,-0.21728278100229304,0.17203322350717443,-0.28149862139904513,39.4495637596815,-17.67166357462296,0.19465800225473198,7,0.005000114440917969,0.19624996185302734,0.6050000190734863,0.17500019073486328,-1.0799999237060547,2,-0.03889168208852245,1.4193590067002873,19.614999771118164,5.3447377767255135,19.809999465942386,2.647050903746297,19.979999542236328,-0.03889168208852245
3903,2007-07-19,20.209999084472656,20.325000762939453,19.75,20.0,19784400.0,0.02745292354266482,1.6136253294492995,1.9999999999999323,58.52154207799998,51.77780694911387,-0.4046717905232562,-0.5252625385458884,0.027753354350270598,-0.7903344462267974,16.175864723736094,0.6550006866455078,-0.09093523481715238,0.4956242561340325,0.043408126193956065,0.9478403860741089,0.2695161911639943,0.7217323211040707,-0.7952376847217941,86.78142901929495,30.379266307562908,0.22610806497003805,7,-0.31999874114990234,-0.3437490463256836,0.06500101089477539,-0.23624897003173828,-1.5649986267089844,3,-0.06976743747086123,-1.098356555019136,19.670000076293945,1.4193590067002873,19.614999771118164,5.3447377767255135,19.809999465942386,-0.06976743747086123
3904,2007-07-20,19.375,20.030000686645508,18.979999542236328,20.01000022888184,36433400.0,-0.04131613667979761,2.111109227313186,-3.023823796548609,49.56522373711876,52.63246979046106,0.44848879326886504,0.2880807037201727,0.8356492224857845,0.07274124245545721,16.8647130027622,1.2299995422363281,-0.051793524258126666,-0.3162498474121094,-0.7888000506238662,0.1563003557996474,-0.5525249490179895,-0.07997474580622921,0.9500007629394531,29.368037120232344,-29.593652192031094,0.23627510160587903,7,0.2775001525878906,0.3862495422363281,0.9000000953674316,0.625,-1.010000228881836,4,-0.01935483870967747,1.6136253294492995,20.209999084472656,-1.098356555019136,19.670000076293945,1.4193590067002873,19.614999771118164,-0.01935483870967747
3905,2007-07-23,19.0,19.684999465942386,18.80500030517578,19.59499931335449,25818600.0,-0.01935483870967747,1.270966693984823,0.9370064549460277,38.7583790595996,51.901536308636906,0.8002589764439421,0.647445060409833,1.1950710109164149,0.47001034480812365,16.936409085199607,0.8799991607666051,-0.010299673101467732,-0.6602498054504409,-1.224859111913407,-0.09564049898747484,-0.9425544586819221,-0.37794515221895963,1.3250007629394531,12.82892342750446,-44.14635775449284,0.2823046532314827,7,0.5650005340576172,0.6737499237060547,1.2750000953674316,1.026249885559082,-1.1650009155273438,0,-0.004736850136204729,2.111109227313186,19.375,1.6136253294492995,20.209999084472656,-1.098356555019136,19.670000076293945,-0.004736850136204729
3906,2007-07-24,18.93000030517578,19.26499938964844,18.725000381469727,18.725000381469727,31844800.0,-0.0036841944644325775,-4.268284967295972,-0.3445380845068637,39.759036935632686,50.57773502105508,0.797340081060991,0.7205199006606335,1.2394118746015508,0.5659702159378242,16.838548240533495,0.5399990081787145,0.024093878158424786,-0.7087494850158684,-1.3491592498676361,-0.06833972016410073,-1.0289543674417523,-0.3885446025899846,1.3342004394531237,12.812492176892237,-44.201206834805795,0.3202048824258833,7,0.5950002670288086,0.682499885559082,1.3431248664855957,1.109999656677246,-0.9050006866455078,1,-0.003433731273625229,1.270966693984823,19.0,2.111109227313186,19.375,1.6136253294492995,20.209999084472656,-0.003433731273625229
3907,2007-07-25,18.959999084472656,19.040000915527344,18.6200008392334,19.0049991607666,23935600.0,0.0015847215432254202,6.304121403101418,-0.21951264898259196,40.86204390459825,49.277919583661024,0.6998467486977837,0.691311111502074,1.1871200140852167,0.5629683509348951,16.777935958576716,0.4200000762939453,0.03702620388149214,-0.6567506790161133,-1.3589446873560256,0.04544332932379902,-1.0078476831860712,-0.30565367484615535,1.2118496383666972,19.94124694740304,-37.93567278718565,0.35109700416995626,7,0.5125017166137695,0.5125017166137695,1.2081260681152344,1.080000877380371,-0.8899993896484375,2,-0.011339570444142688,-4.268284967295972,18.93000030517578,1.270966693984823,19.0,2.111109227313186,19.375,-0.011339570444142688
3908,2007-07-26,18.63500022888184,18.940000534057614,18.309999465942386,18.674999237060547,29911000.0,-0.017141290679543064,1.2105238501564382,0.8888653414147475,35.34071769623354,46.80877703556423,0.9114052429770219,0.9662187394776218,1.4844613159984767,0.9151446688393818,17.775823159634477,0.6499996185302699,0.009921731413278678,-0.9184995651245096,-1.7322890783130873,-0.10471005193593186,-1.3253943217188002,-0.511604808530219,1.4127006632690389,18.89537978389316,-37.79148706397234,0.40689475659428953,7,0.6824998855590785,0.6824998855590785,1.5249996185302699,1.4049997329711879,-0.4500007629394531,3,-0.0024148149042790834,6.304121403101418,18.959999084472656,-4.268284967295972,18.93000030517578,1.270966693984823,19.0,-0.0024148149042790834
3909,2007-07-27,18.479999542236328,19.030000686645508,18.479999542236328,18.700000762939453,18471000.0,-0.008317718526521967,-3.9999826605631847,5.5001668971441635,31.08317788071416,43.61520715794879,0.9289430931438787,1.0726467927393522,1.5921051937137065,1.0937833892904294,18.92419495676951,0.5500011444091797,-0.04363817504008338,-1.007750225067138,-1.9428350903304406,-0.07266535980383537,-1.4752926576987875,-0.5402077924354884,1.3939312072937007,12.363641912286672,-42.55563698406737,0.4675424326316507,7,0.8375005722045898,0.8375005722045898,1.6800003051757812,1.5600004196166992,0.08500099182128551,4,0.008928621191263142,1.2105238501564382,18.63500022888184,6.304121403101418,18.959999084472656,-4.268284967295972,18.93000030517578,0.008928621191263142
3910,2007-07-30,18.709999084472656,18.780000686645508,18.350000381469727,18.625,16352800.0,0.012445862983419431,2.8221860536086667,-0.3863573311138854,30.757044266211025,40.98857522246664,0.5883730425823863,0.8309045842354266,1.3249880919250252,0.8915939627236433,19.006035076788724,0.43000030517578125,-0.11010623096941075,-0.7432506561279304,-1.740796444455242,0.25429513219938116,-1.242023550291588,-0.24447776196427284,1.0075385366986076,41.88478015558337,-8.840349896974516,0.49877289416365583,7,0.6075010299682617,0.6075010299682617,1.4843759536743164,1.330000877380371,-0.4749984741210973,0,-0.018439301455701607,-3.9999826605631847,18.479999542236328,1.2105238501564382,18.63500022888184,6.304121403101418,18.959999084472656,-0.018439301455701607
3911,2007-07-31,18.614999771118164,19.25,18.604999542236328,18.90999984741211,19867600.0,-0.00507746221288341,-3.095234058528256,-3.470626514675523,30.516382036383632,39.462616399387954,0.5884910599913873,0.8883600804608314,1.3802753380246386,1.014173235561124,18.622825434773162,0.6450004577636719,-0.20246273265940928,-0.7854999542236314,-1.8444711153252626,0.27347120687799986,-1.314985534774447,-0.25601437367281576,0.9617840345302113,32.44682254160123,-14.461357038826321,0.529485580550816,7,0.7025003433227539,0.7025003433227539,1.4825000762939453,1.4250001907348633,0.18000030517578125,1,-0.041901729585605785,2.8221860536086667,18.709999084472656,-3.9999826605631847,18.479999542236328,1.2105238501564382,18.63500022888184,-0.041901729585605785
3912,2007-08-01,18.549999237060547,18.950000762939453,18.229999542236328,18.5049991607666,16272200.0,-0.0034918364145493097,-1.4201749633756584,-0.1525425920537937,27.460286223777786,36.01136574891883,0.5340757223090726,0.9239417834218244,1.4065687473712174,1.105857375653997,18.364059698583745,0.720001220703125,-0.2987322644263912,-0.8017504692077644,-1.9244412397916726,0.3209403013761438,-1.3630958544997185,-0.24040508391581028,0.9001061346172285,31.37250502081253,-9.68465481935699,0.5613453852919537,8,0.5800008773803711,0.7275009155273438,1.4950008392333984,1.5962505340576172,0.28000068664550426,2,-0.028301867392069302,-3.095234058528256,18.614999771118164,2.8221860536086667,18.709999084472656,-3.9999826605631847,18.479999542236328,-0.028301867392069302
3913,2007-08-02,18.854999542236328,18.93000030517578,18.274999618530273,18.559999465942386,15988600.0,0.016442065645287496,1.9438127118970978,6.555546136565852,33.67196886228871,34.24544854060437,0.018612992722410127,0.5996753225250373,1.0573866863026282,0.8273497445719933,17.76357156552735,0.6550006866455078,-0.36645541649222935,-0.4650001525878906,-1.6069790970599946,0.6769787918842134,-1.0359896248239409,0.10598931964815961,0.44869312990847376,61.27448230467449,24.797630111054573,0.5709894722360515,8,0.10249996185302734,0.4225006103515625,1.1850004196166992,1.3287506103515625,-0.12999916076660156,3,-0.04163351187856901,-1.4201749633756584,18.549999237060547,-3.095234058528256,18.614999771118164,2.8221860536086667,18.709999084472656,-0.04163351187856901
3914,2007-08-03,18.46500015258789,18.98500061035156,18.46500015258789,18.95499992370605,12866400.0,-0.020684136786893847,-1.1224518394245109,-1.6610157437041426,31.650735644255306,33.4557103833439,0.29720872903001805,0.9522566328087443,1.407029975593506,1.2497865877110748,17.31613516618803,0.5200004577636683,-0.4274507515612065,-0.8002495765686035,-1.9974413541054687,0.3969422009682617,-1.3988454653370361,-0.2016536878001709,0.7098493439678961,23.039265184919238,-10.009347220317565,0.5985958887684322,8,0.2824993133544922,0.8125,1.5749998092651367,1.71875,0.5900001525878906,4,-0.015163860510786997,1.9438127118970978,18.854999542236328,-1.4201749633756584,18.549999237060547,-3.095234058528256,18.614999771118164,-0.015163860510786997
3915,2007-08-06,19.075000762939453,19.09499931335449,18.424999237060547,18.549999237060547,16636600.0,0.03303550529708876,1.3716874506282624,-1.0714321859393385,43.382358784774674,33.85830169991523,-0.3364114648532315,0.3101129417145785,0.7648637279537702,0.6731858784883613,17.97448353709919,0.6700000762939418,-0.5651485853212108,-0.15974903106689453,-1.342913710594729,1.02341564846094,-0.7513313708308118,0.43183330869702274,-0.845001220703125,82.84321975264317,47.29006204565493,0.591582339763918,8,-0.33500099182128906,0.2024993896484375,0.9543743133544922,1.1087493896484375,0.049999237060546875,0,-0.02673657711577715,-1.1224518394245109,18.46500015258789,1.9438127118970978,18.854999542236328,-1.4201749633756584,18.549999237060547,-0.02673657711577715
3916,2007-08-07,18.93000030517578,19.125,18.614999771118164,18.850000381469727,15077800.0,-0.007601596433243207,1.17021691049652,0.15238036417537384,41.127093111172,33.887751611756755,-0.2139054503896638,0.39669332728511364,0.8801055700164362,0.8488467276551859,18.751956105638662,0.5100002288818359,-0.6266133291217706,-0.2547494888305657,-1.398052423991544,0.8885534463304126,-0.8264009564110566,0.3169019787499252,-0.6827007675170904,78.21233574433442,41.369480640629064,0.5716514675804896,8,-0.1900005340576172,0.3474998474121094,0.971250057220459,1.223750114440918,0.31999969482421875,1,-0.03671419353512628,1.3716874506282624,19.075000762939453,-1.1224518394245109,18.46500015258789,1.9438127118970978,18.854999542236328,-0.03671419353512628
3917,2007-08-08,19.209999084472656,19.239999771118164,18.725000381469727,18.979999542236328,14469200.0,0.014791271779341697,2.5517087158980294,2.874997019764919,37.21226323974469,34.09570111659133,-0.5081497501021843,0.06904101191070566,0.5712151316079996,0.6037630332266559,19.456475497039875,0.5149993896484375,-0.6164465912638875,0.05774936676025533,-1.040811545463555,1.1563102789840656,-0.4915310893516498,0.6070298228721605,-0.9275915283203133,96.89112104645233,63.62368339663006,0.5492804561119056,8,-0.4699993133544922,0.06750106811523438,0.688751220703125,0.943751335144043,-0.19999885559081676,2,-0.02160328099724651,1.17021691049652,18.93000030517578,1.3716874506282624,19.075000762939453,-1.1224518394245109,18.46500015258789,-0.02160328099724651
3918,2007-08-09,18.655000686645508,19.299999237060547,18.6299991607666,19.145000457763672,18033000.0,-0.028891120472553822,-1.4814687920541685,-2.130438027631732,40.08264137123305,35.09564150442676,0.05585814894967811,0.5485987088152768,1.087859188349352,1.1858938109740649,19.981101894930127,0.6700000762939453,-0.6199109085594152,-0.43149909973144673,-1.4802630336505906,0.6172648341876972,-0.9558810666910205,0.092882867228127,-0.3151375975952142,26.285879952566965,-7.166029128685942,0.5243819669595721,8,0.10999870300292969,0.6224994659423828,1.1893749237060547,1.4987497329711914,-0.04000091552734375,3,0.009380821796796779,2.5517087158980294,19.209999084472656,1.17021691049652,18.93000030517578,1.3716874506282624,19.075000762939453,0.009380821796796779
3919,2007-08-10,18.530000686645508,18.899999618530273,18.2450008392334,18.440000534057614,16336200.0,-0.006700616210080557,-1.7291641831374325,-0.1836738665867469,43.04733786244611,36.461229681786214,0.21087215961928862,0.5896292146103548,1.168151262247001,1.3294315257690954,20.894199748479835,0.654998779296875,-0.6348068418432611,-0.4839991569519029,-1.4713696253008095,0.5033713113970038,-0.9776843911263562,0.009686077222550438,0.7699985504150391,27.014244571279804,-8.672638792055423,0.49368523417445354,8,0.2349987030029297,0.7474994659423828,1.3143749237060547,1.6237497329711914,0.7349987030029332,4,0.010523458585986578,-1.4814687920541685,18.655000686645508,2.5517087158980294,19.209999084472656,1.17021691049652,18.93000030517578,0.010523458585986578
3920,2007-08-13,18.70499992370605,18.88500022888184,18.25,18.30500030517578,11473800.0,0.009444103107166368,-1.49019585843741,4.444432670707198,46.771869275551204,38.26739493058261,0.039212869142584594,0.34530559752131396,0.9477021174031641,1.1677889302189328,21.274310398942504,0.6350002288818395,-0.5970592766808736,-0.253749942779546,-1.175029539256009,0.6675296536969171,-0.7143897410177793,0.20688985545868732,0.5949993133544957,43.60187517062175,4.814100723926714,0.46063979823823203,8,0.059999465942386365,0.5725002288818395,1.1393756866455114,1.448750495910648,0.6149997711181676,0,0.018711594915654217,-1.7291641831374325,18.530000686645508,-1.4814687920541685,18.655000686645508,2.5517087158980294,19.209999084472656,0.018711594915654217
3921,2007-08-14,18.834999084472656,19.11000061035156,18.700000762939453,18.799999237060547,11976400.0,0.006949968526963168,-2.4894079833774025,0.08749970197649268,48.25662252536485,40.57809896409229,-0.06291360502381949,0.16219013379262037,0.766540187041489,1.0507605783237075,21.437007625811344,0.4099998474121058,-0.5237981048712044,-0.08475074768066548,-0.9536062218059982,0.7841047264446672,-0.5191784847433318,0.34967698938200087,0.44390018463134595,55.92408921704576,14.142951191725146,0.43442773706266724,8,-0.062499046325683594,0.4425010681152344,1.011876106262207,1.318751335144043,0.8950004577636719,1,0.015396916890026091,-1.49019585843741,18.70499992370605,-1.7291641831374325,18.530000686645508,-1.4814687920541685,18.655000686645508,0.015396916890026091
3922,2007-08-15,18.905000686645508,19.475000381469727,18.81999969482422,18.81999969482422,15608600.0,0.0037165705110417946,-14.411601032200156,2.428610354223433,54.05406334234116,42.84277612854256,-0.08634236913363225,0.03366411623637333,0.6490835026478479,0.9948672973054613,21.14291021278444,0.6550006866455078,-0.46112632347934124,0.023500823974607954,-0.7704105619078305,0.8174122098570464,-0.3734548689666113,0.4204565169158272,-0.6599998474121094,53.65854414970986,8.61145333324611,0.3969556929412193,8,-0.04500007629394531,0.3724994659423828,0.9518747329711914,1.2487497329711914,1.1599998474121058,2,0.018249103455373117,-2.4894079833774025,18.834999084472656,-1.49019585843741,18.70499992370605,-1.7291641831374325,18.530000686645508,0.018249103455373117
3923,2007-08-16,18.799999237060547,19.424999237060547,18.520000457763672,18.700000762939453,20718200.0,-0.005554162696176701,-2.934785132602458,1.176438909458095,54.8780459438588,45.42358838405406,0.011216342910572052,0.029108136162314224,0.7195831237796213,1.1106356285581214,22.558431836610183,0.904998779296875,-0.38871218119134454,-0.011000633239746094,-0.5000878199936061,0.4780865535141139,-0.2555442266166743,0.23354296013718212,-0.530398406982421,45.121837754352015,-3.8917962138070195,0.24454359337692977,8,0.060001373291015625,0.47750091552734375,1.0550012588500977,1.3537511825561523,1.0850009918212926,3,0.011170265975719573,-14.411601032200156,18.905000686645508,-2.4894079833774025,18.834999084472656,-1.49019585843741,18.70499992370605,0.011170265975719573
3924,2007-08-17,19.0,19.15999984741211,18.575000762939453,18.80500030517578,17190400.0,0.010638338885950116,1.2718437972208232,1.9500267032883192,54.46155254657452,46.65460991314293,-0.11724325632737376,-0.21125848886087084,0.5095015496987294,0.9238715978113703,22.524383287152627,0.5849990844726562,-0.2906857410439372,0.20775012969970774,-0.2144804047112423,0.6299806641106578,-0.0033651375057672794,0.41886539690518276,-0.7062911788940411,61.22447073038195,10.841918075959711,0.21111526720547485,8,-0.1399993896484375,0.2775001525878906,0.7500004768371582,1.1537504196166992,1.360000610351559,4,-0.020263169941149295,-2.934785132602458,18.799999237060547,-14.411601032200156,18.905000686645508,-2.4894079833774025,18.834999084472656,-0.020263169941149295
3925,2007-08-20,18.90999984741211,19.0,18.549999237060547,18.93000030517578,9521400.0,-0.004736850136204729,4.625014901175405,-0.10256661058726867,54.54545454545455,48.14553896139655,-0.0593512938175067,-0.13528264703076331,0.5847822700628456,1.0265598428729845,22.19534799922336,0.4500007629394531,-0.23168113229538534,0.12224998474120952,-0.29251016262206875,0.5370101321044878,-0.08513008894042784,0.32963005842284687,-0.5926651950988742,40.83763568639591,-11.325655837569471,0.20738007368163894,8,-0.049999237060546875,0.36750030517578125,0.8531250953674316,1.2437505722045898,1.489999771118164,0,0.018773111850919122,1.2718437972208232,19.0,-2.934785132602458,18.799999237060547,-14.411601032200156,18.905000686645508,0.018773111850919122
3926,2007-08-21,18.864999771118164,19.0049991607666,18.700000762939453,18.790000915527344,6661800.0,-0.0023796973377608888,-1.3921521695227126,-3.749856952126645,54.88372863252287,50.10903511614968,-0.02742524042735539,-0.10055757015696543,0.6124634310099921,1.0792850915791377,21.703591003793033,0.30499839782714844,-0.12627621705001246,0.0804999351501472,-0.33056914874406473,0.4915690190443591,-0.12503460679695877,0.28603447709725316,-0.5245118042217989,36.125585436243625,-17.89646142289611,0.20553454194710571,8,-0.0049991607666015625,0.41250038146972656,0.898125171661377,1.2887506484985352,1.6949996948242223,1,0.024118734652870177,4.625014901175405,18.90999984741211,1.2718437972208232,19.0,-2.934785132602458,18.799999237060547,0.024118734652870177
3927,2007-08-22,18.7450008392334,19.065000534057614,18.56999969482422,19.045000076293945,12436800.0,-0.006360929411114102,1.9117683357830062,-4.000050863406322,48.190810215612025,51.00994276552512,0.02198955373414435,0.002643925093106958,0.7158098396362611,1.205391888622195,21.103867621832364,0.4950008392333949,-0.11648083385629704,-0.02874908447265767,-0.43165784598188495,0.3741596770365696,-0.23020346522727309,0.17270529628195774,-0.3818226240455651,24.861954139268253,-27.07603126001884,0.20145438075461403,8,0.11499977111816406,0.5324993133544922,1.0181241035461426,1.4087495803833008,1.689998626708988,2,0.05254727441469731,-1.3921521695227126,18.864999771118164,4.625014901175405,18.90999984741211,1.2718437972208232,19.0,0.05254727441469731
3928,2007-08-23,18.59000015258789,18.96999931335449,18.5,18.96999931335449,11692600.0,-0.008268907959773975,1.4736860597604038,1.2666670905229844,52.22816375045219,52.030034530859126,0.1864024874203558,0.1624282426493835,0.84056909531364,1.3656212008489703,20.019114972099498,0.46999931335448863,-0.08791123634380682,-0.1814997673034675,-0.5881561548316832,0.22515662022474814,-0.38482796106757533,0.021828426460640316,-0.2045854940744185,13.636389908389447,-40.223885165587426,0.20332819376410782,8,0.27250003814697266,0.6875,1.1806249618530273,1.5637502670288086,2.3449993133544957,3,0.07934375305878572,1.9117683357830062,18.7450008392334,-1.3921521695227126,18.864999771118164,4.625014901175405,18.90999984741211,0.07934375305878572
3929,2007-08-24,18.645000457763672,18.795000076293945,18.315000534057614,18.604999542236328,11202200.0,0.0029585962734983706,1.8235254518731485,-0.10526579965768135,40.44443766276042,51.326986573882365,0.1669913207988678,0.12693102206670304,0.7529250860477319,1.3106738456408635,19.291051639838386,0.4799995422363317,-0.06412377002346403,-0.13474950790405416,-0.5227736829098575,0.2532746671017492,-0.3287615954069558,0.05926257959884751,0.8299999237060547,43.99998982747444,-5.938264228928759,0.19401208750290247,8,0.25,0.4849996566772461,1.2331247329711914,1.5087499618530273,2.0550003051757812,4,0.06650575171221518,1.4736860597604038,18.59000015258789,1.9117683357830062,18.7450008392334,-1.3921521695227126,18.864999771118164,0.06650575171221518
3930,2007-08-27,18.364999771118164,18.700000762939453,18.350000381469727,18.545000076293945,8567000.0,-0.01501746740525911,-2.3333514986376023,-4.499904634751097,38.15512620888705,50.204598094273734,0.43995726836382687,0.40028269769459257,0.9948240727689495,1.5889401543375037,18.310850623596693,0.35000038146972656,-0.02325942647903645,-0.3975002288818352,-0.8270347196207481,0.032034261857077695,-0.6122674742512899,-0.18273298351238054,1.0868006134033195,6.666564941406723,-38.05543984260483,0.21476724536945596,8,0.5300006866455078,0.5924997329711914,1.3418750762939453,1.6837501525878906,2.2900009155273438,0,0.10863059428788269,1.8235254518731485,18.645000457763672,1.4736860597604038,18.59000015258789,1.9117683357830062,18.7450008392334,0.10863059428788269
3931,2007-08-28,17.834999084472656,18.364999771118164,17.834999084472656,18.270000457763672,14815000.0,-0.028859280873992588,-1.436777073303342,2.416670198787776,23.908939558450967,46.85513989606371,0.9087559317816662,0.915805324050023,1.4823578619201356,2.112590058984587,18.963855811763665,0.5300006866455078,-0.00040647206662924873,-0.8885008811950676,-1.4840026159070376,-0.29299914648309766,-1.1862517485510544,-0.5907500138390809,1.5940653030395495,0.0,-36.54814218145188,0.2977508673559855,8,0.7950000762939453,0.8200006484985352,1.7843761444091797,2.126251220703125,2.9250011444091832,1,0.14381837206208403,-2.3333514986376023,18.364999771118164,1.8235254518731485,18.645000457763672,1.4736860597604038,18.59000015258789,0.14381837206208403
3932,2007-08-29,18.024999618530273,18.045000076293945,17.610000610351562,17.915000915527344,21349400.0,0.010653240471597991,4.800007629413934,-0.2528697833083406,36.12335060866993,44.77128485882051,0.6490549662332015,0.7214453573342858,1.2488854210842177,1.9197540313876544,19.129295848069063,0.4349994659423828,-0.0018792281225294971,-0.6722503662109389,-1.341653085587211,-0.0028476468346667616,-1.006951725899075,-0.33754900652280284,1.34030215686035,30.514662055366536,-7.028726972363991,0.33470135968813686,8,0.3600006103515625,0.5175008773803711,1.5437507629394531,1.8962507247924805,3.030000686645508,2,0.14063799728495163,-1.436777073303342,17.834999084472656,-2.3333514986376023,18.364999771118164,1.8235254518731485,18.645000457763672,0.14063799728495163
3933,2007-08-30,18.06999969482422,18.23500061035156,17.799999237060547,17.799999237060547,11622400.0,0.0024965368791289855,-2.2222269317170085,2.454578557680637,39.49771510538733,43.10863625424414,0.5471538157318108,0.6478344890706254,1.1737411996447094,1.87382789161898,19.079788457413038,0.4350013732910121,-0.020584327309112638,-0.5880002975463867,-1.3085588190243413,0.1325582239315679,-0.948279558285364,-0.2277210368074094,1.1899840106640625,38.81850563593608,-0.05440509559990403,0.3602792607389771,8,0.2675008773803711,0.4725008010864258,1.402501106262207,1.798750877380371,2.5349998474121094,3,0.13087990099942126,4.800007629413934,18.024999618530273,-1.436777073303342,17.834999084472656,-2.3333514986376023,18.364999771118164,0.13087990099942126
3934,2007-08-31,18.184999465942386,18.34000015258789,17.954999923706055,18.26000022888184,12115600.0,0.006364126898746214,2.2765891825207145,-0.277780132525184,37.79344446673183,41.24730180105273,0.3401599701902178,0.5383855207748915,1.0272972137275715,1.7608766173796013,19.062031767469477,0.38500022888183594,-0.07027386192870466,-0.4590004920959423,-1.2057523792040854,0.2877513950122008,-0.8323764356500156,-0.08562454854186896,0.9759852538376919,52.752181201594794,13.879404031536772,0.3733759435540717,8,0.15250110626220348,0.35750102996825817,1.1325006484985316,1.5287504196166957,2.860000610351559,4,0.15122354032235807,-2.2222269317170085,18.06999969482422,4.800007629413934,18.024999618530273,-1.436777073303342,17.834999084472656,0.15122354032235807
3935,2007-09-04,18.565000534057614,18.815000534057614,18.19499969482422,18.2450008392334,18354400.0,0.020896402489695376,-1.9523710048046625,-4.2666191953613275,44.327777728802964,40.07441836730607,-0.10496381604959382,0.12460609371922615,0.6266309733188606,1.376013334262968,18.873551872183103,0.6300010681152273,-0.11005403835110883,-0.053499412536623936,-0.7726006809724915,0.6656018558992436,-0.4130500467545595,0.3060512216813116,0.5029251391567549,79.2531107196165,40.780041585887595,0.35955063421793443,9,-0.2274999618530238,-0.022500038146969104,0.7524995803833043,1.1487493515014684,2.9249992370605504,1,0.11500135564042502,2.2765891825207145,18.184999465942386,-2.2222269317170085,18.06999969482422,4.800007629413934,18.024999618530273,0.11500135564042502
3936,2007-09-05,18.23500061035156,18.709999084472656,18.075000762939453,18.53499984741211,16816000.0,-0.017775379165794636,-1.0483852112546068,-0.9374985098824811,37.31062918541191,38.86550936395051,0.14111222383127853,0.4214781155851348,0.9400868925642349,1.7014580648177606,18.84585510788903,0.6349983215332031,-0.17575280877929345,-0.3487493515014677,-1.0716302183661917,0.3741315153632563,-0.7101897849338314,0.012691081930896075,0.7454495590910426,51.867223200958435,14.68236707595608,0.36144043343236243,9,0.054999351501468396,0.3074998855590856,1.082499504089359,1.478749275207523,2.9249992370605504,2,0.13271181767442197,-1.9523710048046625,18.565000534057614,2.2765891825207145,18.184999465942386,-2.2222269317170085,18.06999969482422,0.13271181767442197
3937,2007-09-06,18.795000076293945,19.040000915527344,18.26499938964844,18.334999084472656,14630200.0,0.030710142429306364,-1.5833367771550828,-1.5333405388909194,49.919238195249434,38.60896208003909,-0.4593550854307047,-0.18045834473580413,0.3684200784791969,1.135004047360546,18.85571121736021,0.8050003051757848,-0.2269720521271772,0.2320000648498528,-0.4370089414471181,0.9010090711468237,-0.10250443829863087,0.5665045679983365,-1.1849994659423828,80.24189454837429,42.24089821386444,0.334504503148485,9,-0.4699993133544922,-0.2524995803833008,0.5225000381469727,0.9187498092651367,2.854999542236328,3,0.1045490898968573,-1.0483852112546068,18.23500061035156,-1.9523710048046625,18.565000534057614,2.2765891825207145,18.184999465942386,0.1045490898968573
3938,2007-09-07,18.82999992370605,19.415000915527344,18.55500030517578,18.575000762939453,16744800.0,0.0018621892668280182,-4.830511104645524,0.5543448064252555,47.09897699791357,39.34835533950056,-0.5104053653597909,-0.2125742648948652,0.3058000682156674,1.0950448359801221,18.715098452725226,0.8600006103515625,-0.2794696548411615,0.2582499504089313,-0.42033457982060085,0.9368344806384634,-0.08104231470583656,0.5975422155236991,-1.1913993072509719,59.9314661360929,23.84080826355123,0.33929226511476657,9,-0.317499160766598,-0.2874994277954066,0.37375020980835316,0.8437500000000036,2.1749992370605504,4,0.11816252737572053,-1.5833367771550828,18.795000076293945,-1.0483852112546068,18.23500061035156,-1.9523710048046625,18.565000534057614,0.11816252737572053
3939,2007-09-10,18.725000381469727,19.125,18.625,18.940000534057614,11019400.0,-0.005576183890693254,-1.409633238349113,-0.8431406281555482,46.85909396779464,40.31546286826806,-0.4390335049799141,-0.09720030134151614,0.38477484277885665,1.19813646188598,17.810611410895902,0.5,-0.30260073441079527,0.1435004234313979,-0.5381549954281155,0.8251558422909113,-0.1973272859983588,0.4843281328611546,-1.0153437530517557,48.50742869506054,12.479503181190296,0.3408277094297559,9,-0.21249961853027344,-0.18249988555908203,0.3924994468688965,0.9487495422363281,2.4750003814697266,0,0.10040048718114036,-4.830511104645524,18.82999992370605,-1.5833367771550828,18.795000076293945,-1.0483852112546068,18.23500061035156,0.10040048718114036
3940,2007-09-11,19.05500030517578,19.149999618530273,18.73500061035156,18.795000076293945,14733800.0,0.017623493563857062,-1.1842101300513257,-1.2093025318926407,52.94118341776645,43.54126774152533,-0.7385279281094483,-0.4212313863395494,0.044782198603670054,0.855035128684051,16.876272136301555,0.4249992370605469,-0.32233674878078844,0.45600032806396484,-0.256287660212724,1.1682883163406537,0.09985633392561866,0.812144322202311,-1.277129905273437,73.13428586882567,35.5853779050299,0.3561439941383452,9,-0.5424995422363281,-0.5124998092651367,-0.04250049591064453,0.6187496185302734,2.3050003051757777,1,0.10443451793478231,-1.409633238349113,18.725000381469727,-4.830511104645524,18.82999992370605,-1.5833367771550828,18.795000076293945,0.10443451793478231
3941,2007-09-12,19.125,19.364999771118164,18.920000076293945,18.975000381469727,11777400.0,0.0036735604147539735,-2.423071562190515,0.5769211018596633,55.974825414743094,45.74698716442235,-0.6775490291644601,-0.4937034030989764,-0.04330709582324843,0.7694936445766665,16.73411147358166,0.44499969482421875,-0.3103264911868031,0.5114999771118178,-0.23213374222054384,1.2551336964441795,0.13968311744563877,0.8833168367779969,-1.281644379472656,74.78256254436644,34.15704960793211,0.3718168596661804,9,-0.5174999237060547,-0.5824995040893555,-0.11625003814697266,0.5487499237060547,2.6299991607666016,2,0.12366011875127647,-1.1842101300513257,19.05500030517578,-1.409633238349113,18.725000381469727,-4.830511104645524,18.82999992370605,0.12366011875127647
3942,2007-09-13,19.25,19.43000030517578,19.114999771118164,19.34000015258789,12985400.0,0.006535947712418277,1.3333333333333333,-0.600002543137978,60.476182979434576,48.07792803931649,-0.6822553178082202,-0.6234987975917896,-0.18064263954494209,0.6263274989546304,17.609703479114764,0.3150005340576172,-0.26373573885840074,0.6192500114440911,-0.16760463614973276,1.406104659037915,0.2258226876471774,1.0126773352410048,-1.3437785676726577,79.42853655133929,33.92719463032654,0.39342732379691236,9,-0.557499885559082,-0.7074995040893555,-0.24125003814697266,0.36625003814697266,1.75,3,0.09922077129413553,-2.423071562190515,19.125,-1.1842101300513257,19.05500030517578,-1.409633238349113,18.725000381469727,0.09922077129413553
3943,2007-09-14,19.01000022888184,19.239999771118164,18.934999465942386,19.225000381469727,11857200.0,-0.012467520577566726,1.4898092643051482,2.3888865341414434,55.472258809117136,50.042240744025975,-0.3295497690311535,-0.3867905652385666,0.04510675967248545,0.8458625882808946,17.731936134862526,0.31500053405761363,-0.1254293394071837,0.36875019073486826,-0.4330762163777173,1.1705765978474538,-0.03216301282142453,0.769663394291161,-1.0123520641835917,47.8260972581582,2.046656174706932,0.4009132035562919,9,-0.2574996948242223,-0.46749973297119496,-0.0012502670288121465,0.6062498092651332,2.27499961853027,4,0.1388742429175509,1.3333333333333333,19.25,-2.423071562190515,19.125,-1.1842101300513257,19.05500030517578,0.1388742429175509
3944,2007-09-17,18.614999771118164,18.93000030517578,18.524999618530273,18.899999618530273,10422400.0,-0.020778561441759047,1.3478217602830607,1.3255797448590556,53.62318760455863,51.07506406355437,0.14847439507703086,-0.023307215523036717,0.41871644926822427,1.2145006813565473,17.74660015925461,0.48500061035156605,-0.04782817924962757,-0.007000255584717507,-0.7908467525747973,0.7768462414053623,-0.3989235040797574,0.3849229929103224,-0.5314104779912654,9.944760696424094,-39.09752571321427,0.3919232484950397,9,0.13750076293945312,-0.07249927520751953,0.40625,1.0012502670288086,2.8950004577636754,0,0.12839105125086303,1.4898092643051482,19.01000022888184,1.3333333333333333,19.25,-2.423071562190515,19.125,0.12839105125086303
3945,2007-09-18,19.26499938964844,19.26499938964844,18.584999084472656,18.65999984741211,15291600.0,0.0349180567565075,1.2479365940086993,-2.1228065478979126,70.02801719071572,54.71032939747703,-0.4378307959803429,-0.6802228971458462,-0.24959165651157988,0.5426087986732391,17.73987366384186,0.6800003051757848,0.03957078341362674,0.6252493858337438,-0.20098823409454525,1.4514870057620328,0.2121305758695975,1.03836819579789,-1.1006254357986087,81.76786847102451,25.426463609170682,0.413118809964145,9,-0.4174995422363317,-0.7224988937377965,-0.243749618530277,0.3512506484985316,2.715000152587887,1,0.10044128910436068,1.3478217602830607,18.614999771118164,1.4898092643051482,19.01000022888184,1.3333333333333333,19.25,0.10044128910436068
3946,2007-09-19,19.31999969482422,19.34000015258789,19.01499938964844,19.225000381469727,13976800.0,0.0028549341769161796,3.8148179544779706,0.15702377724673136,68.85007682146275,56.81375591150072,-0.36066653558402706,-0.7371837746423395,-0.3305371396557746,0.47427639863298765,17.802064591408385,0.3250007629394496,0.13245267920814996,0.6574996948242173,-0.21841508229646678,1.5334144719449014,0.21954230626387528,1.0954570833845594,-1.079688159894829,87.84524564734943,27.070493001739948,0.4379573885603422,9,-0.3424997329711914,-0.7774991989135742,-0.2987499237060547,0.2962503433227539,3.434999465942383,2,0.10559011116723016,1.2479365940086993,19.26499938964844,1.3478217602830607,18.614999771118164,1.4898092643051482,19.01000022888184,0.10559011116723016
3947,2007-09-20,19.729999542236328,19.920000076293945,19.23500061035156,19.30500030517578,15240600.0,0.021221524528385327,-1.4247827642781248,4.473708514867388,71.84210764073981,59.56299264959253,-0.6974312810024763,-1.1274092168075995,-0.759996219714786,0.05375208317626701,17.951150656511736,0.6849994659423864,0.19920537329247523,1.018249607086183,0.020508519307131934,2.015990694865234,0.5193790631966593,1.5171201509757068,-1.4183066810921545,86.3798945010952,21.884830399965765,0.4988705438895253,9,-0.5074996948242188,-0.9649991989135742,-0.7049994468688965,-0.11374950408935547,3.4549999237060582,3,0.10263556338130297,3.8148179544779706,19.31999969482422,1.2479365940086993,19.26499938964844,1.3478217602830607,18.614999771118164,0.10263556338130297
3948,2007-09-21,20.065000534057614,20.184999465942386,19.63999938964844,19.82999992370605,22357400.0,0.01697927012639533,1.2947445349266087,0.5529436052095394,73.38309519946024,62.51010389755537,-0.9374022802955935,-1.4189935672282807,-1.1145110401208917,-0.29336514815487647,18.098705910809247,0.5450000762939453,0.3334464286238372,1.2795005798339822,0.11545613871503235,2.443545020952932,0.6974783592745091,1.8615228003934554,-1.6246430957014582,92.77114801716112,25.683992510252992,0.582022220559475,9,-0.7100009918212855,-1.167500495910641,-0.9962501525878871,-0.448750495910641,2.9149990081787145,4,0.04659852684057264,-1.4247827642781248,19.729999542236328,3.8148179544779706,19.31999969482422,1.2479365940086993,19.26499938964844,0.04659852684057264
3949,2007-09-24,19.88500022888184,20.059999465942386,19.604999542236328,19.98500061035156,10154000.0,-0.008970859725134228,2.640027160851677,-0.42553243295886856,67.27748429682757,64.10302621745106,-0.6431901052009188,-1.2030114588791214,-0.9568409022654087,-0.12996397260801373,17.82518450467735,0.4600009918212855,0.3899040122149735,1.037500286102297,-0.22312013033632638,2.2981207025409205,0.40719007788298356,1.6678104943216105,-1.2701785877670595,81.25005215405179,15.053182662271269,0.6303102082193117,9,-0.5300006866455114,-0.9875001907348668,-0.8162498474121129,-0.2725000381469762,2.8549995422363246,0,0.07040480776544578,1.2947445349266087,20.065000534057614,-1.4247827642781248,19.729999542236328,3.8148179544779706,19.31999969482422,0.07040480776544578
3950,2007-09-25,20.36000061035156,20.55500030517578,19.989999771118164,20.01000022888184,15339600.0,0.023887371184427186,-1.8974290004059216,-3.4999904632933934,76.79697248703835,66.41659811437275,-1.0209754325172966,-1.6030787588029902,-1.443631855752944,-0.6181715215942383,17.788837746008184,0.6700000762939418,0.4727635654307747,1.4127506256103466,0.005672379968771679,2.8198288712519215,0.7092115027895574,2.116289748431136,-1.588161186754018,87.33768968199288,18.52978762885283,0.703539122820788,9,-0.8200006484985316,-1.277500152587887,-1.2912502288818324,-0.9575004577636683,2.7349987030029297,1,0.05648328015990289,2.640027160851677,19.88500022888184,1.2947445349266087,20.065000534057614,-1.4247827642781248,19.729999542236328,0.05648328015990289
3951,2007-09-26,20.399999618530273,20.684999465942386,20.229999542236328,20.5049991607666,12791400.0,0.001964587769136772,-1.0449448797298153,-0.2999983651315313,73.29462531807616,67.84086948533293,-0.9622912477610335,-1.518938299518414,-1.488913355257118,-0.6709199405534605,16.833159449846498,0.45499992370605824,0.5749970761938066,1.3244996070861816,-0.1227334477129034,2.7717326618852667,0.6008830796866391,2.048116134485724,-1.414180889143342,80.3448225967058,12.446919291449987,0.7236165273995431,9,-0.7950000762939453,-1.2524995803833008,-1.3312492370605469,-1.0137500762939453,2.4899997711181676,2,0.0774509781005519,-1.8974290004059216,20.36000061035156,2.640027160851677,19.88500022888184,1.2947445349266087,20.065000534057614,0.0774509781005519
3952,2007-09-27,20.559999465942386,20.614999771118164,20.3799991607666,20.59000015258789,11336400.0,0.007843129921766057,4.875020861645567,0.2857220708446528,74.22968753673135,69.92502823284562,-1.0246821348439852,-1.5592271249359726,-1.6542184908152215,-0.8422295414079031,15.470598649516514,0.2350006103515625,0.6424509696289213,1.357749462127689,-0.14506705427458044,2.8605659785299586,0.6063412039265543,2.109157720328824,-1.3362954334376909,88.42592510830389,18.713956750497033,0.7514082582011341,9,-0.9549999237060582,-1.4124994277954137,-1.4912490844726598,-1.1737499237060582,2.8950004577636648,3,0.10676068831909413,-1.0449448797298153,20.399999618530273,-1.8974290004059216,20.36000061035156,2.640027160851677,19.88500022888184,0.10676068831909413
3953,2007-09-28,20.434999465942386,20.614999771118164,20.28499984741211,20.549999237060547,10559600.0,-0.0060797666948904094,1.693867700523935,3.8332379680847657,73.81614222550928,72.1686898573957,-0.7557655003370911,-1.3154041657600537,-1.5534941188504696,-0.7288221348340294,14.581622393178218,0.3299999237060547,0.6973896585058483,1.1144994735717795,-0.3853736661627991,2.614372613306358,0.3645629037044884,1.8644360434390705,-1.006714072756413,76.85185021660779,4.273509268855278,0.7499365698672897,9,-0.8000001907348668,-1.2874994277954137,-1.3662490844726598,-1.0487499237060582,3.1650009155273438,4,0.13457303997405212,4.875020861645567,20.559999465942386,-1.0449448797298153,20.399999618530273,-1.8974290004059216,20.36000061035156,0.13457303997405212
3954,2007-10-01,20.934999465942386,20.95499992370605,20.46500015258789,20.6200008392334,15589800.0,0.024467825449827618,1.76056565048735,-2.739123944736652,74.99998731816157,72.72113098266745,-0.9968998030984082,-1.6852197066759835,-2.045541579460661,-1.238622889745443,14.152138445412199,0.5200004577636648,0.7450110881072725,1.4769994735717802,-0.08739477087704017,3.0413937180206005,0.69480235134737,2.2591965957961904,-1.3307741025705155,97.92741403096895,24.369347333107257,0.7821971222244097,10,-0.9499998092651403,-1.6524991989135778,-1.8649992942810094,-1.5487499237060582,2.620000839233395,0,0.09768331160556287,1.693867700523935,20.434999465942386,4.875020861645567,20.559999465942386,-1.0449448797298153,20.399999618530273,0.09768331160556287
3955,2007-10-02,20.700000762939453,21.040000915527344,20.5049991607666,21.0,10653000.0,-0.011225159254731998,1.8157907945590523,-0.9523826824099196,70.06370788646296,72.85597887877859,-0.6000402866589951,-1.3513557777155683,-1.793067857981434,-1.0067476973442382,15.109982198779045,0.5350017547607422,0.8324276598820859,1.1352507591247551,-0.4635659747188363,2.7340674929683466,0.3358423922029594,1.9346591260465509,-0.879651469914112,58.02474368574483,-14.743165338425818,0.7994083669217957,10,-0.5625,-1.375,-1.6875004768371582,-1.313751220703125,1.6099987030029332,1,0.09855067309132926,1.76056565048735,20.934999465942386,1.693867700523935,20.434999465942386,4.875020861645567,20.559999465942386,0.09855067309132926
3956,2007-10-03,20.655000686645508,20.850000381469727,20.530000686645508,20.70499992370605,8448600.0,-0.002173916649052088,-1.1333367241839707,0.16666454738500652,68.27049333618405,72.45913284493905,-0.3863884225201559,-1.1760565631726863,-1.728498726365281,-0.9695954016037867,15.873927175043045,0.31999969482421875,0.9690689566123147,0.9692506790161133,-0.5710578402181099,2.5095591982503365,0.1990964193990017,1.7394049386332249,-0.6151141015698052,49.00666434248354,-21.971971408915856,0.7701542596171109,10,-0.3325004577636719,-1.3299999237060547,-1.7287507057189941,-1.2687511444091797,1.8799991607666016,2,0.11813113268432684,1.8157907945590523,20.700000762939453,1.76056565048735,20.934999465942386,1.693867700523935,20.434999465942386,0.11813113268432684
3957,2007-10-04,20.76000022888184,21.084999084472656,20.46999931335449,20.7549991607666,9138800.0,0.005083492556077207,-1.1391268003688502,-0.10002288853292321,73.58491148049362,72.48155687616499,-0.36868900428810036,-1.1871615486695575,-1.8132727361760494,-1.080155433290944,17.621304103185455,0.6149997711181676,0.998990535040658,0.976000213623049,-0.5757140103529288,2.527714437599027,0.2001431016350601,1.751857325611038,-0.5400930643248429,59.37510430822827,-13.931862823503508,0.7758571119879895,10,-0.4150009155273473,-1.4125003814697301,-2.117500782012943,-1.5712509155273473,1.0249996185302699,3,0.10260111451267195,-1.1333367241839707,20.655000686645508,1.8157907945590523,20.700000762939453,1.76056565048735,20.934999465942386,0.10260111451267195
3958,2007-10-05,21.05500030517578,21.149999618530273,20.5,20.875,12638400.0,0.01421002278620076,2.5135215943418596,35.992372234909595,83.79503338918016,74.3168401086486,-0.5682465703331943,-1.3775511502787268,-2.0737250592555263,-1.3796158869394155,19.338844843783377,0.6499996185302734,1.0497750589008845,1.1597502708435066,-0.42271450442814995,2.742215046115163,0.3685178832076801,1.950982658479333,-0.6620747566356542,86.13147628899279,4.610935896231638,0.791232387635828,10,-0.4850006103515625,-1.580000877380371,-2.591249942779541,-2.0,0.22500038146972656,4,0.11398715667272152,-1.1391268003688502,20.76000022888184,-1.1333367241839707,20.655000686645508,1.8157907945590523,20.700000762939453,0.11398715667272152
3959,2007-10-08,20.604999542236328,21.045000076293945,20.399999618530273,20.950000762939453,12561800.0,-0.021372631508764783,1.4112173522428286,-1.9166701987877761,69.64809695819832,73.52252060544417,-0.006004848105337857,-0.8216082967628253,-1.5886963915452483,-0.9453198649992203,21.0337606277254,0.6550006866455078,1.0441012856311929,0.615749549865722,-0.8957826393456401,2.127281739077084,-0.14001654473996084,1.3715156444714047,0.5450000762939453,27.333323160807293,-51.91880620991982,0.7557660946056811,10,0.08500003814697266,-1.052499771118164,-2.164999008178711,-1.6374988555908203,0.9500007629394531,0,0.14535311360207603,2.5135215943418596,21.05500030517578,-1.1391268003688502,20.76000022888184,-1.1333367241839707,20.655000686645508,0.14535311360207603
3960,2007-10-09,21.045000076293945,21.059999465942386,20.71500015258789,20.75,9652400.0,0.02135406667472628,1.1230801734812805,-0.8550696594427245,72.72727729631958,73.45948193636009,-0.37841406639936537,-1.164587976719357,-1.9952486837627852,-1.3943947113821444,22.773450518166445,0.45499992370605824,1.0143045622051332,0.9562500953674302,-0.5583279221246009,2.4708281128594614,0.19896108662141287,1.7135391041134476,0.10499954223632812,86.00006103515625,7.511251316860154,0.7572890087460158,10,-0.3275003433227539,-1.432499885559082,-2.604999542236328,-2.0774993896484375,0.9099998474121058,1,0.11926824517854073,1.4112173522428286,20.604999542236328,2.5135215943418596,21.05500030517578,-1.1391268003688502,20.76000022888184,0.11926824517854073
3961,2007-10-10,21.489999771118164,21.53499984741211,20.8700008392334,21.049999237060547,13648200.0,0.02114515054459365,1.5094269684352204,1.4915268483496589,72.97650475119065,73.32023940463334,-0.7292228219870012,-1.5002414142079132,-2.3978769907566218,-1.8463324374540484,24.369101941396604,0.6649990081787109,1.049125221344287,1.282999801635743,-0.28317367571462526,2.849173278986111,0.4999130629605588,2.066086540310927,-1.0900001525878906,96.03523636834171,17.778537680837246,0.7830867386751839,10,-0.5799999237060547,-1.6849994659423828,-3.049999237060547,-2.5224990844726562,0.33500099182128906,2,0.038157268662528,1.1230801734812805,21.045000076293945,1.4112173522428286,20.604999542236328,2.5135215943418596,21.05500030517578,0.038157268662528
3962,2007-10-11,21.15999984741211,21.76499938964844,21.06999969482422,21.625,15719400.0,-0.01535597613870443,-1.1550362839552282,-1.0568172458786147,64.3137207969878,72.2644148014643,-0.34102478738596886,-1.0749242227297984,-2.026371218847924,-1.5239825440372101,26.00868730972185,0.6949996948242223,0.995500703367135,0.8574998855590827,-0.6958480654557029,2.4108478365738684,0.08082591005168993,1.6341738610664756,-0.7373002243041995,55.677681781533636,-19.886163232831564,0.7766739755073926,10,-0.0775003433227539,-1.1450004577636683,-2.7437496185302734,-2.1924991607666016,1.1599998474121094,3,0.06498109687690579,1.5094269684352204,21.489999771118164,1.1230801734812805,21.045000076293945,1.4112173522428286,20.604999542236328,0.06498109687690579
3963,2007-10-12,21.649999618530273,21.68000030517578,21.26499938964844,21.36000061035156,11815600.0,0.023156889161229932,1.3714312183584627,-0.6236535763800662,71.34220200836737,71.85799421148717,-0.7158292107239568,-1.4303349719377962,-2.4781481167085673,-2.0229323252771465,28.221266786368332,0.5200004577636719,0.9856734315153091,1.215499687194825,-0.32401129097332415,2.755010665362974,0.44574419811075217,1.9852551762788977,-1.173608004760741,91.57510693031375,16.039407987087074,0.7697554890840739,10,-0.567500114440918,-1.505000114440918,-3.2162489891052246,-2.6824989318847656,-0.010000228881832385,4,0.006235576501640638,-1.1550362839552282,21.15999984741211,1.5094269684352204,21.489999771118164,1.1230801734812805,21.045000076293945,0.006235576501640638
3964,2007-10-15,21.0049991607666,21.950000762939453,20.88500022888184,21.780000686645508,14976800.0,-0.029792169474756713,-1.098524481727033,-2.6724281946554265,57.49127515053884,70.46105724082892,-0.06688919499490709,-0.6293692495261638,-1.789058904962065,-1.3861328247531155,30.44341052437087,1.0650005340576136,0.9431040040460132,0.45099925994873047,-0.8457359465684888,1.7477344664659498,-0.19736834330987918,1.0993668632073401,-0.47706323596191424,23.481689462174284,-48.472508610071245,0.6483676032586102,10,0.17000102996826172,-0.7674989700317383,-2.4774985313415527,-2.0374984741210938,0.8700008392333984,0,0.013092194090279063,1.3714312183584627,21.649999618530273,-1.1550362839552282,21.15999984741211,1.5094269684352204,21.489999771118164,0.013092194090279063
3965,2007-10-16,21.200000762939453,21.315000534057614,20.565000534057614,21.045000076293945,16620200.0,0.009283580574336758,2.896101579878299,-0.2000004922180329,58.96862070071525,69.42751583688795,-0.20507267035341314,-0.7082868040137171,-1.956461954445622,-1.5873266967036344,32.37645863219779,0.75,0.9177031716471689,0.5492507934570305,-0.6255561300289969,1.724057716943058,-0.038152668285981406,1.1366542552000425,0.75,45.84838440023205,-24.009895452378615,0.587403461743013,10,-0.025000572204589844,-0.9625005722045898,-2.6725001335144043,-2.2325000762939453,0.3299999237060547,1,0.01674526082361827,-1.098524481727033,21.0049991607666,1.3714312183584627,21.649999618530273,-1.1550362839552282,21.15999984741211,0.01674526082361827
3966,2007-10-17,21.36000061035156,21.5,20.7549991607666,21.334999084472656,15034400.0,0.007547162342173452,3.8852465167471295,0.16129945240876314,58.96862070071518,67.80348352802368,-0.2844661553750676,-0.7458593347171991,-2.081760501275209,-1.7502961174588485,34.36096026556522,0.7450008392333984,0.8488875273361671,0.6072505950927685,-0.4268901569876178,1.6413913471731547,0.09018021905257356,1.1243209711329634,0.5900001525878942,57.400718044341225,-9.691292171240043,0.5170703760401933,10,-0.18500041961669567,-1.1225004196166957,-2.83249998092651,-2.392499923706051,0.2999992370605504,2,0.027855772301155435,2.896101579878299,21.200000762939453,-1.098524481727033,21.0049991607666,1.3714312183584627,21.649999618530273,0.027855772301155435
3967,2007-10-18,21.7549991607666,21.9950008392334,21.28499984741211,21.299999237060547,28330800.0,0.018492440970419022,-1.927846971240252,18.19888617638342,63.95348649653487,65.59886720661865,-0.5850003264562211,-1.0344059887453767,-2.4457789463504085,-2.1468756896636023,35.621578115148004,0.7100009918212891,0.826808892382541,0.9009991645813002,-0.10773400118337051,1.909732330345971,0.39663258169896665,1.4053657474636339,-1.189998626708988,83.21666942320726,16.642122132709986,0.5043665828823346,10,-0.5574989318847656,-1.4949989318847656,-3.1799988746643066,-2.7874984741210938,-0.7999992370605504,3,0.0032177248850044915,3.8852465167471295,21.36000061035156,2.896101579878299,21.200000762939453,-1.098524481727033,21.0049991607666,0.0032177248850044915
3968,2007-10-19,21.0,21.75,20.920000076293945,21.739999771118164,26702400.0,-0.034704628356326594,1.1842096677449876,-1.6263733960452902,50.65196139387617,63.488185477249516,0.1803414037067661,-0.2168873714434092,-1.6500420992356162,-1.3990614331562057,36.20199145011867,0.8349990844726562,0.8028984678089657,0.09925003051757741,-0.8397765649748692,1.038276626010024,-0.3702632672286441,0.5687633282637989,-0.4063994598388696,30.41953658107181,-30.85938607401844,0.4695132977462226,10,0.2800006866455078,-0.7399997711181641,-2.3824996948242188,-2.032499313354492,1.2450008392333984,4,0.06285712832496282,-1.927846971240252,21.7549991607666,3.8852465167471295,21.36000061035156,2.896101579878299,21.200000762939453,0.06285712832496282
3969,2007-10-22,21.28499984741211,21.43000030517578,20.780000686645508,20.98500061035156,14480800.0,0.013571421305338616,1.2033879675427537,-0.4054044997976711,55.809325741820366,61.608413082305155,0.002171840515366341,-0.4127889073215414,-1.886122874191365,-1.6916976567199598,36.78523157043999,0.6499996185302734,0.7581849847548483,0.3142498970031724,-0.5073419449353516,1.1358417389416964,-0.0965460239660878,0.7250458179724326,-0.6633713012695353,50.349591587394016,-10.87247934594626,0.4107959209692615,10,-0.0049991607666015625,-1.0249996185302734,-2.6374993324279785,-2.3174991607666016,1.6300010681152344,0,0.016678390640415985,1.1842096677449876,21.0,-1.927846971240252,21.7549991607666,3.8852465167471295,21.36000061035156,0.016678390640415985
3970,2007-10-23,21.51000022888184,21.655000686645508,21.145000457763672,21.30500030517578,13206200.0,0.010570842522091173,1.0606034917907083,0.6833348168304909,58.19750256202818,59.96630172795378,-0.16755149769357658,-0.5767890354427045,-2.064222665408593,-1.924021698550174,36.798191983480166,0.5100002288818359,0.6534713840451616,0.481750297546391,-0.32060985722547386,1.2841104523182558,0.08057022016045678,0.8829303749323252,-0.8609042368774489,60.88710049560262,-1.8024706889120168,0.4011800773859325,10,-0.22999954223633168,-1.2200002670288121,-2.8624997138977086,-2.5424995422363317,1.369998931884762,1,0.016968840875606794,1.2033879675427537,21.28499984741211,1.1842096677449876,21.0,-1.927846971240252,21.7549991607666,0.016968840875606794
3971,2007-10-24,21.979999542236328,22.040000915527344,21.25,21.434999465942386,16435000.0,0.021850270030374652,1.3759325174313717,2.6585379469477126,60.931893638308566,59.5905431547672,-0.6266318451146233,-0.9721944522329871,-2.485083869542038,-2.4017995895610227,36.827793507783355,0.7900009155273438,0.6639608065778795,0.8727496147155769,0.02121570295140529,1.7242835264797485,0.4469826588334911,1.2985165705976627,-1.303985453287357,95.23798711177514,30.801935776912046,0.42576695588208635,10,-0.6774988174438477,-1.4524993896484375,-3.284999370574951,-3.0124988555908203,1.2900009155273438,2,-0.020473105776281364,1.0606034917907083,21.51000022888184,1.2033879675427537,21.28499984741211,1.1842096677449876,21.0,-0.020473105776281364
3972,2007-10-25,22.7549991607666,22.85000038146973,21.979999542236328,22.0,28674200.0,0.03525931003961347,-1.1886811465203575,1.3853193671103237,64.02639443406665,58.77767564651156,-1.2869210350490583,-1.6593967847531381,-3.2031834003348294,-3.1781942032391655,37.177290513692526,0.870000839233402,0.6420393259143005,1.53799924850464,0.45036871926359723,2.625629777745683,0.9941839838841169,2.0818145131251633,-2.024425598754494,95.41056837154773,32.32595178583806,0.5438152646205215,10,-1.0474987030029297,-1.712498664855957,-3.9949989318847656,-3.7874984741210938,0.21500015258788707,3,-0.048121263622916466,1.3759325174313717,21.979999542236328,1.0606034917907083,21.51000022888184,1.2033879675427537,21.28499984741211,-0.048121263622916466
3973,2007-10-26,23.184999465942386,23.34000015258789,22.729999542236328,23.15999984741211,17721800.0,0.018896959834530547,2.6417839065800486,0.03311211432989302,71.35761876957679,60.31838049307133,-1.649774825475692,-1.9740195489283003,-3.566728791663035,-3.59959868609592,37.97017154024731,0.6100006103515625,0.5984057651517141,1.830499553680422,0.49260345639351755,3.1683956509673266,1.1615515050369716,2.4994476023238725,-2.327260294762823,93.9452844147979,25.250358770832037,0.668948048643452,10,-1.2324991226196325,-1.712499618530277,-4.191249370574955,-4.2174987792968786,-0.5799999237060582,4,-0.0961828593316163,-1.1886811465203575,22.7549991607666,1.3759325174313717,21.979999542236328,1.0606034917907083,21.51000022888184,-0.0961828593316163
3974,2007-10-29,22.979999542236328,23.309999465942386,22.864999771118164,23.229999542236328,13898400.0,-0.00884192057054789,1.1707310265260917,-10.000152590217546,66.66666666666666,61.1737189337326,-1.2685620427695312,-1.6948540325008103,-3.3027335235846778,-3.375810973110248,38.33010086098556,0.4449996948242223,0.620329566507948,1.523249626159668,0.01820509099932366,3.0282941613200123,0.7707273585794958,2.27577189373984,-1.9236794925440996,83.59905875155977,16.387017346092875,0.7525222675801727,10,-0.932499885559082,-1.5074996948242188,-3.8537497520446777,-4.01249885559082,0.4099998474121129,0,-0.03198427840052964,2.6417839065800486,23.184999465942386,-1.1886811465203575,22.7549991607666,1.3759325174313717,21.979999542236328,-0.03198427840052964
3975,2007-10-30,22.739999771118164,23.0,22.584999084472656,23.0,11472200.0,-0.010443854477762415,2.192311924586436,1.0400009155273438,61.16071732676841,61.41728522551629,-0.8796446343351434,-1.3641259455186727,-3.0024094523840503,-3.1199048056325296,38.359941261328075,0.41500091552734375,0.5619954762566408,1.181249904632569,-0.38318956874861954,2.7456893780137577,0.39903016794197654,1.9634696413231616,-1.5009853131942812,71.2918498725088,7.406606069406621,0.7822197366905939,10,-0.6799993515014648,-1.0749998092651367,-3.6137499809265137,-3.7724990844726562,1.0650005340576172,1,0.007695740816648922,1.1707310265260917,22.979999542236328,2.6417839065800486,23.184999465942386,-1.1886811465203575,22.7549991607666,0.007695740816648922
3976,2007-10-31,23.09499931335449,23.09499931335449,22.36000061035156,22.9950008392334,14472200.0,0.015611237722491289,13.7001983672857,-0.3846091772732138,67.20000108506977,61.77800906868683,-1.0757829834001917,-1.6094727626846925,-3.290265103543124,-3.4576503596646084,38.21032219230056,0.7349987030029297,0.6356810607337806,1.4142495155334451,-0.23186915582488865,3.060368186891779,0.59119017985428,2.2373088512126103,-1.6879059998574846,81.985240494115,16.35699013041699,0.8230593356791668,10,-1.0349988937377894,-1.3099994659423793,-3.783749103546139,-4.012498855590817,0.44000053405762074,2,-0.009309381207193379,2.192311924586436,22.739999771118164,1.1707310265260917,22.979999542236328,2.6417839065800486,23.184999465942386,-0.009309381207193379
3977,2007-11-01,22.88999938964844,23.434999465942386,22.70499992370605,23.0,14578000.0,-0.008876377129290791,-2.0416676600783448,-1.1000228885328487,61.610488563583885,62.99562319865436,-0.7742753268879383,-1.3035504888534355,-3.0152505281036817,-3.2352157980777427,37.86516199011481,0.7299995422363352,0.6906946433497154,1.1027496337890668,-0.5679745531124141,2.7734738206905476,0.26738754033832635,1.9381117272398072,-1.328273529024166,49.3022645131646,-12.505053646250147,0.8353620934507399,11,-0.7824993133544957,-1.029999732971195,-3.5137495994567907,-3.7424993515014684,0.9800014495849574,3,0.01660118297281743,13.7001983672857,23.09499931335449,2.192311924586436,22.739999771118164,1.1707310265260917,22.979999542236328,0.01660118297281743
3978,2007-11-02,23.45499992370605,23.5,22.88999938964844,23.170000076293945,18860400.0,0.024683291792184203,2.253336588541648,-2.590893327784765,73.28898806782622,64.9378079015439,-1.0665734552773394,-1.7702939557323525,-3.4972306045040646,-3.784987574312108,37.440397625752574,0.610000610351559,0.7575571189021524,1.5477501869201618,-0.24204357786437214,3.3375439517046956,0.6528533045278948,2.4426470693124287,-1.7059467025499657,96.05262277308533,28.18299529398149,0.8948968823922665,11,-1.1324996948242152,-1.5624999999999964,-4.078750133514401,-4.3074998855590785,-0.5349998474121058,4,-0.02067791992876411,-2.0416676600783448,22.88999938964844,13.7001983672857,23.09499931335449,2.192311924586436,22.739999771118164,-0.02067791992876411
3979,2007-11-05,23.60000038146973,23.82500076293945,23.0,23.31999969482422,16470800.0,0.006182070272237716,1.260271574552374,0.9824590756381503,73.03263837712007,66.586156325443,-0.9483906674853841,-1.770169411227311,-3.557587080129256,-3.914959046643311,37.438995758417626,0.8250007629394496,0.7752156041098104,1.54300060272217,-0.288709317239892,3.374710522684232,0.6271456427411373,2.458855562703203,-1.6408335468523738,84.64161378602853,13.408681454293031,0.9158549599810313,11,-1.0625000000000036,-1.4875001907348668,-4.208750724792484,-4.4525003433227575,-0.1750011444091797,0,-0.04216105182839991,2.253336588541648,23.45499992370605,-2.0416676600783448,22.88999938964844,13.7001983672857,23.09499931335449,-0.04216105182839991
3980,2007-11-06,23.55500030517578,23.6299991607666,23.17499923706055,23.57500076293945,13269800.0,-0.001906782862990175,6.000146722225428,-0.07143003113056454,71.5407341742393,67.76491638499085,-0.6512914651273256,-1.6100320462628126,-3.41769411092125,-3.8557975302467042,37.41546879861393,0.45499992370605113,0.9391512931980586,1.3725005149841323,-0.5104911119463509,3.2554921419146154,0.4310047015188907,2.313996328449374,-1.3346167205933313,81.56993654323391,8.232588712079433,0.9414958134652407,11,-0.6525001525878906,-1.442500114440918,-3.921250343322754,-4.272500038146973,-0.4500007629394531,1,-0.007004920967506156,1.260271574552374,23.60000038146973,2.253336588541648,23.45499992370605,-2.0416676600783448,22.88999938964844,-0.007004920967506156
3981,2007-11-07,22.309999465942386,23.32999992370605,22.270000457763672,23.2549991607666,15647200.0,-0.052855055109459204,-1.0682962593553265,47.248903299645825,54.66779086346274,66.72507154381265,0.721294424498673,-0.31668570040291044,-2.073224791093576,-2.602453729638004,36.06212935374337,1.2849998474121094,1.0353315352568053,0.08649969100952504,-1.7685050832560343,1.9415044652750844,-0.8410026961232546,1.0140020781423047,1.5150012969970632,2.5722829793395436,-66.64378776470096,0.9275023871327798,11,0.7375011444091761,-0.19749927520752308,-2.5787487030029332,-2.9849987030029332,0.6149997711181641,2,0.06701034849936272,6.000146722225428,23.55500030517578,1.260271574552374,23.60000038146973,2.253336588541648,23.45499992370605,0.06701034849936272
3982,2007-11-08,22.53499984741211,22.75,22.174999237060547,22.26000022888184,20163200.0,0.010085180943782746,-1.5842637875092689,-0.2910049813099931,64.17358806912246,65.92684591042882,0.5160762497414559,-0.45681389282767526,-2.2002165655097166,-2.8188757060359215,34.30647993146842,0.5750007629394531,1.1153461648584084,0.24275007247924663,-1.547070373318011,2.032570518276504,-0.6521601504193839,1.1376602953778772,1.2589009094238257,21.818198632258948,-50.144691766532866,0.8949102228986292,11,0.4650001525878906,-0.4224996566772461,-2.711249351501465,-3.2099990844726562,0.18499946594237926,3,0.04437541631999786,-1.0682962593553265,22.309999465942386,6.000146722225428,23.55500030517578,1.260271574552374,23.60000038146973,0.04437541631999786
3983,2007-11-09,21.78499984741211,22.559999465942386,21.774999618530273,22.350000381469727,14372400.0,-0.03328156223999834,-1.6837556119970516,-2.054550246568528,54.25169990794125,64.54740515945934,1.1695976080503847,0.3202372881010369,-1.360353007727678,-2.057785368233457,32.20479015769854,0.7849998474121129,1.1274205670917539,-0.5139999389648438,-2.2946164972568113,1.2666166193271238,-1.4043082181108275,0.37630834018114,1.94414484863281,0.48781577069402415,-71.1435138499015,0.8903082791459833,11,1.015000343322754,0.3275003433227539,-1.9387502670288086,-2.4375,0.9899997711181641,4,0.09570810219991666,-1.5842637875092689,22.53499984741211,-1.0682962593553265,22.309999465942386,6.000146722225428,23.55500030517578,0.09570810219991666
3984,2007-11-12,21.280000686645508,21.96500015258789,21.26499938964844,21.8799991607666,17763600.0,-0.023181049543435805,-1.2222208766522895,1.0619431981986545,48.13312055248705,63.09989440676142,1.5735700381036786,0.8926624942680874,-0.7732129852034788,-1.54551777064367,31.06410509462162,0.7000007629394496,1.038616438671987,-1.0327491760253906,-2.7751291612067917,0.7096308091560104,-1.9039391686160911,-0.1615591834346901,2.3318953047485316,0.6343043741595891,-69.36714220117057,0.8711899925906996,11,1.2649993896484375,0.8324995040893555,-1.2575011253356934,-1.9000005722045898,1.6099987030029332,0,0.07706763800424299,-1.6837556119970516,21.78499984741211,-1.5842637875092689,22.53499984741211,-1.0682962593553265,22.309999465942386,0.07706763800424299
3985,2007-11-13,21.55500030517578,21.55500030517578,20.88500022888184,21.26499938964844,16585400.0,0.012922913987632123,3.6206755939070026,-0.4833360883994702,46.43755887519832,60.792956383442366,1.2435764636385933,0.680512419910773,-0.9734331002036498,-1.808103217022456,30.9680116790765,0.6700000762939418,0.8604116098646948,-0.7754995346069329,-2.476900855487365,0.9259017862734993,-1.6262001950471507,0.07520112583328498,1.8691439580786096,27.402869526415742,-37.77848978451701,0.8507006604402163,11,0.8000001907348633,0.6400003433227504,-1.4337506294250488,-2.1750001907348633,1.404998779296875,1,0.08675476248709435,-1.2222208766522895,21.280000686645508,-1.6837556119970516,21.78499984741211,-1.5842637875092689,22.53499984741211,0.08675476248709435
3986,2007-11-14,21.95499992370605,22.30500030517578,21.63999938964844,21.73500061035156,16038000.0,0.018557161348507156,-2.2438930214600012,0.7586159269685184,42.844371956857714,58.70783231602836,0.7429960574317,0.34506590939172455,-1.2818248818155595,-2.1890851916831515,30.46620574293644,0.75,0.7366633673601157,-0.40524988174438903,-2.0552304802457932,1.2447307167570152,-1.2302401809950894,0.4197404175063113,1.2152299361110828,57.37264483323199,-3.8203097832736077,0.8249902992507014,11,0.4000005722045934,0.24000072479248047,-1.7899999618530238,-2.574999809265133,1.274999618530277,2,0.05237985071858531,3.6206755939070026,21.55500030517578,-1.2222208766522895,21.280000686645508,-1.6837556119970516,21.78499984741211,0.05237985071858531
3987,2007-11-15,21.825000762939453,22.25,21.729999542236328,22.07999992370605,14064800.0,-0.005921164254991895,-1.3370722946821596,-1.15909071205013,37.145567504830495,54.69189669791771,0.789011077402332,0.5065493574734461,-1.0778929491852445,-2.041269925060597,29.23297058507448,0.5200004577636719,0.6633325714170368,-0.5387491226196275,-2.1836128390475977,1.1061145938083428,-1.3611809808336126,0.28368273559435764,1.1167061337841524,56.11946043075332,-0.892104895505625,0.8224318582139851,11,0.5299997329711914,0.3699998855590785,-1.4675006866455078,-2.252500534057617,1.629999160766598,3,0.05040084470416062,-2.2438930214600012,21.95499992370605,3.6206755939070026,21.55500030517578,-1.2222208766522895,21.280000686645508,0.05040084470416062
3988,2007-11-16,22.31999969482422,22.475000381469727,21.73500061035156,21.850000381469727,19064000.0,0.02268036263830564,-1.1142885169250107,-1.843140628155576,44.08602077028197,51.47560585271347,0.12972283199993484,0.1217543544896742,-1.4928111670920323,-2.5233770581843444,28.98705727809864,0.7399997711181676,0.5256134931519618,-0.1097501754760728,-1.6250385403069316,1.405538189354786,-0.8673943578915022,0.6478940069393566,0.4160365351152109,90.25153007732555,35.09106739435644,0.7576441824154301,11,-0.0625,-0.12499904632568715,-1.7712502479553223,-2.6324996948242188,1.25,4,0.017921130107498406,-1.3370722946821596,21.825000762939453,-2.2438930214600012,21.95499992370605,3.6206755939070026,21.55500030517578,0.017921130107498406
3989,2007-11-19,21.63999938964844,22.290000915527344,21.3799991607666,22.290000915527344,14694000.0,-0.03046596391009193,1.7999988262497506,-1.3829839904226533,40.86378200710787,48.067055611921084,0.5615073379521043,0.8745527525928019,-0.7355957530916406,-1.8326316994550105,28.876784666444227,0.9400005340576172,0.42083632135494753,-0.8075004577636697,-2.273854433040544,0.6588535175132044,-1.5406774454021068,-0.07432347012523266,0.9109332401852299,47.48421939065626,-5.402925056124076,0.7331769876384373,11,0.46750068664550426,0.5550012588500906,-1.0262498855590856,-1.952499389648441,1.5150012969970703,0,0.052449180263136386,-1.1142885169250107,22.31999969482422,-1.3370722946821596,21.825000762939453,-2.2438930214600012,21.95499992370605,0.052449180263136386
3990,2007-11-20,21.875,22.13999938964844,21.40999984741211,21.80500030517578,15531200.0,0.010859547919579438,1.4333379957529426,-0.10769158538446248,39.66102209970648,46.399636860392626,0.07055726828605202,0.7044147782343018,-0.8996970302224483,-2.0491046222077003,28.41644138784869,0.7299995422363317,0.19140781869702295,-0.590749835968019,-2.0164988142243843,0.8349991422883463,-1.3036243250962016,0.12212465316016363,0.6000003814697266,45.20550569939522,-3.8356511968893514,0.7128744891281819,11,-0.05749988555908203,0.3200006484985316,-1.1687498092651367,-2.094999313354492,1.2900009155273438,1,0.04639997209821445,1.7999988262497506,21.63999938964844,-1.1142885169250107,22.31999969482422,-1.3370722946821596,21.825000762939453,0.04639997209821445
3991,2007-11-21,21.530000686645508,22.020000457763672,21.48500061035156,21.70499992370605,10899600.0,-0.015771397181919666,-3.0377439972360563,-2.4999999999999494,38.741730742328144,43.57387493519325,0.32774396650125937,1.0687690934751828,-0.48860215978546506,-1.6917068161513882,27.39452393516768,0.5349998474121129,-0.07376773290890881,-0.913249206542968,-2.384743891108098,0.5582454780221617,-1.648996548825533,-0.17750186426040315,0.7859996795654283,13.698754215322872,-33.85078049255255,0.7357473422825648,11,0.19249916076660512,0.7599992752075195,-0.8237504959106445,-1.75,1.4749984741210938,2,0.06641887376780886,1.4333379957529426,21.875,1.7999988262497506,21.63999938964844,-1.1142885169250107,22.31999969482422,0.06641887376780886
3992,2007-11-23,21.65999984741211,21.729999542236328,21.415000915527344,21.55500030517578,3105600.0,0.0060380472187926415,1.5714285714285714,-0.6000000000000122,33.98750371346134,41.32229758025104,0.06769183468639994,0.8986008958077072,-0.5536621547947256,-1.8061104296175827,25.364910760093416,0.3149986267089844,-0.34175057428393885,-0.7285000801086419,-2.2322848306212073,0.7752846704039236,-1.4803924553649246,0.02339229514764085,0.5129005050659181,25.57081045678771,-15.188934896929183,0.7518923752562827,11,0.020000457763671875,0.6425008773803711,-0.9537496566772461,-1.8799991607666016,1.010000228881836,4,0.07248382760315675,-3.0377439972360563,21.530000686645508,1.4333379957529426,21.875,1.7999988262497506,21.63999938964844,0.07248382760315675
3993,2007-11-26,20.95499992370605,21.864999771118164,20.93000030517578,21.530000686645508,13726000.0,-0.03254847316124476,-1.991998291015625,-5.476221616712114,28.548242484918987,39.14620001718792,0.7180896072093574,1.5051380646416597,0.21716077256721178,-1.0888973219293554,23.01764767610088,0.9349994659423828,-0.447859392528283,-1.3220000267028844,-2.9056910241890783,0.2616909707833095,-2.1138455254459814,-0.5301545279597875,1.0891104164123568,1.8382064199079617,-31.992265296115875,0.7918454987430967,11,0.7250003814697301,1.3475008010864293,-0.2262496948242152,-1.1524991989135707,2.4899997711181676,0,0.1193032693439331,1.5714285714285714,21.65999984741211,-3.0377439972360563,21.530000686645508,1.4333379957529426,21.875,0.1193032693439331
3994,2007-11-27,22.2450008392334,22.315000534057614,21.18000030517578,21.32999992370605,21969200.0,0.06156053067163181,1.1516585792697556,-1.59130382862412,41.160594938497624,38.55987069088784,-0.4700628573820467,0.16574753577175017,-0.9779360946231037,-2.3601774659641315,20.300905814417693,1.3600006103515625,-0.6105329987549908,0.004750823974610796,-1.5439784307473374,1.553480078696559,-0.7696138033863633,0.7791154513355849,-1.360000610351559,94.94587124503735,64.38005330486601,0.7743646273609749,11,-0.5425004959106445,0.05749988555908203,-1.4750003814697266,-2.442500114440918,0.7049999237060511,1,0.05956389326153344,-1.991998291015625,20.95499992370605,1.5714285714285714,21.65999984741211,-3.0377439972360563,21.530000686645508,0.05956389326153344
3995,2007-11-28,22.915000915527344,22.94499969482422,22.270000457763672,22.540000915527344,15948000.0,0.030119130187321375,2.103462186053038,0.40983565550191203,54.425762249104004,39.84669183447077,-1.035782773826849,-0.5169752603702982,-1.5642445836838306,-3.0093665896278594,18.427213662916664,0.6999988555908203,-0.6416367669699667,0.6660008430480957,-0.8965327698925663,2.2285344559887577,-0.11526596342223527,1.4472676495184267,-2.0014006805419875,98.5112263829465,61.74393460792122,0.7812668064703302,11,-0.9775009155273438,-0.5600004196166992,-2.145000457763672,-3.1125001907348633,0.9399986267089844,2,0.010473478574270612,1.1516585792697556,22.2450008392334,-1.991998291015625,20.95499992370605,1.5714285714285714,21.65999984741211,0.010473478574270612
3996,2007-11-29,22.8799991607666,23.21999931335449,22.60000038146973,22.6200008392334,12064400.0,-0.0015274603256517638,-3.133336724184021,0.693328857421875,52.59593219424363,41.56339902218333,-0.9563407206933974,-0.5258681830676437,-1.446005521406775,-2.9574581036690653,17.09229635625798,0.6199989318847585,-0.5857469952102115,0.6417490959167473,-0.899085436374591,2.1825836282080857,-0.12866817022892008,1.4121663620624147,-1.885142947387692,85.1528253342652,44.573930931149754,0.7704172661456692,11,-0.8049993515014648,-0.524998664855957,-2.094998836517334,-3.077498435974121,0.5450000762939489,3,0.012456370857279131,2.103462186053038,22.915000915527344,1.1516585792697556,22.2450008392334,-1.991998291015625,20.95499992370605,0.012456370857279131
3997,2007-11-30,23.270000457763672,23.459999084472656,22.95499992370605,23.25,15787000.0,0.01704551185761516,1.525010252057582,0.07692533415496575,61.8138476245391,43.53315756154524,-1.2514125448877707,-0.9338184291377409,-1.7597390315073511,-3.3269954949398226,15.419226608353103,0.5799999237060547,-0.5205626672551382,1.012750339508056,-0.5707051866548944,2.5962058656710063,0.22102257642658074,1.8044781025895311,-2.141635658386228,92.49016923392398,44.90510997819562,0.7917277630814751,11,-1.0750007629394531,-0.9149999618530273,-2.3550000190734863,-3.4449996948242188,0.9799995422363281,4,-0.011388108800344132,-3.133336724184021,22.8799991607666,2.103462186053038,22.915000915527344,1.1516585792697556,22.2450008392334,-0.011388108800344132
3998,2007-12-03,22.96999931335449,23.3799991607666,22.75,23.239999771118164,11964800.0,-0.012892184723146127,1.2909092170149605,-13.499713904253468,63.89801083674855,46.0925163203942,-0.9493465728506933,-0.7083318674630092,-1.3961833987037977,-3.0098235488611955,13.464273652613953,0.6299991607666016,-0.4626732460354539,0.7369992256164508,-0.7827978318121787,2.2567962830450803,-0.022899303097862145,1.4968977543307638,-1.6551037711694292,78.50877046218078,23.952661958807823,0.7598985287143141,12,-0.7749996185302699,-0.6149988174438441,-1.5949988365173304,-2.739998817443844,1.1400012969970703,0,-0.013060480889354076,1.525010252057582,23.270000457763672,-3.133336724184021,22.8799991607666,2.103462186053038,22.915000915527344,-0.013060480889354076
3999,2007-12-04,22.604999542236328,22.92499923706055,22.5049991607666,22.770000457763672,12674400.0,-0.015890282195435423,-1.3013596981700184,0.6111134658585093,58.50890518223676,48.18672555178645,-0.4839597584020119,-0.44448615011391723,-0.9647572769108166,-2.629760785708367,10.929508262897789,0.4650001525878871,-0.3631900653634297,0.4217494964599595,-0.9693244667241956,1.8128234596441146,-0.27378748513211804,1.117286478052037,-1.11849571666826,28.15121605636783,-28.60695169005391,0.6955369815920783,12,-0.4099998474121094,-0.2499990463256836,-0.8924994468688965,-2.1299991607666016,1.7350006103515625,1,0.03715992787429134,1.2909092170149605,22.96999931335449,1.525010252057582,23.270000457763672,-3.133336724184021,22.8799991607666,0.03715992787429134
4000,2007-12-05,23.38999938964844,23.524999618530273,22.78000068664551,22.88999938964844,15051600.0,0.03472682430032248,-1.06944893320546,-3.0302862163036943,60.94583509980047,50.65384825817227,-1.1526729369773072,-1.309626493944517,-1.688152464202762,-3.3922655662974712,8.520520788532432,0.9200000762939453,-0.32003025171298916,1.2149993896484403,-0.1433933217377792,2.57339210103466,0.5358030339553288,1.8941957453415519,-1.745615943368005,86.76468938280505,28.84149956759687,0.6791963556931105,12,-1.1624994277954137,-1.0349988937377965,-1.6299996376037633,-2.9149990081787145,0.6900005340576101,2,-0.018811399666120554,-1.3013596981700184,22.604999542236328,1.2909092170149605,22.96999931335449,1.525010252057582,23.270000457763672,-0.018811399666120554
4001,2007-12-06,23.80500030517578,23.899999618530273,23.125,23.36000061035156,14186200.0,0.017742664658255913,1.44095013246346,0.8899993896484446,64.47367246939041,54.04120034216439,-1.353346923758341,-1.69372097411609,-2.036745702943584,-3.7790162414340855,8.103813736800237,0.7749996185302734,-0.18036657417809465,1.5552502632141127,0.013428315288308568,3.097072211139917,0.7843392892512107,2.326161237177015,-1.97255524167036,93.19001561427544,33.59125500668746,0.7709109739629025,12,-1.390000343322754,-1.4125003814697266,-1.942500114440918,-3.3299999237060547,-0.1949996948242223,3,0.002100366999351566,-1.06944893320546,23.38999938964844,-1.3013596981700184,22.604999542236328,1.2909092170149605,22.96999931335449,0.002100366999351566
4002,2007-12-07,23.53499984741211,23.94499969482422,23.26499938964844,23.72500038146973,10992600.0,-0.011342174093775026,1.158734003227348,-0.4269677850738126,59.18366699652382,57.44513639900937,-0.8821779985172853,-1.4176451763384286,-1.7072638773206812,-3.482926978802304,7.860389208697069,0.6800003051757777,-0.04497593745634276,1.2352498054504402,-0.40710219712026685,2.877601808021147,0.41407380416508843,2.056425806735792,-1.4544482373037049,71.52779893373953,15.153461122266435,0.8211760012853532,12,-0.9724998474121094,-1.119999885559082,-1.612499713897705,-3.059999465942383,0.274999618530277,4,-0.004673915915221705,1.44095013246346,23.80500030517578,-1.06944893320546,23.38999938964844,-1.3013596981700184,22.604999542236328,-0.004673915915221705
4003,2007-12-10,23.8700008392334,23.95000076293945,23.54999923706055,23.82500076293945,13028200.0,0.014234161631325737,2.902455363373376,-0.2368418410882038,67.78308813128382,60.403191198207836,-0.8495400341258055,-1.674275058837786,-1.9736346433990946,-3.7982485371045875,8.325427052771657,0.4150009155273402,0.14761421246572226,1.4660007476806634,-0.298898463600068,3.2308999589613947,0.5835511420402995,2.3484503533210273,-1.5284264972647783,94.46367923843438,35.43782342724211,0.8824496056403652,12,-0.7600002288818359,-1.452500343322754,-1.8862509727478027,-3.347500801086426,-0.2550010681152344,0,0.015919528588454135,1.158734003227348,23.53499984741211,1.44095013246346,23.80500030517578,-1.06944893320546,23.38999938964844,0.015919528588454135
4004,2007-12-11,22.920000076293945,23.95000076293945,22.75,23.7549991607666,16660800.0,-0.03979894132965445,-1.0425558163619717,-18.555503751111154,57.48030872532701,60.742585251121504,0.23052028715206418,-0.6272704855476618,-0.980746700549183,-2.8205602046769087,8.849125973298696,1.2000007629394496,0.35126574077495576,0.43400001525878906,-1.2620654157978635,2.1300654463154416,-0.4140327002695372,1.2820327307871153,-0.32107750696999204,14.16666401757307,-44.6820706276597,0.8480327155283266,12,0.30749988555908203,-0.5024995803833008,-0.8125,-2.364999771118164,0.16499900817871094,1,0.05191974389600573,2.902455363373376,23.8700008392334,1.158734003227348,23.53499984741211,1.44095013246346,23.80500030517578,0.05191974389600573
4005,2007-12-12,23.42499923706055,23.79999923706055,23.024999618530273,23.395000457763672,17783200.0,0.022033122124154092,-1.012984825440557,-0.03592672118416068,63.261000079817606,61.92759279396305,-0.21738847408484574,-1.0382210075341263,-1.428530436645552,-3.28866648002656,8.859861315048029,0.8799991607666051,0.6946817217386858,0.8454992294311552,-0.8406139810043385,2.531612439866649,0.002442624213408351,1.688555834648902,-0.6749992370605504,56.24990065898899,-7.966725212790422,0.8430566052177476,12,-0.19749927520752308,-1.007498741149906,-1.0999989509582555,-2.7074985504150426,-1.2249984741210973,2,0.03906087279950565,-1.0425558163619717,22.920000076293945,2.902455363373376,23.8700008392334,1.158734003227348,23.53499984741211,0.03906087279950565
4006,2007-12-13,23.104999542236328,23.32999992370605,22.88999938964844,23.114999771118164,13248600.0,-0.013660606413935406,1.0,-0.33335452695825146,59.85002298697542,61.70939005645597,0.15408794290733496,-0.6615677058780705,-1.0524033745413988,-2.9321424430027605,9.091005537375102,0.5349998474121094,0.8719607795927651,0.46799955368042134,-1.2068401905681867,2.1428392979290294,-0.3694203184438827,1.3054194258047254,0.8450012207031214,29.583276377820177,-37.88918105488167,0.8374198721243036,12,0.12250041961669922,-0.6874990463256836,-0.5974993705749512,-2.3874988555908203,-0.6999988555908203,3,0.04219867564539026,-1.012984825440557,23.42499923706055,-1.0425558163619717,22.920000076293945,2.902455363373376,23.8700008392334,0.04219867564539026
4007,2007-12-14,22.92499923706055,23.51000022888184,22.8700008392334,22.959999084472656,9932400.0,-0.0077905348946981645,-7.827782162588841,3.4999046347507416,64.46400338336971,61.77227811719166,0.3129090243271584,-0.4162755656955035,-0.8205950635900834,-2.7167726812555557,9.424678377668474,0.639999389648441,0.8836635037373348,0.23299932479858754,-1.401321380373286,1.867320029970461,-0.5841610277873492,1.0501596773845243,1.003801498413079,14.583260483258599,-58.66373102520545,0.8171603525859359,12,0.3025007247924769,-0.5074987411499059,-0.34499883651733754,-2.2074985504150426,-0.125,4,0.029880104518548167,1.0,23.104999542236328,-1.012984825440557,23.42499923706055,-1.0425558163619717,22.920000076293945,0.029880104518548167
4008,2007-12-17,22.71999931335449,23.09499931335449,22.65999984741211,22.75,11004400.0,-0.00894219980494737,-4.800007629413886,0.8571662125342484,54.14845386653301,61.28778352655792,0.5349754805943867,-0.18948728555118066,-0.5746112714674325,-2.472046982763036,9.348778498922737,0.43499946594237926,0.9111304416668347,0.007999420166012072,-1.6169164231528192,1.6329152634848434,-0.8044585014934036,0.8204573418254277,1.16644942626953,4.6511180899319005,-63.130869594217785,0.8124579216594165,12,0.5850009918212926,-0.3024988174438441,-0.163749217987057,-2.002498626708981,-1.1849994659423793,0,0.04797536027860749,-7.827782162588841,22.92499923706055,1.0,23.104999542236328,-1.012984825440557,23.42499923706055,0.04797536027860749
4009,2007-12-18,22.774999618530273,23.07999992370605,22.5,22.67499923706055,10214200.0,0.0024207881530813324,-1.5777839943372636,-3.333269756500218,48.630125993098474,59.91937140359103,0.5661638228182326,-0.1634779987205377,-0.5726365122003827,-2.4841234661334397,9.7224318746083,0.5799999237060511,0.8391365307157237,0.006249713897705789,-1.5383191903396423,1.5508186181350538,-0.7660347382209665,0.778534166016378,1.037862187561032,21.153829224706282,-40.97552499910296,0.7722844521186734,12,0.4500007629394531,-0.3574991226196289,-0.31874942779541016,-2.0574989318847656,-1.2749996185302734,1,0.0368825539695925,-4.800007629413886,22.71999931335449,-7.827782162588841,22.92499923706055,1.0,23.104999542236328,0.0368825539695925
4010,2007-12-19,22.88999938964844,22.9950008392334,22.540000915527344,22.899999618530273,8489400.0,0.005049386302715897,3.5499384888278547,-0.10000190734132491,50.096341237982195,58.32189015565678,0.41658914149610027,-0.20926691491486693,-0.642334911582946,-2.5587673631675933,10.116277943014532,0.4549999237060547,0.7767429564436981,0.07049951553345224,-1.4160325548439197,1.5570315859108241,-0.6727665196552337,0.8137655507221382,0.8178334719555593,38.61379220480031,-19.752148853084464,0.7432660351886858,12,0.3350009918212855,-0.4724988937377965,-0.5612492561340368,-2.077499389648441,-1.314998626708988,2,0.00851899082672758,-1.5777839943372636,22.774999618530273,-4.800007629413886,22.71999931335449,-7.827782162588841,22.92499923706055,0.00851899082672758
4011,2007-12-20,22.959999084472656,23.1200008392334,22.59000015258789,23.10000038146973,13967800.0,0.0030580907248023426,4.888824134021383,13.999809269507523,46.81723615547664,56.94784228442931,0.23928406272267466,-0.17564725622390398,-0.6796316810025473,-2.586077570128168,10.604265626737586,0.5300006866455078,0.7842192147785134,0.0689992904663086,-1.2883301839428505,1.4263287648754677,-0.6096654467382727,0.7476640276708899,0.6512071482030244,45.54445348808647,-8.153669336633904,0.6786647372045803,12,0.2650012969970703,-0.5199985504150391,-0.6849985122680664,-2.0699987411499023,-0.9599990844726562,3,-0.033100973512110166,3.5499384888278547,22.88999938964844,-1.5777839943372636,22.774999618530273,-4.800007629413886,22.71999931335449,-0.033100973512110166
4012,2007-12-21,23.229999542236328,23.26499938964844,22.90999984741211,23.239999771118164,25971200.0,0.011759602287888082,10.833423403374754,0.07142954455661185,52.68595163454587,55.27038267368066,-0.08775933718507645,-0.3393975992046592,-0.9024790094710831,-2.810347235231461,11.318746326704854,0.3549995422363317,0.7157843708868015,0.26049976348877024,-0.973018584350946,1.4940181113284865,-0.3562594104310861,0.8772589374086266,0.2923101918252975,95.42485289717717,43.011778716625116,0.6167591739198574,12,-0.0049991607666015625,-0.7899990081787109,-0.9549989700317383,-2.279998779296875,-0.3850002288818395,4,-0.03551437244287603,4.888824134021383,22.959999084472656,3.5499384888278547,22.88999938964844,-1.5777839943372636,22.774999618530273,-0.03551437244287603
4013,2007-12-24,23.45499992370605,23.520000457763672,22.774999618530273,23.0049991607666,4249000.0,0.00968576779610486,1.56896030096551,-44.999046347510614,59.042552112184445,55.44396527222038,-0.42221920013278336,-0.38736133431353537,-1.0925361161351042,-2.992714174992912,11.543039857947408,0.7450008392333984,0.5817254510851768,0.36050014495849325,-0.4463711900482821,1.1673714799652686,-0.04293552254489441,0.7639358124618809,-0.9549999237060511,93.62740148174709,36.569619721481985,0.4034356675033875,12,-0.3050003051757777,-1.014999389648434,-1.1799993515014613,-2.504999160766598,-0.4899997711181605,0,-0.027925844757027196,10.833423403374754,23.229999542236328,4.888824134021383,22.959999084472656,3.5499384888278547,22.88999938964844,-0.027925844757027196
4014,2007-12-26,23.56999969482422,23.709999084472656,23.15999984741211,23.165000915527344,6696600.0,0.004902996013312233,-1.650592885375494,0.8999957614546759,52.23325296916718,54.218660037703664,-0.48647863506029765,-0.419514589089129,-1.1497423765635943,-3.0577517849671523,12.576680091895259,0.5499992370605469,0.5114043673797184,0.40924997329711843,-0.3175479124645868,1.1360478590588237,0.045851030416265814,0.772648916177971,-1.0495996856689445,88.03422147449692,33.29933126267744,0.36339894288085284,12,-0.4650001525878906,-1.1299991607666016,-1.3437495231628418,-2.5249996185302734,-0.4249992370605469,2,-0.08633856061775758,1.56896030096551,23.45499992370605,10.833423403374754,23.229999542236328,4.888824134021383,22.959999084472656,-0.08633856061775758
4015,2007-12-27,23.15500068664551,23.625,23.13500022888184,23.434999465942386,5010600.0,-0.017607085852862303,-2.0625014901175183,-0.6913570944163967,41.93548997790228,52.22815637002887,-0.12718104839427014,0.015163964282606912,-0.6868670516993198,-2.6044365593701535,12.759443795396727,0.4899997711181605,0.3349163225305247,-0.017749023437495737,-0.735329405627887,0.6998313587528955,-0.37653921453269135,0.3410411676576999,-0.5870167144775422,50.44652436469935,0.5521570356388921,0.35879019109519633,12,-0.05000114440918324,-0.7150001525878942,-1.0037503242492711,-1.980000495910648,-0.870000839233402,3,-0.07147487098111038,-1.650592885375494,23.56999969482422,1.56896030096551,23.45499992370605,10.833423403374754,23.229999542236328,-0.07147487098111038
4016,2007-12-28,23.165000915527344,23.649999618530273,23.07500076293945,23.649999618530273,5636600.0,0.00043188203780109014,1.3711356423456271,1.7321457765667574,45.092852958110186,50.075806322777815,-0.1427910179136127,0.029102201008669226,-0.6530457168819765,-2.573358182309743,12.559636353015385,0.5749988555908239,0.29696055262084187,-0.021998882293701172,-0.7262974856801634,0.682299721092761,-0.3741481839869323,0.33015041939952994,-0.5513363388671877,41.71139248769403,-5.221502302033954,0.3521493016932319,12,-0.060001373291015625,-0.7250003814697266,-1.1587505340576172,-1.9900007247924805,-0.7300014495849574,4,-0.06863803538734692,-2.0625014901175183,23.15500068664551,-1.650592885375494,23.56999969482422,1.56896030096551,23.45499992370605,-0.06863803538734692
4017,2007-12-31,23.0049991607666,23.420000076293945,22.82500076293945,23.0049991607666,6341400.0,-0.006907047202121763,-2.305581163704906,-0.0,37.9693826877531,48.27813174735782,0.033248559553314294,0.17732429490545343,-0.462912059179974,-2.377261968035448,11.8733733146597,0.5949993133544957,0.16057925370298776,-0.16875057220459055,-0.8764372886405241,0.538936144231343,-0.5225939304225591,0.18509278601337797,-0.3474812037939472,24.598895573112692,-15.647443103866344,0.35384335821796686,12,0.10000038146972656,-0.5649986267089844,-0.9987492561340332,-1.8299989700317383,-0.7899990081787109,0,-0.04368612029686825,1.3711356423456271,23.165000915527344,-2.0625014901175183,23.15500068664551,-1.650592885375494,23.56999969482422,-0.04368612029686825
4018,2008-01-02,22.670000076293945,23.32999992370605,22.524999618530273,22.979999542236328,13117800.0,-0.014562012462229212,-1.6833326445689754,-100.0,45.80536848317117,47.96426980181034,0.4027643689371416,0.5151055449975921,-0.0767129324567648,-1.9988882473421334,11.343201772392279,0.8050003051757777,0.06122829200634072,-0.48874969482421804,-1.2266909030003355,0.24919151335189937,-0.8577202989122767,-0.11977909073615933,1.039999008178711,12.2363310643654,-30.015572240675148,0.3689706040880582,1,0.44749927520751953,-0.22999954223632812,-0.6787495613098145,-1.494999885559082,-0.40500068664550426,2,0.007719419341490896,-2.305581163704906,23.0049991607666,1.3711356423456271,23.165000915527344,-2.0625014901175183,23.15500068664551,0.007719419341490896
4019,2008-01-03,23.44499969482422,23.5,22.670000076293945,22.7549991607666,11630000.0,0.03418613215359856,1.074996840958346,-2.2258120089337905,50.307699350210285,47.98775403650234,-0.2986022883034174,-0.20420648825181686,-0.7996391140941412,-2.7235704032136994,11.260979934417536,0.8299999237060547,-0.042332769959863015,0.24424991607666158,-0.4556247369048769,0.9441245690582001,-0.10568741041410945,0.5941872425674326,0.2412994003295914,81.77778455946181,39.590616565471905,0.3499373264907701,1,-0.3275003433227539,-0.8799991607666016,-1.453749179840088,-2.2699995040893555,-1.1450004577636719,3,-0.020473429237974905,-1.6833326445689754,22.670000076293945,-2.305581163704906,23.0049991607666,1.3711356423456271,23.165000915527344,-0.020473429237974905
4020,2008-01-04,22.95000076293945,23.67499923706055,22.92499923706055,23.46999931335449,15413200.0,-0.02111319847848181,-1.6315715504693724,-0.7536205042583598,47.737243593813126,48.08997708520639,0.2299886695558584,0.26998075766559637,-0.26449857923407905,-2.183415809336541,10.532990063378314,0.75,-0.0502774357876028,-0.2287490844726605,-0.9312328330894744,0.47373466414415333,-0.5799909587810674,0.12249278983574641,-0.42500114440917613,36.95663351196031,-6.542914821995332,0.3512418743084071,1,0.16749858856201527,0.15999984741211293,-0.9475002288818324,-1.7750005722045863,-0.40500068664550426,4,0.008496718446263207,1.074996840958346,23.44499969482422,-1.6833326445689754,22.670000076293945,-2.305581163704906,23.0049991607666,0.008496718446263207
4021,2008-01-07,23.854999542236328,23.899999618530273,23.149999618530273,23.32500076293945,18028600.0,0.03943349669766927,1.4193590067003428,-1.0192312629984406,61.20482913364033,49.03651902955023,-0.597541020990132,-0.6651844996327583,-1.1331637585560017,-3.039613689623671,9.485070717765584,0.9499988555908239,0.0015357713378207904,0.6737497329711921,-0.03840714637511411,1.3859066123174983,0.3176712932980372,1.029828172644347,-1.3069999313354508,96.72726717862216,47.52231721766431,0.3560784396731533,1,-0.6424999237060547,-0.6299991607666016,-1.7087492942810059,-2.679999351501465,-1.129999160766598,0,-0.06581428316711824,-1.6315715504693724,22.95000076293945,1.074996840958346,23.44499969482422,-1.6833326445689754,22.670000076293945,-0.06581428316711824
4022,2008-01-08,23.42499923706055,24.22500038146973,23.415000915527344,24.040000915527344,19202200.0,-0.018025584297934882,-1.5511861637260491,-1.1603831980192174,58.0571454978488,48.92702940573516,-0.1530678353073931,-0.2570255374720283,-0.6960617509510421,-2.563935205863004,8.515546883404877,0.8099994659423864,0.03012424782921741,0.24924945831299183,-0.45303477506578815,0.9515336916917718,-0.10189265837639994,0.6003915750023836,-0.822919625854496,52.941130271853254,-1.821110097256721,0.35114211668939055,1,-0.04999923706055043,-0.062499046325687146,-1.2099990844726598,-2.2199993133544957,-1.054998397827152,1,-0.04226253162697613,1.4193590067003428,23.854999542236328,-1.6315715504693724,22.95000076293945,1.074996840958346,23.44499969482422,-0.04226253162697613
4023,2008-01-09,24.25,24.28000068664551,23.40500068664551,23.5,17632800.0,0.03521881706763175,1.1604901642200651,-1.2195088668209153,64.3343128964608,50.2715916198789,-0.9537337855512789,-1.1089547288596293,-1.5180901247072853,-3.3363201433757013,7.517991737666578,0.875,0.09863342231304983,1.0552502632141127,0.25953489874936153,1.850965627678864,0.6573925809817389,1.4531079454464866,-1.5505451425781267,98.13660402035747,37.506989706342694,0.39785768223237516,1,-0.8474998474121094,-0.8599996566772461,-1.9749999046325684,-2.8299999237060547,-1.9400005340576136,2,-0.08391751948091175,-1.5511861637260491,23.42499923706055,1.4193590067003428,23.854999542236328,-1.6315715504693724,22.95000076293945,-0.08391751948091175
4024,2008-01-10,24.11000061035156,24.459999084472656,23.7549991607666,24.1299991607666,19160000.0,-0.00577317070715222,1.0735340729001586,-0.026664733886723486,61.7988554428444,52.478632227094685,-0.814760631358471,-0.9225310360962169,-1.370075095423271,-3.147178293596312,7.9288058698115425,0.7049999237060547,0.1134382609666531,0.8557508468627901,-0.026699771166274644,1.738201464891855,0.41452553784825596,1.2969761558773243,-1.284102086591794,77.19879420762365,13.214910154686564,0.4412253090145326,1,-0.6175012588500941,-0.6300010681152308,-1.8350005149841273,-2.5799999237060547,-1.5200004577636683,3,-0.07652431248429636,1.1604901642200651,24.25,-1.5511861637260491,23.42499923706055,1.4193590067003428,23.854999542236328,-0.07652431248429636
4025,2008-01-11,24.34000015258789,24.5,24.06999969482422,24.15999984741211,17491800.0,0.009539590892319705,-1.3888865341414827,-9.00066762040851,62.9456058321232,54.46227143531836,-0.959938673915449,-1.1388559931818918,-1.581484024438037,-3.3247619898012992,8.383572442080526,0.43000030517578125,0.08223153887144008,1.0400003433227525,0.034044093994996416,2.0459565926505086,0.5370222186588727,1.5429784679866323,-1.350691572756837,88.14816279993049,20.929965043968892,0.5029781246638788,1,-0.8275003433227539,-0.8400001525878906,-2.065000057220459,-2.625,-1.5400009155273402,4,-0.08381269115606171,1.0735340729001586,24.11000061035156,1.1604901642200651,24.25,-1.5511861637260491,23.42499923706055,-0.08381269115606171
4026,2008-01-14,24.07999992370605,24.524999618530273,23.684999465942386,24.190000534057614,16052600.0,-0.01068201426671711,1.1538499158808744,-0.6111134658585173,57.98872871216982,56.686643215809106,-0.6218953534088278,-0.8454105985185087,-1.3169755567707142,-3.0126071446030913,8.760109721502907,0.8400001525878871,0.07794173835332074,0.7312500953674288,-0.3280045254923394,1.790504716227197,0.2016227849375447,1.260877405797313,-0.909408373454724,60.26784649915998,-3.2426756653971935,0.5296273104298841,1,-0.5550003051757777,-0.5675001144409144,-1.7887496948242152,-2.3649997711181605,-2.1149997711181605,0,-0.06374584104134251,-1.3888865341414827,24.34000015258789,1.0735340729001586,24.11000061035156,1.1604901642200651,24.25,-0.06374584104134251
4027,2008-01-15,23.61000061035156,23.934999465942386,23.459999084472656,23.59499931335449,16480000.0,-0.01951824397191093,-2.3333154869064074,-0.13637467055070052,51.39263951500876,57.3074511082355,-0.06375616708789522,-0.33883361190609307,-0.8412277162319164,-2.4907407132532207,8.729718788129782,0.6200008392333949,0.14744035737729888,0.22700071334838512,-0.81877502335659,1.2727764500533603,-0.29588715500410245,0.7498885817008727,-0.24979193054117843,18.30358207226757,-39.687275274515216,0.5228878683524881,1,-0.012500762939449572,-0.09750080108642223,-1.206250667572018,-1.6650009155273402,-2.1500015258789027,1,-0.03748412562487646,1.1538499158808744,24.07999992370605,-1.3888865341414827,24.34000015258789,1.0735340729001586,24.11000061035156,-0.03748412562487646
4028,2008-01-16,23.809999465942386,24.36000061035156,23.68000030517578,23.690000534057614,21975400.0,0.00847093817960931,-8.714332425068068,7.9992371265103275,52.1238933571893,57.509250442344275,-0.09503411439395393,-0.47746531817715976,-1.0512499609229273,-2.6347079830184548,9.300096997192771,0.75,0.20894394877543476,0.3724995613098194,-0.6409028968901893,1.3859020195098282,-0.13420166779018317,0.879200790409822,-0.3500003814697301,32.86386910401257,-20.44572056063702,0.5067012291000037,1,-0.08500003814697621,-0.29749965667724965,-1.3212494850158727,-1.722499847412113,-2.0,2,-0.06047873410365878,-2.3333154869064074,23.61000061035156,1.1538499158808744,24.07999992370605,-1.3888865341414827,24.34000015258789,-0.06047873410365878
4029,2008-01-17,23.614999771118164,24.239999771118164,23.270000457763672,24.114999771118164,21521800.0,-0.008189823569847099,1.5866648356119792,-4.1667037543310625,54.23572174751179,58.23130357053302,0.1414958541139093,-0.22799783267157991,-0.8734207425762932,-2.385119970407761,9.87113570159332,0.9699993133544922,0.3151566136904158,0.13549985885619975,-0.8308275495969575,1.101827267309357,-0.3476638453703771,0.6186635630827766,0.9099998474121094,27.490003510739676,-25.100203794257418,0.4831637042265779,1,0.22249984741210938,-0.10249996185302734,-0.8512492179870605,-1.4974994659423828,-1.5849990844726562,3,-0.055261499801995795,-8.714332425068068,23.809999465942386,-2.3333154869064074,23.61000061035156,1.1538499158808744,24.07999992370605,-0.055261499801995795
4030,2008-01-18,23.084999084472656,24.06999969482422,22.565000534057614,23.3799991607666,27386400.0,-0.02244339156393782,-1.2546851582245409,0.5900001525878906,49.32771536060769,56.911624262418286,0.7740606229818603,0.3345113564699105,-0.36565249581295944,-1.798587890123244,10.590616941703495,1.5049991607666051,0.40425496976947883,-0.40425081253051687,-1.349233678370478,0.5407320533094442,-0.8767422454504974,0.06824062038946366,1.4149005508422867,26.530550679055487,-26.302410857946334,0.4724914329199812,1,0.46000099182128906,0.42750072479248047,-0.2624988555908203,-0.967498779296875,-1.1899986267089844,4,-0.021442449708291678,1.5866648356119792,23.614999771118164,-8.714332425068068,23.809999465942386,-2.3333154869064074,23.61000061035156,-0.021442449708291678
4031,2008-01-22,22.200000762939453,22.5,21.21500015258789,21.295000076293945,29237000.0,-0.03833651100850455,-1.4131440432547053,-3.067798144376556,43.97004359617434,55.346390717787784,1.5640898125723588,1.2223222616689426,0.5265074820948534,-0.8531678793566826,11.706536556946864,1.8699989318847656,0.40076329475676076,-1.2512492179870591,-2.336547330237277,-0.16595110573684124,-1.7938982741121698,-0.7086001618619484,2.222502908325197,31.319569697359345,-24.04858361945779,0.542649056125109,1,0.6699991226196289,0.6699991226196289,0.6224994659423828,-0.025000572204589844,0.529998779296875,1,0.027026957364917337,-1.2546851582245409,23.084999084472656,1.5866648356119792,23.614999771118164,-8.714332425068068,23.809999465942386,0.027026957364917337
4032,2008-01-23,22.405000686645508,22.5,21.07999992370605,21.73500061035156,35946800.0,0.009234230480220429,2.302330739187432,0.7403310143082692,47.975556774342834,53.528751148663574,1.3401147305004741,1.0038124494234673,0.3239454450828312,-0.9989744031356267,12.687557158305788,1.4200000762939489,0.4511827300657636,-1.0049993515014641,-2.184343204554157,0.1743445015512286,-1.5946712780278105,-0.41532742497511776,1.8250527734985376,40.39635626706375,-19.5838359940281,0.5896719265263469,1,0.39749908447265625,0.39749908447265625,0.4174995422363281,-0.23000049591064453,1.2549991607666016,2,-0.019638496789686766,-1.4131440432547053,22.200000762939453,-1.2546851582245409,23.084999084472656,1.5866648356119792,23.614999771118164,-0.019638496789686766
4033,2008-01-24,22.79999923706055,23.60000038146973,22.67499923706055,22.959999084472656,27393400.0,0.017629928065589384,-3.5122023837215495,-0.23880571521294747,44.7688470382077,51.63652799259283,0.8021588804743978,0.5873400990033169,-0.03979659620487652,-1.3326002361461207,12.708980773824427,1.1949996948242223,0.37503056245038735,-0.5772507667541475,-1.7873113420437114,0.6328098085354164,-1.1822810543989313,0.027779520890636178,1.1780499401684565,54.430360645842924,-2.677224072709677,0.6050302876447826,1,0.002500534057613635,0.002500534057613635,0.02250099182128551,-0.6249990463256871,1.485000610351559,3,-0.058771938483654584,2.302330739187432,22.405000686645508,-1.4131440432547053,22.200000762939453,-1.2546851582245409,23.084999084472656,-0.058771938483654584
4034,2008-01-25,21.53499984741211,23.20000076293945,21.40999984741211,23.0,35228400.0,-0.05548243122711305,-1.087464438794685,9.156259685764216,39.798109646654815,49.06458397198523,1.8589729108506532,1.7835067735414611,1.2586844637493115,-0.014797189331915206,12.863886036592238,1.7900009155273402,0.3082000784768084,-1.7405001640319817,-3.1990389646862027,-0.2819613633777607,-2.469769564359094,-1.0112307637048694,2.21120538953506,15.2173899175886,-42.60341896858126,0.7292694003271112,1,1.2674999237060547,1.2674999237060547,1.3262505531311035,0.6400003433227539,3.125,4,0.012769891826273971,-3.5122023837215495,22.79999923706055,2.302330739187432,22.405000686645508,-1.4131440432547053,22.200000762939453,0.012769891826273971
4035,2008-01-28,21.5,21.78499984741211,21.23500061035156,21.350000381469727,23082000.0,-0.0016252541286325695,-1.8947392196918769,-0.10238880744503842,30.585312805443422,46.019759982348965,1.6190094024579729,1.779391152975517,1.3185841836892536,0.06727133242804584,13.129950146846427,0.5499992370605504,0.11909880853713517,-1.6927499771118164,-3.3538068471758002,-0.03169310704783257,-2.5232784121438065,-0.8622215420798263,2.10000038146973,16.66666666666676,-34.7359999202196,0.8305284350319911,1,1.220000267028805,1.302499771118164,1.3212504386901855,0.6750001907348633,2.979999542236328,0,0.024651194727697945,-1.087464438794685,21.53499984741211,-3.5122023837215495,22.79999923706055,2.302330739187432,22.405000686645508,0.024651194727697945
4036,2008-01-29,21.575000762939453,21.76000022888184,21.32999992370605,21.684999465942386,27035400.0,0.0034884075785792668,2.3076917433884394,-0.7333265516320825,33.80035020419675,44.065061170036515,1.2866068440479914,1.6645039562524815,1.256973033985588,0.045522377952629256,13.53964127225264,0.43000030517578836,-0.05923014581647834,-1.538249206542968,-3.3502390770742068,0.2737406639882707,-2.444244141808589,-0.6322542712773469,1.8233995819091824,19.642886877595252,-30.26124960561905,0.9059949352656195,1,1.144999504089352,1.227499008178711,1.2462496757507324,0.5999994277954102,2.3299999237060582,1,0.014831966790652462,-1.8947392196918769,21.5,-1.087464438794685,21.53499984741211,-3.5122023837215495,22.79999923706055,0.014831966790652462
4037,2008-01-30,22.0,22.59499931335449,21.434999465942386,21.520000457763672,31165400.0,0.01969868931780483,-2.5692219209596754,-4.36368365382934,28.813534360692742,41.4750212815369,0.6808059917548768,1.2230591234341794,0.8547689059344279,-0.33215467269365107,14.102932512812366,1.1599998474121023,-0.2729097193810901,-1.0630000114440925,-2.9421272289587073,0.8161272060705222,-2.0025636202014,-0.12343640268678513,1.2129283111572278,32.34670036719494,-10.983103215579597,0.939563608757308,1,0.6599998474121094,0.8024997711181641,0.8325004577636719,0.2575006484985316,2.35000038146973,2,0.03318179737437865,2.3076917433884394,21.575000762939453,-1.8947392196918769,21.5,-1.087464438794685,21.53499984741211,0.03318179737437865
4038,2008-01-31,22.84499931335449,22.95000076293945,22.225000381469727,22.440000534057614,27618600.0,0.0384090596979314,1.3577183830689816,0.8437482615295361,39.48459992725752,39.83600774595309,-0.35254810314004814,0.4130181876737211,0.026895916694567035,-1.1249965934352524,15.00460728176619,0.9500007629394496,-0.4313689704040975,-0.22675065994263122,-2.0997926462543433,1.6462913263690808,-1.1632716530984872,0.7097703332132248,0.19729472680664628,81.93376987185336,41.116499930623874,0.9365209931558565,1,-0.2699995040893519,-0.04249954223632457,-0.01249885559081676,-0.587498664855957,0.220001220703125,3,0.03567522690102232,-2.5692219209596754,22.0,2.3076917433884394,21.575000762939453,-1.8947392196918769,21.5,0.03567522690102232
4039,2008-02-01,22.96500015258789,23.3700008392334,22.5049991607666,22.979999542236328,18107400.0,0.005252827438837038,1.1760994217989011,-0.03703564162459498,38.357314373313535,38.6170743029204,-0.6419562634186669,0.2690052244580876,-0.052309274299361164,-1.189936185571856,15.594871313133096,0.8650016784667969,-0.5207489184460599,-0.08274984359741211,-1.9479389850370197,1.7824392978421955,-1.015344414317216,0.8498447271223917,-1.8850002288818395,81.03041483711606,44.291702557145385,0.9325945707198041,2,-0.625,-0.16250038146972656,-0.1700000762939453,-0.707499504089359,0.6649990081787109,4,0.057478758373771255,1.3577183830689816,22.84499931335449,-2.5692219209596754,22.0,2.3076917433884394,21.575000762939453,0.057478758373771255
4040,2008-02-04,23.145000457763672,23.25,22.8799991607666,22.95499992370605,11456000.0,0.007838027606348552,-1.1764623385074526,-12.667217700915801,41.97424667850921,38.3953190898465,-0.9080404637651256,0.11000274871806681,-0.19615712520548456,-1.3185387158621111,15.897481075048345,0.37000083923339844,-0.6365320483980845,0.08750047683715678,-1.7775758743028405,1.952576827977154,-0.8450376987328418,1.0200386524071554,-2.019200515747073,88.97057448567061,52.92754814963381,0.9325381755699992,2,-0.8050003051757812,-0.3425006866455078,-0.3725004196166992,-0.8874998092651403,0.8599987030029297,0,0.0654568744733055,1.1760994217989011,22.96500015258789,1.3577183830689816,22.84499931335449,-2.5692219209596754,22.0,0.0654568744733055
4041,2008-02-05,22.28499984741211,23.040000915527344,22.239999771118164,22.70000076293945,22260600.0,-0.037157078995135095,-2.1683146627588132,-2.184209205440888,39.340293293003356,37.435845369697674,-0.038794413441365805,0.8920900749069745,0.701870103120136,-0.412737087395584,16.063844598732967,0.9050006866455078,-0.7851632003060196,-0.6940001487731919,-2.5498828289874282,1.1618825314410444,-1.62194148888031,0.2339411913339262,-1.1143158874511734,43.927637117076515,5.407679285157222,0.9279413401071184,2,0.13250064849853516,0.5174999237060547,0.4875001907348633,-0.02749919891357777,1.960000991821289,1,0.09849673367079315,-1.1764623385074526,23.145000457763672,1.1760994217989011,22.96500015258789,1.3577183830689816,22.84499931335449,0.09849673367079315
4042,2008-02-06,22.434999465942386,22.979999542236328,22.30500030517578,22.395000457763672,18992200.0,0.006730967895774764,-5.136375852890943,-0.09638293960842928,38.848332144269285,36.77801038148229,-0.2057254272840794,0.7000091495925247,0.5882332350355455,-0.5175943599551331,15.711444621742876,0.6949996948242188,-0.8685218113610063,-0.49450054168700674,-2.353104644919135,1.3641035615451216,-1.4238025933030727,0.4348015099290592,-1.2203291683960025,18.340524062567983,-20.031744562191204,0.9293020516160647,2,-0.1324987411499059,0.3675003051757777,0.3375005722045863,-0.17749881744385476,1.340000152587887,2,0.06552267687523994,-2.1683146627588132,22.28499984741211,-1.1764623385074526,23.145000457763672,1.1760994217989011,22.96500015258789,0.06552267687523994
4043,2008-02-07,22.21500015258789,22.59499931335449,21.915000915527344,22.350000381469727,19635200.0,-0.009806076157410581,1.1760015136765078,-3.3750894091838117,38.691434890817355,36.65504651972257,-0.08653498834868856,0.8007914207007509,0.8655163406513147,-0.2494415798536025,15.3951304175039,0.6799983978271449,-0.8497039186387383,-0.6127498626708991,-2.3879101877460265,1.1624104624042282,-1.5003300252084628,0.2748302998666645,-0.9572232442077677,20.61850534647547,-18.340043807244765,0.8875801625375644,2,0.08750057220458984,0.5874996185302734,0.557499885559082,0.13749980926513672,1.164999008178711,3,0.0961062441691285,-5.136375852890943,22.434999465942386,-2.1683146627588132,22.28499984741211,-1.1764623385074526,23.145000457763672,0.0961062441691285
4044,2008-02-08,22.26499938964844,22.32999992370605,21.84499931335449,22.06999969482422,14100400.0,0.002250697128837409,1.9846121342301437,-1.4444397349496583,42.81961143501553,38.01441303411947,-0.024690558088639847,0.6382032128957391,0.8329760113268669,-0.24420071248321662,14.805966619046057,0.4850006103515625,-0.8790196604191962,-0.4705005645751932,-2.154511600697507,1.2135104715471208,-1.3125060826363502,0.3715049534859638,-0.9649780026512538,29.89322925504879,-10.197959004899968,0.8420055180611569,2,0.08500099182128551,0.537500381469723,0.5137505531311,0.10000133514403942,1.7800006866455043,4,0.0359308855306375,1.1760015136765078,22.21500015258789,-5.136375852890943,22.434999465942386,-2.1683146627588132,22.28499984741211,0.0359308855306375
4045,2008-02-11,22.299999237060547,22.405000686645508,21.959999084472656,22.049999237060547,17082400.0,0.0015719671399756496,-1.0697734248860027,1.2820532884697915,51.02879156433302,39.928684296356835,0.07344716302747756,0.4664506186123738,0.7946023281965893,-0.2335747651872282,14.08510290573056,0.44500160217285156,-0.9174192839970488,-0.33350067138671946,-1.8467858643774946,1.1797845216040557,-1.0901432678821088,0.4231419251086699,-0.9585782610186371,38.07525637444654,-2.996372177127533,0.7566425964953882,2,0.10250091552734375,0.5025005340576172,0.5412507057189941,0.0650014877319336,1.4800014495849645,0,0.05964125422460631,1.9846121342301437,22.26499938964844,1.1760015136765078,22.21500015258789,-5.136375852890943,22.434999465942386,0.05964125422460631
4046,2008-02-12,22.545000076293945,22.815000534057614,22.26499938964844,22.26499938964844,15674000.0,0.010986585094865386,-2.928569968869471,1.120002746582017,51.428565867785636,42.44146557492271,-0.021779763312153477,0.10598924075995697,0.5501334070268591,-0.43194013775779894,14.03811748695842,0.5500011444091726,-0.8052126023057617,-0.011749839782716265,-1.3631865845971234,1.3396869050316909,-0.6874682121899198,0.6639685326244873,-1.1630075029882043,61.674063592839246,19.66948080383723,0.6757183724072031,2,0.0625,0.25749969482421875,0.5687499046325684,-0.17999935150146484,1.6700000762939453,1,0.06475932932055506,-1.0697734248860027,22.299999237060547,1.9846121342301437,22.26499938964844,1.1760015136765078,22.21500015258789,0.06475932932055506
4047,2008-02-13,22.72500038146973,23.0,22.46500015258789,22.79999923706055,15214400.0,0.007984045445404764,1.2526291273987737,-0.2678523988256245,49.19958522795974,43.52090838611185,-0.09847983775353697,-0.15147897805470834,0.3601947751444321,-0.5703313593487351,14.386695226999603,0.5349998474121094,-0.6157352073989912,0.21250047683716033,-1.0486703226664353,1.473671276340756,-0.4180849229146375,0.8430858765889582,-1.3032476428454345,76.19052337285132,34.280603472220456,0.6305853997517981,2,-0.1175003051757848,0.07749938964843395,0.4937496185302699,-0.3074998855590856,2.079999923706051,2,0.06688670768969929,-2.928569968869471,22.545000076293945,-1.0697734248860027,22.299999237060547,1.9846121342301437,22.26499938964844,0.06688670768969929
4048,2008-02-14,22.3700008392334,22.729999542236328,22.334999084472656,22.729999542236328,12599400.0,-0.015621541750371226,1.1944548936914217,4.800055949746954,61.059616903304196,46.04338644499971,0.20345040364806977,0.0949776315842783,0.7105973714328329,-0.18071362557125425,14.081088949665563,0.3950004577636719,-0.458377268670489,-0.07049913406371999,-1.1743910100634913,1.0333927419360514,-0.6224450720636057,0.4814468039361657,-0.9092831385969191,45.45465054256209,0.16135260624466952,0.5519459379998856,2,0.17749881744384766,0.4324989318847656,0.9987492561340332,0.18499946594238637,3.134998321533203,3,0.0628072743221686,1.2526291273987737,22.72500038146973,-2.928569968869471,22.545000076293945,-1.0697734248860027,22.299999237060547,0.0628072743221686
4049,2008-02-15,22.309999465942386,22.38999938964844,22.01000022888184,22.23500061035156,17852400.0,-0.0026822249012069532,2.234053259960781,-0.20833090498722456,60.65788450003641,48.11934620294716,0.1796624350029994,0.05501970714367488,0.7769766323312588,-0.08321742343700222,14.728811610508718,0.37999916076660156,-0.29859798730766585,-0.06525049209594513,-1.0211927242781016,0.8906917400862113,-0.5432216081870251,0.41272062399513487,-0.8110961025339698,33.6538532076444,-14.630124675354935,0.4779711160910783,2,0.1325006484985316,0.4925003051757777,1.086250782012936,0.27250099182128906,2.810001373291012,4,0.047960543273774414,1.1944548936914217,22.3700008392334,1.2526291273987737,22.72500038146973,-2.928569968869471,22.545000076293945,0.047960543273774414
4050,2008-02-19,22.59000015258789,22.94499969482422,22.5,22.625,13921000.0,0.012550456895928708,-3.1395291070066182,-0.46667175300725466,62.67164942512858,50.71171910651663,-0.2093607342432513,-0.2782315506055326,0.48143220081800564,-0.33129883773224833,14.806259896404333,0.6350002288818324,-0.2514789985758199,0.23950014114380025,-0.6632201914866585,1.142220473774259,-0.2118600251714291,0.6908603074590296,-1.0536748396629747,58.585864424086395,6.403079329833268,0.45136016631522935,2,-0.16750049591064453,0.21249961853027344,0.8962492942810059,0.08249950408935547,2.3999996185302734,1,0.0644090267320947,2.234053259960781,22.309999465942386,1.1944548936914217,22.3700008392334,1.2526291273987737,22.72500038146973,0.0644090267320947
4051,2008-02-20,22.79999923706055,22.834999084472656,22.31999969482422,22.38999938964844,15031400.0,0.009296108147595739,1.1458328366275183,-11.71433242506812,60.55407709511378,53.12346854549936,-0.37841955291515106,-0.46480637244731327,0.2446303340685887,-0.5084721347782377,13.344534310559458,0.5149993896484375,-0.2016879529405209,0.4194993019104025,-0.501849093999585,1.34084769782039,-0.041174896044591236,0.8801734998653963,-1.2270004136094634,79.79789806278868,24.068879451309087,0.46067419795499326,2,-0.37749958038330433,0.002500534057613635,0.7062506675720179,-0.10749912261963246,2.005001068115231,2,0.0429825211569308,-3.1395291070066182,22.59000015258789,2.234053259960781,22.309999465942386,1.1944548936914217,22.3700008392334,0.0429825211569308
4052,2008-02-21,21.96500015258789,22.79999923706055,21.834999084472656,22.63500022888184,21500800.0,-0.03662276808831644,-1.0752642081753356,-1.6341471357195445,38.359801575227586,53.08662039932271,0.42789688116157265,0.3536717568855572,1.0512755120953798,0.35227577069766625,11.875236666724597,0.9650001525878942,-0.21620937908614835,-0.3934997558593736,-1.3332145362783514,0.5462150245596042,-0.8633571460688607,0.07635763435011356,-0.35606128882115584,11.71180149838477,-39.02111434400736,0.4698573902094885,2,0.4524993896484375,0.7550001144409144,1.5537495613098145,0.7399997711181641,3.7999992370605504,3,0.10243569243658346,1.1458328366275183,22.79999923706055,-3.1395291070066182,22.59000015258789,2.234053259960781,22.309999465942386,0.10243569243658346
4053,2008-02-22,21.459999084472656,21.76000022888184,21.184999465942386,21.700000762939453,22390000.0,-0.02299117070826584,2.194443267070678,0.35821141960810915,31.932764258172114,51.87697071300678,0.9102621733748464,0.7938365045762694,1.510670185560599,0.8823464039477855,12.293734836904779,0.7800006866455043,-0.15719119016868177,-0.8315008163452156,-1.8280374957478358,0.1650358630574047,-1.329769156046524,-0.3332324766439072,1.9100017547607422,15.624976293610104,-29.98355064486603,0.49826833970131007,2,0.6325006484985352,1.2600011825561488,2.095000743865967,1.2450008392333984,4.980001449584957,4,0.15587145216252107,-1.0752642081753356,21.96500015258789,1.1458328366275183,22.79999923706055,-3.1395291070066182,22.59000015258789,0.15587145216252107
4054,2008-02-25,21.809999465942386,22.0,21.545000076293945,21.71999931335449,19180000.0,0.016309431332780067,-1.0681879264454712,-0.37499801319243203,34.60206820782757,50.051779228950615,0.5463915359447213,0.49065066263945667,1.14881618903053,0.5517217595721711,11.39675319590846,0.5400009155273438,-0.0972305271894669,-0.4952504158019977,-1.4547376173400792,0.46423678573608385,-0.9749940165710385,-0.015506815032956922,1.516301345825191,35.51135901823584,-4.421636938575297,0.4797436007690415,2,0.28250026702880504,0.850000381469723,1.808750152587887,0.8950004577636683,4.140001296997063,0,0.16941768845956084,2.194443267070678,21.459999084472656,-1.0752642081753356,21.96500015258789,1.1458328366275183,22.79999923706055,0.16941768845956084
4055,2008-02-26,22.030000686645508,22.3700008392334,21.700000762939453,21.75,15107200.0,0.010087172218718576,-2.5263239789388092,3.1111134658582715,46.5494039215484,49.509650123813145,0.31744619880762315,0.3292736629724011,0.9029932677086627,0.3563245378792139,10.12657997971116,0.6700000762939453,-0.011963645511222865,-0.30174922943115234,-1.1945525304601183,0.5910540715978136,-0.7481508799456371,0.14465242108333243,1.2534740982055652,51.21220703407209,11.297700518429245,0.44640165051448355,2,0.062499046325683594,0.5449991226196289,1.6449990272521973,0.6749992370605469,3.7999992370605433,1,0.14026327990361964,-1.0681879264454712,21.809999465942386,2.194443267070678,21.459999084472656,-1.0752642081753356,21.96500015258789,0.14026327990361964
4056,2008-02-27,21.895000457763672,22.09000015258789,21.770000457763672,22.049999237060547,13620800.0,-0.006128017461373592,1.723394584767223,-0.5535657114052357,42.66306136527723,48.783369694626195,0.3917437011245788,0.5159285936015721,1.020386818900775,0.5161120535942416,8.78776502460373,0.31999969482421875,0.03272956399345617,-0.4527494430541985,-1.2986902219180223,0.3931913358096253,-0.8757198324861086,-0.029779053622288387,1.346504820709228,43.96291594083063,1.2649407961136916,0.422970389431911,2,0.1699991226196289,0.44499969482421875,1.6337494850158691,0.8099994659423828,4.2799987792968786,2,0.1413564397646334,-2.5263239789388092,22.030000686645508,-1.0681879264454712,21.809999465942386,2.194443267070678,21.459999084472656,0.1413564397646334
4057,2008-02-28,22.729999542236328,23.04999923706055,21.549999237060547,21.57999992370605,28296000.0,0.03813651824686648,-1.479336810695021,-7.419410809214435,55.995333548270764,48.22067154406694,-0.49447053734565216,-0.27571256962395196,0.1829236431360428,-0.2906691629788085,8.40593207683823,1.5000000000000036,0.03925060347480169,0.34574966430664134,-0.5000094011300789,1.1915087297433615,-0.07712986841172054,0.7686291970250032,0.4703756199859619,82.84183731387988,35.80802819731696,0.42287953271836076,2,-0.6125001907348597,-0.3899993896484375,0.1400003433227539,-0.024999618530273438,3.3000011444091832,3,0.09128908071835795,1.723394584767223,21.895000457763672,-2.5263239789388092,22.030000686645508,-1.0681879264454712,21.809999465942386,0.09128908071835795
4058,2008-02-29,23.65999984741211,24.125,22.75,22.82999992370605,39990400.0,0.04091510443929747,-1.777778419982853,0.7217393035023917,63.47825734411715,48.534046304520345,-1.365877656465564,-1.2032138552838596,-0.7321761013911541,-1.1914675305728295,8.80851358783789,1.3950004577636719,0.04904975296714653,1.2349999427795417,0.23187309101060904,2.2381267945484744,0.7334365168950754,1.736563368664008,-2.475000381469723,81.97673773881596,31.420868996697656,0.5015634258844659,2,-1.005000114440918,-1.005000114440918,-0.8575000762939453,-0.9549999237060547,2.2800006866455043,4,0.08896870481030761,-1.479336810695021,22.729999542236328,1.723394584767223,21.895000457763672,-2.5263239789388092,22.030000686645508,0.08896870481030761
4059,2008-03-03,24.28499984741211,24.5,23.42499923706055,23.899999618530273,25103400.0,0.026415891970868355,1.6380369533928463,0.4638557400858057,67.21595409396522,49.0389690455022,-1.8788422846346968,-1.8174330741972256,-1.3364788643536016,-1.7761495555362004,9.830439382868786,1.0750007629394496,0.07632687630319168,1.7939999580383308,0.5075825670566516,3.08041734902001,1.1507912625474894,2.437208653529172,-3.0412003707885695,92.71186111919309,38.901073316727334,0.6432086954908397,3,-1.442500114440918,-1.442500114440918,-1.4825000762939453,-1.5799999237060547,1.2299995422363317,0,0.08873793288803111,-1.777778419982853,23.65999984741211,-1.479336810695021,22.729999542236328,1.723394584767223,21.895000457763672,0.08873793288803111
4060,2008-03-04,24.65999984741211,24.90999984741211,23.875,24.059999465942386,27164000.0,0.015441630733218359,-1.134021814578053,1.558441622781151,67.938922159176,49.859507385953556,-2.156067286324326,-2.1851472592755314,-1.6897047159084337,-2.115267211713224,11.02472248522316,1.0349998474121094,0.08763126126094889,2.0932499885559075,0.5023075991705781,3.684192377941237,1.2977787938632446,2.8887211832485704,-3.2859523498535097,92.55952516110281,38.101630464693415,0.7954711946926638,3,-1.6125001907348633,-1.6125001907348633,-1.8575000762939453,-1.9549999237060547,1.385000228881836,1,0.05231147297280758,1.6380369533928463,24.28499984741211,-1.777778419982853,23.65999984741211,-1.479336810695021,22.729999542236328,0.05231147297280758
4061,2008-03-05,24.479999542236328,24.95499992370605,24.35000038146973,24.84499931335449,18917800.0,-0.007299282493494097,1.068370996612425,-0.6083325650961757,64.88548309287373,52.806805332358685,-1.9139723066646077,-1.93128976243527,-1.4918295904265406,-1.907172347375088,11.604294779583393,0.604999542236321,0.10729617290947502,1.803499698638916,0.0050820251725909316,3.601917372105241,0.9042908619057535,2.7027085353720786,-2.893794903686519,86.04991818848418,32.922461306330554,0.8992088367331622,3,-1.4099998474121094,-1.4099998474121094,-1.7187495231628418,-1.7749996185302734,0.8400001525878906,2,0.055147075437665505,-1.134021814578053,24.65999984741211,1.6380369533928463,24.28499984741211,-1.777778419982853,23.65999984741211,0.055147075437665505
4062,2008-03-06,23.90500068664551,24.59000015258789,23.88999938964844,24.59000015258789,18195800.0,-0.02348851578198552,1.0437994414387721,1.8767120424320103,62.55109915028659,56.20884254259363,-1.1564585476430906,-1.3075544516726154,-0.9139731648498035,-1.3018681435426878,11.993488115357879,0.7000007629394496,0.08426147475101686,1.1550007820129444,-0.7203687012252402,3.030370265251129,0.21731604039385033,2.0926855236320385,-2.049292425283202,52.38098533374301,-1.6461012116915938,0.9376847416190925,3,-0.6550006866455114,-0.8350009918212926,-1.143750667572025,-1.2000007629394567,1.4849987030029297,3,0.09495915018664558,1.068370996612425,24.479999542236328,-1.134021814578053,24.65999984741211,1.6380369533928463,24.28499984741211,0.09495915018664558
4063,2008-03-07,24.35000038146973,24.35000038146973,23.68000030517578,23.71999931335449,20806200.0,0.018615339135832576,1.126980763059248,-0.9197103055380131,65.69231473482571,59.663314378926756,-1.2833591237420947,-1.6700273792542326,-1.3581389819972323,-1.7214910719473764,11.901661082547713,0.6700000762939489,0.0722092740411675,1.4932504653930714,-0.49363635155475194,3.4801372823408947,0.4998070569191597,2.486693873866983,-2.2463487871199206,60.45756400523115,3.6942204625433774,0.9934434084739108,3,-1.0975008010864293,-1.2800006866455114,-1.6187505722045934,-1.6225004196167028,1.1849994659423793,4,0.06899385128775015,1.0437994414387721,23.90500068664551,1.068370996612425,24.479999542236328,-1.134021814578053,24.65999984741211,0.06899385128775015
4064,2008-03-10,23.065000534057614,24.28000068664551,22.94499969482422,24.28000068664551,30167200.0,-0.05277206682879554,1.1975322208442498,-1.9285684010390387,53.16455985733384,60.39833170512513,0.22169790352951324,-0.33942283043493404,-0.09092722820102139,-0.4080302213609315,11.417717642660598,1.4050006866455114,0.20305304173333738,0.1682505607604945,-1.8006051503876712,2.13710627190866,-0.8161772948135884,1.1526784163345773,-0.7332410733593058,5.970190326801685,-48.4739270470085,0.984427855574082,3,0.18749904632568715,0.004999160766605115,-0.37625074386596324,-0.3375005722045863,2.83499908447266,0,0.12464773177675825,1.126980763059248,24.35000038146973,1.0437994414387721,23.90500068664551,1.068370996612425,24.479999542236328,0.12464773177675825
4065,2008-03-11,23.6299991607666,23.63999938964844,23.0,23.38500022888184,18323000.0,0.02449592948739432,3.8301951977888073,-0.20164518610382473,55.27989860474752,61.80020250951072,-0.1033404456749345,-0.842887618306122,-0.6541366617948086,-0.9441070833017804,11.015176433438418,0.639999389648441,0.44083512237362044,0.666749191284179,-1.3070776444868208,2.640576027055179,-0.32016422660132093,1.6536626091696789,-1.0883804630276757,34.07957153932513,-16.448705989621487,0.9869134178854999,3,-0.3774995803833008,-0.5599994659423828,-1.0587491989135742,-0.9024991989135742,1.3500003814697266,1,0.07977148945529988,1.1975322208442498,23.065000534057614,1.126980763059248,24.35000038146973,1.0437994414387721,23.90500068664551,0.07977148945529988
4066,2008-03-12,24.0049991607666,24.38500022888184,23.75,23.915000915527344,16333200.0,0.015869657779024493,-2.023810064441141,0.3673413779680863,63.78377779284181,62.665585203351945,-0.16490267530552316,-1.1625020044401921,-1.0232754332196805,-1.2902658337187276,11.429209441956509,0.7550010681152379,0.6723552386593248,0.9687492370605462,-1.0474844759850264,2.9849829501061187,-0.0393676194622401,1.9768660935833324,-1.2703099649503073,64.43763957266127,8.627585475965745,1.008116856522787,3,-0.15249919891357422,-0.9349994659423828,-1.4337491989135742,-1.2774991989135742,1.875,2,0.0849823364652098,3.8301951977888073,23.6299991607666,1.1975322208442498,23.065000534057614,1.126980763059248,24.35000038146973,0.0849823364652098
4067,2008-03-13,24.2450008392334,24.53499984741211,23.70499992370605,24.15999984741211,21978600.0,0.009997987371690886,1.496244095097974,0.9444738794108297,69.51647978571398,63.33649880797382,-0.18707438222452666,-1.3521139386215282,-1.2493480728569253,-1.5060448630879684,12.164354766151149,0.8299999237060582,0.8463605280745057,1.1327508926391587,-0.9476526492054482,3.2131544344837657,0.09254912171685348,2.172952663561464,-1.332686785185924,81.7610704183451,20.00584388107596,1.0402017709223041,3,-0.2950010299682617,-1.1750011444091797,-1.6350007057189941,-1.517500877380371,1.804998397827152,3,0.04433899024046428,-2.023810064441141,24.0049991607666,3.8301951977888073,23.6299991607666,1.1975322208442498,23.065000534057614,0.04433899024046428
4068,2008-03-14,23.774999618530273,24.47500038146973,23.25,24.084999084472656,20032200.0,-0.01938548997459988,1.247702874141468,-3.647009985414563,63.54238362020235,62.92832431088905,0.3363230135249431,-0.8131472596586988,-0.7597924079123359,-1.0022529304540555,12.57757542125282,1.2250003814697301,1.0569108690287052,0.5924997329711914,-1.4772308405017043,2.662230306444087,-0.44236555376525644,1.6273650197076392,-0.699270694910112,52.20124805366487,-12.341853971627586,1.0348652867364476,3,0.17500019073486328,-0.7049999237060547,-1.2224993705749512,-1.047499656677246,1.6700000762939453,4,0.06792848778257965,1.496244095097974,24.2450008392334,-2.023810064441141,24.0049991607666,3.8301951977888073,23.6299991607666,0.06792848778257965
4069,2008-03-17,23.3799991607666,24.2450008392334,23.34499931335449,23.71999931335449,16471600.0,-0.01661410995169088,-3.3902529796517804,1.0967765752573273,59.084780744764416,61.94453082039888,0.6587203304583866,-0.35191798656078177,-0.37440865201118,-0.5799662541198138,12.616946130906129,0.9000015258789098,1.1461080414828402,0.14399929046630788,-1.8857002510152725,2.1736988319478883,-0.8708504802744805,1.1588490612070963,-0.15392855713956877,24.755648113402138,-39.76048577836489,1.0148497707407897,3,0.5700006484985352,-0.3099994659423828,-0.8274989128112793,-0.6524991989135742,1.8700008392333984,0,0.09217282994012077,1.247702874141468,23.774999618530273,1.496244095097974,24.2450008392334,-2.023810064441141,24.0049991607666,0.09217282994012077
4070,2008-03-18,24.045000076293945,24.04999923706055,23.28000068664551,23.84499931335449,15586800.0,0.028443153952001143,6.333351498637354,-0.5882372740634527,63.50502104672692,61.79114614860479,-0.11476083945323978,-0.9510876942358735,-1.0255394397118707,-1.2171296026676792,13.397950653037732,0.7699985504150391,1.1335812919639032,0.7362502098083503,-1.3002481029770294,2.77274852259373,-0.2819989465843378,1.7544993662010384,0.9099998474121058,61.867717563937006,-5.031459956080468,1.018249156392689,3,-0.2775001525878906,-0.9750003814697266,-1.46875,-1.317500114440918,1.4650001525878942,1,0.07714699672906966,-3.3902529796517804,23.3799991607666,1.247702874141468,23.774999618530273,1.496244095097974,24.2450008392334,0.07714699672906966
4071,2008-03-19,23.78000068664551,24.46999931335449,23.78000068664551,23.934999465942386,16767400.0,-0.01102097686868786,-7.903278204370848,-0.7749909401285411,57.10420135403664,61.18593528235479,0.04526124001957399,-0.641810582253104,-0.7786385455496365,-0.9330555410204902,14.154035914494445,0.6899986267089773,1.029137999565247,0.4222507476806676,-1.6098612227059412,2.4543627180672765,-0.5938052375126368,1.438306732873972,1.1414992523193277,41.24519451989756,-22.660909468787324,1.0160559851933044,3,-0.0400009155273473,-0.7100009918212926,-1.177500724792484,-0.9775009155273473,1.9200000762939382,2,0.05046252400929152,6.333351498637354,24.045000076293945,-3.3902529796517804,23.3799991607666,1.247702874141468,23.774999618530273,0.05046252400929152
4072,2008-03-20,24.21500015258789,24.229999542236328,23.524999618530273,24.13999938964844,20027000.0,0.01829265994036189,12.428628519527702,-0.4838797007284669,54.02465749332083,59.88952892218757,-0.3812309134142886,-0.9482185281377866,-1.213192611038302,-1.358631718622103,14.250045839937203,0.7049999237060547,0.8908933850536798,0.7447502136230462,-1.210379422525719,2.6998798497718113,-0.23281460445133817,1.7223150316974305,0.6736698013305613,78.77549812924167,16.446543840374765,0.9775648180743832,3,-0.47500038146972656,-1.1450004577636719,-1.510000228881836,-1.4125003814697266,2.0499992370605504,3,0.06875899226458482,-7.903278204370848,23.78000068664551,6.333351498637354,24.045000076293945,-3.3902529796517804,23.3799991607666,0.06875899226458482
4073,2008-03-24,24.80500030517578,24.96999931335449,24.0,24.0,17605800.0,0.024365069125338756,-1.4099352686398745,10.733228218300697,53.79009046281283,59.95903232279636,-1.005657536415196,-1.3436607676017474,-1.822478636161403,-1.942547972503597,13.929554950899595,0.9699993133544886,0.7948838572021408,1.167500305175782,-0.6294576436036508,2.9644582539552147,0.2690213307860674,2.0659792795654965,-1.5249996185302699,90.2367371445728,30.439414503826768,0.8984789743897164,3,-0.8200006484985352,-1.7275009155273438,-2.1000003814697266,-2.002500534057617,1.0499992370605469,0,0.05019144997248759,12.428628519527702,24.21500015258789,-7.903278204370848,23.78000068664551,6.333351498637354,24.045000076293945,0.05019144997248759
4074,2008-03-25,25.5049991607666,25.72500038146973,24.854999542236328,25.104999542236328,22340000.0,0.02822007042849184,1.0714254898354372,0.4968937476898581,55.880301852212185,60.025743794736876,-1.478638771057149,-1.8473612552897123,-2.529513660063028,-2.629057440980432,14.170952763836874,0.9200000762939489,0.7710268336072339,1.6827491760253892,-0.08259967318755557,3.448098025238334,0.8000747514189186,2.56542360063186,-2.1911985015869107,91.00199394016917,33.88864424012444,0.8826744246064719,3,-1.0174989700317383,-2.0499992370605433,-2.8299994468688965,-2.7024993896484375,0.375,1,-0.0023524590439774062,-1.4099352686398745,24.80500030517578,12.428628519527702,24.21500015258789,-7.903278204370848,23.78000068664551,-0.0023524590439774062
4075,2008-03-26,25.1200008392334,25.45499992370605,24.96500015258789,25.274999618530273,15392600.0,-0.015095014083569613,-1.1075252057064418,-0.38749731778842716,54.33018616400055,58.97534472486563,-0.9611298001983641,-1.2848745867625695,-2.163584998617587,-2.228839419830134,14.94009767003965,0.5399990081787109,0.6728100922013311,1.1432508468627915,-0.4981710876609178,2.784672781386501,0.32253987960093866,1.9639618141246444,-1.7097521911621065,72.50003034417215,18.2601515971972,0.8207109672618546,3,-0.6325006484985352,-1.6650009155273402,-2.4975008964538574,-2.3175010681152344,1.3799991607666016,2,0.005175125653800183,1.0714254898354372,25.5049991607666,-1.4099352686398745,24.80500030517578,12.428628519527702,24.21500015258789,0.005175125653800183
4076,2008-03-27,24.989999771118164,25.420000076293945,24.920000076293945,25.26000022888184,13734800.0,-0.005175201583281552,-1.4390252979651839,1.7419521559362308,57.81136884196878,57.67477684222728,-0.7562393796174582,-0.9603530564168921,-2.0461755225762346,-2.0898884190576723,15.72730358958186,0.5,0.76908750897136,0.8584998130798347,-0.51889714424345,2.2358967704031194,0.16980133441819234,1.547198291741477,-1.4871610537109348,66.59089293362244,11.61538230415487,0.6886984786616431,3,-0.5024995803833008,-1.5349998474121058,-2.377500057220459,-2.1875,1.8250007629394496,3,0.020808341837788236,-1.1075252057064418,25.1200008392334,1.0714254898354372,25.5049991607666,-1.4099352686398745,24.80500030517578,0.020808341837788236
4077,2008-03-28,24.80500030517578,25.40500068664551,24.71999931335449,25.35000038146973,12998800.0,-0.00740293988142382,1.0916050540317803,2.0185153788552967,53.403141062494534,56.548194335815296,-0.5402648657815057,-0.6449985445375539,-1.8610251692364805,-1.8936506575735805,16.753864062472566,0.6850013732910227,0.8065107409249848,0.5697503089904785,-0.6687482888029557,1.8082489067839127,-0.0494989899062368,1.1889996078871938,-1.2132751212060526,46.66667403806063,-7.300809649723561,0.6192492988967169,3,-0.3024997711181605,-1.350000381469723,-2.192500591278076,-2.002500534057617,2.029998779296875,4,0.036081453205099034,-1.4390252979651839,24.989999771118164,-1.1075252057064418,25.1200008392334,1.0714254898354372,25.5049991607666,0.036081453205099034
4078,2008-03-31,25.76499938964844,25.82500076293945,25.05500030517578,25.05500030517578,18103400.0,0.03870183723691989,-1.1690181708771565,-1.3027504313407063,71.22641042612162,57.89726430041054,-1.3279443608028991,-1.5169872301866043,-2.8161625294310646,-2.8457364528206064,16.90381445952866,1.0200004577636683,0.7695564935061157,1.4244994163513205,0.04238863482193622,2.8066101978807048,0.7334440255866284,2.1155548071160126,-2.0879431977787135,94.57001859015253,33.10475183702468,0.6910553907646914,3,-1.2124986648559606,-2.259999275207523,-3.1962494850158727,-2.962499618530277,1.3050003051757777,0,0.019406171622145862,1.0916050540317803,24.80500030517578,-1.4390252979651839,24.989999771118164,-1.1075252057064418,25.1200008392334,0.019406171622145862
4079,2008-04-01,26.440000534057614,26.5,25.86000061035156,25.93000030517578,21228800.0,0.02619837610709852,1.031746800645483,0.7183111077680145,71.71561702569231,58.8095527425178,-1.7022463839511097,-2.1315488417593507,-3.472071754290969,-3.5111341158775353,16.936778981065327,0.735000610351559,0.6881423787626488,1.9917505264282198,0.3218173760686298,3.66168367678781,1.1567839512484248,2.826717101608015,-2.634067667923702,96.62924478667152,30.39038276508262,0.8349665751797949,4,-1.427500724792477,-2.417500495910641,-4.033750534057614,-3.6375007629394496,0.17499923706055043,1,-0.022125604387478792,-1.1690181708771565,25.76499938964844,1.0916050540317803,24.80500030517578,-1.4390252979651839,24.989999771118164,-0.022125604387478792
4080,2008-04-02,25.95000076293945,26.60000038146973,25.85000038146973,26.55500030517578,16946000.0,-0.018532517444051932,1.1582743289971786,-1.1862730798430892,64.7684230009121,59.66113292550397,-1.0209705329142835,-1.6231710402823438,-2.951194149433423,-3.0135641688218193,16.663515730985377,0.75,0.6865387658442224,1.4372507095336893,-0.36177982881073945,3.236281247878118,0.5377354403614767,2.336765978705902,-1.9285425260962512,65.42557184917321,-0.9981245804489447,0.899515269172214,4,-0.8875007629394496,-1.8750009536743129,-3.573750972747799,-3.1475009918212855,1.1049995422363317,2,-0.0026975568445000153,1.031746800645483,26.440000534057614,-1.1690181708771565,25.76499938964844,1.0916050540317803,24.80500030517578,-0.0026975568445000153
4081,2008-04-03,25.82999992370605,26.25,25.71999931335449,26.07500076293945,12268600.0,-0.00462430966109173,-1.2795627473902407,0.4049603712554438,62.258306628486245,60.57598282941123,-0.6477102601275035,-1.4723331510143929,-2.7725427565925465,-2.86673498519605,16.26429365450868,0.5300006866455114,0.7615879102518015,1.2497498512268024,-0.6429717338448135,3.1424714362984183,0.30338905869099264,2.196110643762612,-1.5506874724001989,59.042552112184275,-5.2163046828544495,0.9463607925358084,4,-0.5299997329711879,-1.7550001144409144,-3.496250152587887,-3.027500152587887,0.9899997711181676,3,0.0259388338471902,1.1582743289971786,25.95000076293945,1.031746800645483,26.440000534057614,-1.1690181708771565,25.76499938964844,0.0259388338471902
4082,2008-04-04,26.17499923706055,26.51499938964844,25.84000015258789,26.104999542236328,10599000.0,0.013356535593245233,-1.2500031789224844,-0.285712061408645,68.92744702518216,62.25791133634115,-0.7659985039950072,-1.7270995168691137,-3.0602821181793978,-3.186220047883996,16.55689176503401,0.6849994659423899,0.7577635569329466,1.481249237060549,-0.5106287309438109,3.473127205064909,0.48531025305836906,2.477188221062729,-1.6636179927383097,72.49183667170772,6.430682260577612,0.9959389840021801,4,-0.514999389648441,-2.0999994277954137,-3.9724993705749547,-3.3724994659423864,1.0650005340576136,4,0.024450862107032956,-1.2795627473902407,25.82999992370605,1.1582743289971786,25.95000076293945,1.031746800645483,26.440000534057614,0.024450862107032956
4083,2008-04-07,26.03000068664551,26.29999923706055,25.76499938964844,26.184999465942386,12681800.0,-0.0055395818392132146,1.779232103046817,-2.214277929155201,71.75700426444578,64.02198938214488,-0.47937076393009903,-1.528134500673307,-2.8712618677585233,-3.004316019045632,17.098689946561173,0.5349998474121094,0.8506524999271932,1.2522506713867223,-0.8187153774494185,3.323216720222863,0.21676764696865192,2.2877336958047927,-1.3097575286085217,35.22738602522084,-34.569092031665534,1.0354830244180706,4,-0.370000839233402,-1.355000495910648,-3.8012509346008336,-3.2275009155273473,0.7049999237060476,0,0.030925792416138576,-1.2500031789224844,26.17499923706055,-1.2795627473902407,25.82999992370605,1.1582743289971786,25.95000076293945,0.030925792416138576
4084,2008-04-08,25.940000534057614,26.3700008392334,25.79999923706055,25.82500076293945,10524400.0,-0.0034575547527384565,-5.9089921279872355,-0.7419398503642449,67.18043497959148,65.44979480609943,-0.3589209406086127,-1.2771848885341832,-2.696597242196038,-2.8694956661204607,18.595803490670512,0.570001602172848,0.9539332996783898,1.0185005187988239,-0.9483998488057921,2.98540088640344,0.035050334996515886,2.001950702601132,-1.0317816536773492,25.00010837194967,-43.907382534666255,0.9834501838023078,4,-0.28000068664550426,-1.167500495910641,-3.2850008010864222,-3.1375007629394496,0.34000015258789773,1,0.04356203305713069,1.779232103046817,26.03000068664551,-1.2500031789224844,26.17499923706055,-1.2795627473902407,25.82999992370605,0.04356203305713069
4085,2008-04-09,25.51499938964844,26.184999465942386,25.315000534057614,26.09000015258789,15714600.0,-0.016384006771749005,1.2745088261693402,-5.000016585673264,65.28633937781082,66.28034708785967,0.14304591249340248,-0.7417535830006337,-2.188996254896331,-2.4060816185770086,19.878852554429027,0.8699989318847727,1.0154839769318862,0.4992493629455588,-1.3860353020599057,2.384534027951023,-0.44339296955717344,1.441891695448291,-0.4376023591592286,16.66658719373167,-53.437436338568205,0.942642332502732,4,0.14500045776366832,-0.7424993515014684,-2.6724996566772496,-2.712499618530277,0.9600009918212891,2,0.04311191094584155,-5.9089921279872355,25.940000534057614,1.779232103046817,26.03000068664551,-1.2500031789224844,26.17499923706055,0.04311191094584155
4086,2008-04-10,26.045000076293945,26.26000022888184,25.51499938964844,25.59499931335449,12763200.0,0.020772122254509195,-1.4426232583735932,-0.7826089840977202,65.85788893806932,67.66420796292354,-0.24760322473757057,-1.1711308443716888,-2.6309532832179485,-2.9005843519695773,20.50327545231731,0.7450008392333984,1.0219796261047662,0.9272500038146987,-0.9484996674155717,2.802999675044969,-0.01062483180043472,1.865124839429832,-0.8153427107066804,60.83335320156714,-7.8361363991389155,0.937874835615135,4,-0.2174997329711914,-1.2725000381469727,-2.997500419616699,-3.0500001907348633,0.5,3,0.03877904495769746,1.2745088261693402,25.51499938964844,-5.9089921279872355,25.940000534057614,1.779232103046817,26.03000068664551,0.03877904495769746
4087,2008-04-11,25.31999969482422,26.114999771118164,25.229999542236328,26.045000076293945,15213000.0,-0.027836451501093262,1.0462438452158611,-1.6111092273131733,54.36070699501279,65.79024091502255,0.623723467175342,-0.38099891422062626,-1.8382196335628969,-2.1418657609303864,20.85123589867715,0.8850002288818359,1.0556623273431214,0.14849967956542898,-1.6830373509353151,1.980036710066173,-0.7672688356849449,1.0642681948158028,1.2800006866455114,7.894741245028769,-55.64878990857206,0.9157685152503725,4,0.5950002670288086,-0.5474996566772461,-2.25,-2.3024997711181676,1.2900009155273402,4,0.05924170687516317,-1.4426232583735932,26.045000076293945,1.2745088261693402,25.51499938964844,-5.9089921279872355,25.940000534057614,0.05924170687516317
4088,2008-04-14,25.38999938964844,25.729999542236328,25.04999923706055,25.420000076293945,15107800.0,0.0027646009347517264,1.0923098592375773,0.04138023566923734,48.90995469730288,63.25627843409039,0.5531004073608798,-0.34130198348432117,-1.8655171655633644,-2.185301609014342,21.686876058588698,0.6800003051757777,1.0779758003497122,0.13774938583374308,-1.5729676015855638,1.84846637325305,-0.7176091078759086,0.9931078795433947,1.182600975036621,25.757556053584942,-32.895243461706215,0.8553584937096533,4,0.4350004196166992,-0.6174993515014684,-2.2299995422363317,-2.37249946594239,1.5450000762939453,0,0.07286334879645451,1.0462438452158611,25.31999969482422,-1.4426232583735932,26.045000076293945,1.2745088261693402,25.51499938964844,0.07286334879645451
4089,2008-04-15,25.53499984741211,25.70000076293945,25.30500030517578,25.61000061035156,14110000.0,0.005710927973585855,2.0980298293117703,2.4999682115838766,54.121140650907584,62.07324706186767,0.297511881502345,-0.33368552110209393,-1.9691186940095164,-2.2917677020269025,22.567675251101477,0.3950004577636683,1.1641506622781321,0.17499980926513814,-1.293515212915004,1.6435148314452803,-0.559257701824933,0.9092573203552092,0.9766964721679727,40.082662215138996,-16.123798540022946,0.734257511090072,4,0.24749946594238637,-0.7624998092651367,-2.3737502098083496,-2.5174999237060582,0.7049999237060547,1,0.04699435167848898,1.0923098592375773,25.38999938964844,1.0462438452158611,25.31999969482422,-1.4426232583735932,26.045000076293945,0.04699435167848898
4090,2008-04-16,25.899999618530273,26.07500076293945,25.5,25.729999542236328,15762800.0,0.014294097250803661,1.2115313372287249,-2.2666446264178886,58.63377389343025,61.670521202417,-0.08417873298548173,-0.5824503899955147,-2.293427485974849,-2.6194717337447067,23.74053777853576,0.5750007629394496,1.051446622163553,0.44724960327148366,-0.9009555381788523,1.7954547447218197,-0.22685296745368433,1.1213521739966517,0.5532288177490265,70.24790782942297,14.720708367824273,0.674102570725168,4,-0.1175003051757777,-1.0999994277954102,-2.7387499809265137,-2.8824996948242223,0.9449996948242152,2,0.014671856127880467,2.0980298293117703,25.53499984741211,1.0923098592375773,25.38999938964844,1.0462438452158611,25.31999969482422,0.014671856127880467
4091,2008-04-17,24.979999542236328,25.5,24.790000915527344,25.4950008392334,27733000.0,-0.03552123899012438,1.7047603823419353,-3.0294180345342143,51.45711245573077,59.7293729169224,0.7851342303824786,0.4554091547647232,-1.314863320130101,-1.6616383845546352,24.11828675990205,1.1099987030029297,0.8503046426577612,-0.5327504158020027,-1.6554608646714577,0.5899600330674524,-1.0941056402367302,0.028604808632724854,1.4170997260742233,14.339531382030025,-40.56074590986227,0.5613552244347277,4,0.600001335144043,-0.054999351501464844,-1.8187499046325684,-1.962499618530277,1.510000228881836,3,0.059847912995580455,1.2115313372287249,25.899999618530273,2.0980298293117703,25.53499984741211,1.0923098592375773,25.38999938964844,0.059847912995580455
4092,2008-04-18,25.8799991607666,25.95000076293945,25.04999923706055,25.5,20474200.0,0.03602880844767631,2.4615285862576357,-0.7378605898321908,50.967197141512365,57.41939434770758,-0.18004549571122297,-0.3303968491157505,-2.1494689861162257,-2.5202629013877242,25.054567186556024,0.9700012207031214,0.7515131309985534,0.28399925231933665,-0.6673853792349647,1.235383883873638,-0.19169306345781578,0.7596915680964891,0.4206742063769582,84.82477623903483,33.499017678024885,0.47569231577715143,4,-0.29999828338623047,-0.9549989700317383,-2.4187493324279785,-2.8624992370605504,0.945001602172848,4,0.025695553983458685,1.7047603823419353,24.979999542236328,1.2115313372287249,25.899999618530273,2.0980298293117703,25.53499984741211,0.025695553983458685
4093,2008-04-21,26.04999923706055,26.420000076293945,25.7549991607666,26.0049991607666,13815600.0,0.006568782140907725,-1.4403699905857483,0.11842151494010342,46.41542960744742,55.11217152858046,-0.38767904402168085,-0.42408545327021585,-2.243659091980458,-2.6362224469987723,25.46063385425429,0.6650009155273438,0.684395476485598,0.3917493820190465,-0.5029501332532256,1.2864488972913186,-0.055600375617089526,0.8390991396551826,-1.2599983215332067,77.30055032302099,30.395661621554623,0.4473497576361354,4,-0.4449987411499059,-1.1249990463256871,-2.5399994850158727,-3.0324993133544993,0.735000610351559,0,0.021497174268408914,2.4615285862576357,25.8799991607666,1.7047603823419353,24.979999542236328,1.2115313372287249,25.899999618530273,0.021497174268408914
4094,2008-04-22,25.44499969482422,26.040000915527344,25.395000457763672,25.875,11243400.0,-0.023224551245883185,-1.4339695975125237,-9.555546136565177,45.45453609026174,52.9086378299639,0.1561403172421052,0.18571005752171743,-1.5699285609474707,-2.000749423232662,25.032957756089463,0.6549987792968786,0.520054221695947,-0.21025018692016673,-1.1075120059212473,0.6870116320809139,-0.658881096420707,0.23838072258037357,-0.6223987960815442,40.183994879409866,-4.1972950214457825,0.44863090950054063,4,0.16000080108642578,-0.504999160766598,-1.934999942779541,-2.4274997711181676,2.2299995422363317,1,0.05855766512039895,-1.4403699905857483,26.04999923706055,2.4615285862576357,25.8799991607666,1.7047603823419353,24.979999542236328,0.05855766512039895
4095,2008-04-23,25.25,25.75,25.149999618530273,25.649999618530273,17004600.0,-0.007663576229630875,1.0,0.9302310108053441,44.84902300032426,50.574319392436664,0.34598026282313654,0.41207565631734155,-1.3081750290376633,-1.78679877865018,24.457578850970602,0.6000003814697266,0.33581916996953254,-0.41174983978271484,-1.2944508508881647,0.470951171322735,-0.853100345335438,0.029600665770008305,-0.39545111770630115,28.220817258354604,-13.714958712196928,0.4413505055527247,4,0.35500049591064453,-0.30999946594237926,-1.7400002479553223,-2.232500076293949,2.4099998474121094,2,0.03920791172745197,-1.4339695975125237,25.44499969482422,-1.4403699905857483,26.04999923706055,2.4615285862576357,25.8799991607666,0.03920791172745197
4096,2008-04-24,25.51000022888184,25.71500015258789,25.020000457763672,25.26499938964844,13442800.0,0.010297038767597577,1.1221342480832124,-0.6125026822115729,44.00361587890934,49.4235314906474,0.002357394524203471,0.20346159273001163,-1.5049221936688468,-2.025584897118005,23.852903072770587,0.6949996948242188,0.20189613518558858,-0.17774963378905895,-1.0060992767393344,0.6506000091612165,-0.5919244552641949,0.236425187686077,-0.6241423227081349,34.999993188039,-2.9438013617104204,0.41417482147513707,4,0.09500026702880504,-0.4475002288818395,-2.0912504196167028,-2.4925003051757884,1.7800006866455043,3,0.05233238230085124,1.0,25.25,-1.4339695975125237,25.44499969482422,-1.4403699905857483,26.04999923706055,0.05233238230085124
4097,2008-04-25,25.70000076293945,26.239999771118164,25.60000038146973,25.60000038146973,11633400.0,0.007448080452876482,-11.799938965077418,0.4081634241850688,47.048302306799066,49.216681225035856,-0.14312217947218286,0.0884869434207971,-1.6339605351443076,-2.1992783157972973,23.739724394474464,0.7299995422363246,0.10885981845114401,-0.03249912261963317,-0.7492354221365858,0.6842371768973194,-0.3908672723781095,0.32586902713884314,-0.7834600133633387,48.571463604371935,9.859237666870136,0.35836814975847625,4,-0.09500026702880504,-0.6375007629394496,-2.295001029968258,-2.6825008392333984,1.9499988555908239,4,0.030739260106090294,1.1221342480832124,25.51000022888184,1.0,25.25,-1.4339695975125237,25.44499969482422,0.030739260106090294
4098,2008-04-28,26.26499938964844,26.40999984741211,25.649999618530273,25.65500068664551,13317600.0,0.02198438170958128,-1.4516103230490185,6.099963760514653,52.679297831598014,49.056476467334804,-0.6380467474135898,-0.46075548385204357,-2.118730280282062,-2.7397286717308766,23.294174343780988,0.7600002288818359,-0.021062666886507486,0.5074995040893597,-0.24785003347994916,1.2628490416586686,0.12982473530470529,0.8851742728740142,-1.318389453537975,89.56830781052773,47.092428957115835,0.37767476878465456,4,-0.6599988937377965,-0.9649991989135778,-2.8599996566772496,-3.24749946594239,1.8550014495849574,0,0.021321202600587785,-11.799938965077418,25.70000076293945,1.1221342480832124,25.51000022888184,1.0,25.25,0.021321202600587785
4099,2008-04-29,25.854999542236328,26.26499938964844,25.80500030517578,26.04999923706055,11528600.0,-0.015610122099363188,-2.1186572182279244,-0.31967231055454515,52.80991897077559,48.409381475928726,-0.1987858275609149,-0.10206237144304353,-1.62967732006841,-2.3014874581321187,22.25751523107212,0.4599990844726598,-0.027496211515614988,0.12674970626830984,-0.5594624948203517,0.8129619073569714,-0.21635639427601916,0.46985580681263883,-0.8789218033221928,60.071902958449975,13.739310147252255,0.3431061005443302,4,-0.2499990463256836,-0.19499969482421875,-2.3237500190734863,-2.8299999237060582,2.4650001525878906,1,0.03596984419421667,-1.4516103230490185,26.26499938964844,-11.799938965077418,25.70000076293945,1.1221342480832124,25.51000022888184,0.03596984419421667
4100,2008-04-30,25.8799991607666,26.26499938964844,25.7450008392334,26.0049991607666,11873000.0,0.0009669162240530937,-1.6329264288335799,0.6410266442348957,48.51216438220459,48.082165023314715,-0.2535883950860729,-0.1397397584094655,-1.5827300641538145,-2.3103478362968914,21.050603839366154,0.5199985504150426,0.0032548252927853127,0.15524940490722727,-0.5269025308053195,0.837401340619774,-0.1858265629490461,0.49632537276350064,-0.8750429751048685,61.8704374554037,16.654470055216436,0.34107596785627387,4,-0.15999889373779297,-0.2199993133544922,-1.9087491035461426,-2.477499008178711,1.5,2,0.06935858324969035,-2.1186572182279244,25.854999542236328,-1.4516103230490185,26.26499938964844,-11.799938965077418,25.70000076293945,0.06935858324969035
4101,2008-05-01,26.5,26.5,25.82500076293945,25.92499923706055,13072800.0,0.02395675654322682,1.3478203180458284,-4.600006103515597,60.84559377811496,49.17976464960388,-0.7099628675986516,-0.7451778901532293,-2.128866110242921,-2.9170666931132097,20.093720446360436,0.6749992370605504,0.008613336516770431,0.7417502403259277,-0.022973836398470837,1.5064743170503263,0.35938820196372845,1.124112278688127,-1.4667429365256233,100.0,47.99509146839263,0.3823620383621993,5,-0.7399997711181641,-0.8400001525878906,-2.528749942779541,-3.0974998474121094,0.6499996185302734,3,0.04377357914762681,-1.6329264288335799,25.8799991607666,-2.1186572182279244,25.854999542236328,-1.4516103230490185,26.26499938964844,0.04377357914762681
4102,2008-05-02,26.815000534057614,26.895000457763672,26.46999931335449,26.5049991607666,12129000.0,0.011886812605947705,-1.2368418410881663,0.5391321077667105,62.53299277287577,50.97060500131814,-0.9816127143298736,-1.0643420978285327,-2.337899950802619,-3.212507553242226,19.021355745320996,0.42500114440918324,-0.035043397604898274,1.0247507095336879,0.14212593636771942,1.9073754826996563,0.5834383229507019,1.4660630961166738,-1.7230737531222111,93.57430764823278,36.669247020900805,0.4413123865829846,5,-0.8575000762939418,-1.0075006484985316,-2.8437504768371547,-3.412500381469723,0.279998779296875,4,0.017713979936954782,1.3478203180458284,26.5,-1.6329264288335799,25.8799991607666,-2.1186572182279244,25.854999542236328,0.017713979936954782
4103,2008-05-05,26.834999084472656,27.065000534057614,26.604999542236328,26.795000076293945,12612200.0,0.0007457971290973919,-1.190480515528977,0.12902848704854636,61.690645754432154,52.77461718622597,-0.9817951101780444,-1.0761128497857868,-2.2332344345603836,-3.217980576119295,18.08659361179876,0.4600009918212855,0.04162446882846638,1.0044993400573716,0.009565303869944586,1.9994333762447987,0.5070323219636599,1.5019663581510834,-1.6348878829275577,82.57564373031262,22.5701397239882,0.4974670180937132,5,-0.7924985885620117,-0.9074983596801758,-2.8562488555908168,-3.4324989318847656,-0.2599983215332067,0,0.030370805361018105,-1.2368418410881663,26.815000534057614,1.3478203180458284,26.5,-1.6329264288335799,25.8799991607666,0.030370805361018105
4104,2008-05-06,27.06999969482422,27.145000457763672,26.59499931335449,26.834999084472656,11005400.0,0.008757243091822575,1.857132948893267,5.8751609365314,60.77348454432441,54.54400180222598,-1.0751077298742437,-1.2881608189930738,-2.349553232314612,-3.421772872355291,17.06939022174108,0.5500011444091832,0.06788806573377215,1.182999992370604,0.043977322969588784,2.3220226617716193,0.6134886576700964,1.7525113270711117,-1.7206973466781186,94.64280118746109,34.44854166180554,0.5695113347005081,5,-0.9874992370605469,-1.102499008178711,-3.0412492752075195,-3.6174993515014684,-0.7049999237060547,1,0.038788369273973,-1.190480515528977,26.834999084472656,-1.2368418410881663,26.815000534057614,1.3478203180458284,26.5,0.038788369273973
4105,2008-05-07,26.614999771118164,27.209999084472656,26.57999992370605,27.13500022888184,12796800.0,-0.01680827221409431,-1.1355898231661843,-2.212762158301424,66.46526492179095,57.03974058476838,-0.4538471980784671,-0.7868694512763028,-1.7858040549934628,-2.945957000629136,16.868231728874132,0.6299991607666051,0.10493365585374903,0.6730000495910637,-0.49622100212908293,1.8422211013112104,0.08838952373098863,1.2576105754511389,-1.0861276120103085,57.03970870550788,-8.5849492806488,0.5846105258600741,5,-0.21000003814697266,-0.6149997711181641,-2.0974998474121094,-2.8249998092651367,0.4549999237060547,2,0.06406161707189906,1.857132948893267,27.06999969482422,-1.190480515528977,26.834999084472656,-1.2368418410881663,26.815000534057614,0.06406161707189906
4106,2008-05-08,27.05500030517578,27.295000076293945,26.73500061035156,26.90999984741211,12140600.0,0.01653205101790367,-1.2626289871378737,-0.2788467886879635,63.04108061375565,58.81671595220801,-0.7282224275722093,-1.2093264293600043,-2.105348190031428,-3.357262194692197,16.61295587017368,0.6800003051757812,0.21163636049163514,1.0625005722045913,-0.20828667447068838,2.333287818879871,0.42710694886694966,1.6978941955422329,-1.3243929150241485,70.90914555484154,7.394550162380774,0.6353936233376402,5,-0.5825004577636719,-1.0124998092651367,-2.486250400543213,-3.2150001525878906,0.1100006103515625,3,0.01201252455830315,-1.1355898231661843,26.614999771118164,1.857132948893267,27.06999969482422,-1.190480515528977,26.834999084472656,0.01201252455830315
4107,2008-05-09,26.81999969482422,27.06999969482422,26.625,26.7549991607666,8105200.0,-0.008686032441352687,-1.7384693033164509,0.44827813001499567,58.424513229571275,59.455073218649474,-0.35497152470988524,-0.9024571482252526,-1.7770569928806204,-3.091767349029009,16.742776728476105,0.44499969482421875,0.34396360847457785,0.7524999618530259,-0.5281886654543477,2.0331885891603996,0.11215564819934087,1.392844275506711,-0.8703773286126619,33.56639439159626,-27.03927696964631,0.640344313653686,5,-0.2999992370605469,-0.7774991989135742,-2.1324996948242188,-2.979999542236328,-0.04500007629394531,4,0.012304247854623807,-1.2626289871378737,27.05500030517578,-1.1355898231661843,26.614999771118164,1.857132948893267,27.06999969482422,0.012304247854623807
4108,2008-05-12,27.239999771118164,27.2549991607666,26.625,26.70499992370605,10956800.0,0.01565995828012623,1.2300909453045352,8.230699257607379,70.46750265223662,61.41702696103404,-0.6952346606766469,-1.2403467377699542,-2.126943871446894,-3.4752480622874273,17.256408743459822,0.6299991607666016,0.48559224017542135,1.0800000190734877,-0.26049482390320833,2.420494862050184,0.4097525975851397,1.7502474405618358,-1.1020245254950716,92.30765126738625,27.915908609290952,0.6702474214883488,5,-0.7199993133544922,-1.1974992752075195,-2.372499942779541,-3.3999996185302734,-0.514999389648434,0,-0.005323071181425498,-1.7384693033164509,26.81999969482422,-1.2626289871378737,27.05500030517578,-1.1355898231661843,26.614999771118164,-0.005323071181425498
4109,2008-05-13,26.73500061035156,27.25,26.614999771118164,27.05500030517578,12710600.0,-0.01853888270961157,-1.2678523988256212,-0.5981304412928645,65.81470401359795,63.33953136452219,-0.058423902216549806,-0.6754686514807524,-1.5764027657559474,-2.937173530235377,17.789736462968946,0.6350002288818359,0.5919989699396382,0.5150008201599086,-0.8150883362450649,1.845089976564882,-0.1500437580425782,1.1800453983623953,-0.4350418884345473,21.678413086276056,-45.33526060745557,0.6650445782024872,5,-0.17500019073485973,-0.6925001144409144,-1.5675005912780726,-2.8950004577636683,1.0,1,-0.005984658453688563,1.2300909453045352,27.239999771118164,-1.7384693033164509,26.81999969482422,-1.2626289871378737,27.05500030517578,-0.005984658453688563
4110,2008-05-14,26.28000068664551,26.9950008392334,26.20000076293945,26.979999542236328,11182400.0,-0.017018885854443444,1.1780780757242129,2.187498509882424,57.873216297262466,63.00926719998302,0.5132577650675607,-0.20083735609470565,-1.09229828015593,-2.45324446835005,17.572017631410755,0.7950000762939489,0.6107689993881067,0.041000843048099256,-1.2806712626420627,1.3626729487382612,-0.6198352097969817,0.7018368958931802,1.014999389648434,7.305933686933972,-61.12350883707141,0.6608360528450808,5,0.46749973297118785,-0.23750019073486683,-1.0637507438659703,-2.387500762939453,1.0799999237060476,2,0.003234363860418199,-1.2678523988256212,26.73500061035156,1.2300909453045352,27.239999771118164,-1.7384693033164509,26.81999969482422,0.003234363860418199
4111,2008-05-15,26.47500038146973,26.684999465942386,26.065000534057614,26.20000076293945,11145200.0,0.00742007951785606,-1.275225119602988,-0.39285724017101986,57.91623951006653,62.49629461522645,0.3512797646373471,-0.293121133442952,-1.2495245909413981,-2.619005112495767,18.392458273373514,0.6199989318847727,0.6687130677105593,0.16125049591064666,-1.0225208729858544,1.3450218648071477,-0.43063518853760385,0.7531361803588972,0.7980997085571246,34.45380845068666,-34.980272426663596,0.5918856844482503,5,0.20499992370605113,-0.4324998855590856,-1.258750438690189,-2.582500457763672,0.9049987792968714,3,0.022474005846320422,1.1780780757242129,26.28000068664551,-1.2678523988256212,26.73500061035156,1.2300909453045352,27.239999771118164,0.022474005846320422
4112,2008-05-16,26.545000076293945,26.72500038146973,26.170000076293945,26.545000076293945,11146200.0,0.00264399221210998,2.083329801212183,0.0,53.1818262604649,61.55087022700785,0.26703430519616944,-0.3275393007641725,-1.261621926067079,-2.6633730086777945,18.728564325914398,0.5550003051757848,0.7659846890060038,0.19800014495849538,-0.9717474890220785,1.3677477789390693,-0.38687367203179335,0.7828739619487841,0.6797760314941392,40.33614253520603,-25.45429573881679,0.5848738169902874,5,0.13500022888183594,-0.5024995803833008,-1.244999885559082,-2.652500152587887,0.7099990844726562,4,0.023356595873099684,-1.275225119602988,26.47500038146973,1.1780780757242129,26.28000068664551,-1.2678523988256212,26.73500061035156,0.023356595873099684
4113,2008-05-19,26.61000061035156,27.01000022888184,26.38500022888184,26.665000915527344,10270600.0,0.0024486921782178594,-1.4752422894178603,-100.0,59.30950692101741,61.388206046640406,0.18635897886246866,-0.36726468039880444,-1.2811168323673883,-2.7056961646299236,18.713328605161568,0.625,0.740065077612936,0.23500061035155895,-0.9316184473102531,1.401619668013371,-0.3483089184793471,0.818310139182465,0.5683844744873063,45.99158834730165,-19.67445501630872,0.5833095288309056,5,0.0699996948242223,-0.5675001144409144,-1.266250610351559,-2.7175006866455007,0.6299991607666051,0,0.0062006390227036245,2.083329801212183,26.545000076293945,-1.275225119602988,26.47500038146973,1.1780780757242129,26.28000068664551,0.0062006390227036245
4114,2008-05-20,26.934999465942386,27.040000915527344,26.520000457763672,26.68000030517578,9196800.0,0.012213410302005068,1.236551200803954,-4.63632265224002,62.11251912823433,60.90456762513412,-0.17858347417048392,-0.6059820376026543,-1.5144695939440354,-3.0077337828518225,19.261235895663447,0.5200004577636719,0.6824223120675228,0.4854994773864796,-0.6197458147884731,1.5907447695614323,-0.06712316870099855,1.0381221234739577,0.19885023686522985,89.23062476891788,22.130867439361595,0.5526226460874771,5,-0.2549991607666051,-0.8924989700317418,-1.6362495422363317,-3.042499542236328,-0.46500015258789773,1,-0.0077965134077016,-1.4752422894178603,26.61000061035156,2.083329801212183,26.545000076293945,-1.275225119602988,26.47500038146973,-0.0077965134077016
4115,2008-05-21,26.239999771118164,27.07500076293945,26.17499923706055,27.04999923706055,11374800.0,-0.025802847915516236,1.0930206769293558,-3.176478948037638,47.06545910931523,59.129498569085186,0.5114085069309837,0.17601307919271747,-0.7522245995015524,-2.286954782079121,19.927321864624947,0.9000015258788991,0.6109822357772572,-0.2590002059936509,-1.2169068195746888,0.698906407587387,-0.7379535127841699,0.21995310079686803,0.8510959649394536,17.32665320821668,-43.727282959825914,0.47895330679051856,5,0.4200000762939453,-0.19749927520751953,-0.9625000953674316,-2.347499847412106,0.1900005340576172,2,0.05697411784579787,1.236551200803954,26.934999465942386,-1.4752422894178603,26.61000061035156,2.083329801212183,26.545000076293945,0.05697411784579787
4116,2008-05-22,26.84499931335449,26.9950008392334,26.364999771118164,26.395000457763672,10870000.0,0.02305638519487463,-1.4705913152097896,-0.5555545089986815,50.31778385363839,58.2287508606482,-0.14137996192676994,-0.3413445211928199,-1.2936514625860305,-2.86255493407948,20.817209201079436,0.7550010681152344,0.5398800295060013,0.2792493820190387,-0.5681631556234628,1.1266619196615402,-0.1444568868022138,0.7029556508402912,0.23000144958496094,74.5854944665855,16.91626294829816,0.4237062688212514,5,-0.18499946594237926,-0.8024988174438441,-1.553749561309811,-2.9524993896484304,-0.3699989318847585,3,0.019184254429869707,1.0930206769293558,26.239999771118164,1.236551200803954,26.934999465942386,-1.4752422894178603,26.61000061035156,0.019184254429869707
4117,2008-05-23,26.489999771118164,26.854999542236328,26.38500022888184,26.65999984741211,8896400.0,-0.013224047357666469,-1.4736860597604038,-0.3777789080613265,46.587542802162034,55.5754219884177,0.1809110768082256,0.07997469601098572,-0.8856307911401906,-2.4773670663965923,21.1240756740539,0.46999931335448863,0.46169367049951404,-0.1152501106262207,-0.8602014810035428,0.6297012597511014,-0.48772579581488174,0.25722557456244033,0.5850009918212855,34.99999999999988,-18.71243895126431,0.3724756851886613,5,0.16750049591064453,-0.33249950408935547,-1.2374992370605469,-2.597499847412106,-0.4050006866455078,4,0.03359756124342428,-1.4705913152097896,26.84499931335449,1.0930206769293558,26.239999771118164,1.236551200803954,26.934999465942386,0.03359756124342428
4118,2008-05-27,26.82500076293945,26.86000061035156,26.44499969482422,26.63500022888184,9731400.0,0.012646319166319309,2.192311924586496,-1.1176496987512063,47.6236761406354,53.55419666919963,-0.24490233478010026,-0.22231973886594147,-1.1474728698625505,-2.774576260300641,21.25850552431937,0.4150009155273402,0.382986551694934,0.19175081253051474,-0.5413557081404079,0.9248573332014374,-0.17480244780494658,0.558304072865976,0.20959999084472614,72.22226931717013,22.708750220848323,0.36655326033546065,5,-0.25500011444091797,-0.667500495910641,-1.5725002288818324,-2.9325008392333913,-1.1800003051757777,1,0.016029762743612785,-1.4736860597604038,26.489999771118164,-1.4705913152097896,26.84499931335449,1.0930206769293558,26.239999771118164,0.016029762743612785
4119,2008-05-28,26.78499984741211,26.90500068664551,26.559999465942386,26.85000038146973,9405200.0,-0.001491180405951864,2.9428453095877463,-0.3421071123827048,51.79324983652734,52.87864484022906,-0.22022184794607824,-0.1149676155518975,-1.0205354834719493,-2.7090070146007363,21.4309107373419,0.345001220703125,0.3421806159474876,0.10524988174438477,-0.5316792419051914,0.742179005393961,-0.21321468008040512,0.42371444356917465,0.2108168975830047,67.7777306828298,18.422421565781832,0.3184645618247884,5,-0.21499919891357777,-0.6274995803833008,-1.5199995040893555,-2.892499923706051,-1.239999771118164,2,0.016987116904912503,2.192311924586496,26.82500076293945,-1.4736860597604038,26.489999771118164,-1.4705913152097896,26.84499931335449,0.016987116904912503
4120,2008-05-29,27.67499923706055,27.75,26.85000038146973,26.96500015258789,13688400.0,0.03322753013696311,1.0930208832348527,-10.922973091932906,55.973016338521816,52.66273115450186,-0.9963028000350072,-0.9102648009426808,-1.8329023369351738,-3.560099474743005,22.197622138636603,0.9650001525878906,0.22356773297086008,0.9054992675781293,0.23793616364988424,1.5730623715063743,0.5717177156140067,1.2392808195422518,-1.6099987030029368,94.58478335415145,45.97488125694629,0.333781551964122,5,-0.7149991989135778,-1.2899990081787145,-2.4024987220764196,-3.782499313354492,-1.8400001525878942,3,-0.04354110052123883,2.9428453095877463,26.78499984741211,2.192311924586496,26.82500076293945,-1.4736860597604038,26.489999771118164,-0.04354110052123883
4121,2008-05-30,27.65999984741211,27.78499984741211,27.399999618530273,27.604999542236328,11622200.0,-0.000541983380738631,1.524589138754784,0.07746531844703973,58.45071017112419,53.24816270013067,-0.8890245309896088,-0.8473493188846177,-1.7303010611818372,-3.520335635577368,22.7322737371956,0.38500022888183594,0.15802333433035898,0.8324998855590806,0.06886974899985887,1.5961300221183023,0.45068481727946974,1.2143149538386915,-1.561299324035648,91.07142613858524,38.88318667355326,0.38181506827961054,5,-0.6800003051757812,-1.2574996948242188,-2.3874993324279785,-3.767499923706051,-0.8950004577636683,4,-0.044468530333394374,1.0930208832348527,27.67499923706055,2.9428453095877463,26.78499984741211,2.192311924586496,26.82500076293945,-0.044468530333394374
4122,2008-06-02,27.290000915527344,27.540000915527344,26.97500038146973,27.375,12861000.0,-0.013376678739186021,1.7228881331004517,-1.5454293244555417,50.508142097581114,52.27023327530442,-0.44950387591879704,-0.4637148546322756,-1.2892169804462057,-3.1206064875081765,22.47296456289767,0.6849994659423793,0.16382573915309706,0.43875093460082937,-0.3522965800112843,1.229798449212943,0.04322717729477077,0.834274691906888,-1.123848419189457,63.0597854090693,15.287653138207908,0.3955237573060575,6,-0.3100013732910156,-0.5975008010864258,-1.9562506675720215,-3.3975009918212855,-0.3800010681152344,0,-0.029864437768996166,1.524589138754784,27.65999984741211,1.0930208832348527,27.67499923706055,2.9428453095877463,26.78499984741211,-0.029864437768996166
4123,2008-06-03,27.649999618530273,27.899999618530273,27.3799991607666,27.44499969482422,16221000.0,0.013191597322303572,-2.1044711535724248,-2.4117897854770667,59.581149866605365,51.98897002401231,-0.7224365399265977,-0.80057082035054,-1.591502074804474,-3.4616526822822813,22.19934678947812,0.6099987030029297,0.16793541510334364,0.7579996109008782,-0.10977035712513583,1.6257695789268922,0.32411462688787296,1.1918845949138834,-1.4190932281494177,81.34328570655866,29.020031415988,0.43388498401300674,6,-0.6125001907348633,-0.875,-2.316249370574951,-3.757499694824215,-0.3549995422363281,1,-0.0566003817594557,1.7228881331004517,27.290000915527344,1.524589138754784,27.65999984741211,1.0930208832348527,27.67499923706055,-0.0566003817594557
4124,2008-06-04,28.1200008392334,28.42499923706055,27.53499984741211,27.54999923706055,16870600.0,0.01699823606464501,-1.9666627460080925,2.7804966551605257,69.20669380226794,54.44910721211818,-1.1249708593032395,-1.2520695238393458,-2.019704809903743,-3.9075405599044473,22.058649065994036,0.889999389648441,0.2145809377886252,1.1755007743835435,0.1497230780089467,2.2012784707581403,0.6626119261962451,1.688389622570842,-1.7889488551635786,80.63500828940352,21.68306565511132,0.5128888481872991,6,-0.725001335144043,-1.0350008010864258,-2.6675004959106445,-4.22750091552734,-1.2700004577636683,2,-0.088015658165151,-2.1044711535724248,27.649999618530273,1.7228881331004517,27.290000915527344,1.524589138754784,27.65999984741211,-0.088015658165151
4125,2008-06-05,28.31999969482422,28.47500038146973,28.020000457763672,28.3700008392334,11013800.0,0.007112334623823324,2.4999963320250207,-0.08772105941207035,69.23879824611298,56.55144214461534,-1.116282531321776,-1.3889994485913704,-2.1623078359758168,-4.08569072230129,21.857161118196718,0.45499992370605824,0.23881984907939113,1.2902496337890632,0.10826895955027283,2.4722303080278536,0.6992592966696698,1.8812399709084566,-1.8214319305151392,89.66662089029924,26.475047630146797,0.5909903371193946,6,-0.889999389648434,-1.2099990844726562,-2.687499523162842,-4.4274997711181605,-1.5450000762939453,3,-0.09798727572152599,-1.9666627460080925,28.1200008392334,-2.1044711535724248,27.649999618530273,1.7228881331004517,27.290000915527344,-0.09798727572152599
4126,2008-06-06,27.3799991607666,28.309999465942386,27.375,28.309999465942386,13432800.0,-0.03319210961112451,1.0107508798411697,18.599580392904898,57.369810342447536,57.749471871313744,-0.10327156048232666,-0.4462836049087464,-1.1704600188857377,-3.124934277727146,21.05457920813932,0.9449996948242188,0.20105255176547132,0.3339991569519043,-0.8583340388875236,1.5263323527913322,-0.2621674409678114,0.93016575487162,-0.6837881347414552,26.99991861979143,-37.46824635928283,0.5961665979197147,6,0.0800008773803711,-0.22999858856201172,-1.6899991035461426,-3.4874992370605433,0.12000083923339844,4,-0.05642805418737229,2.4999963320250207,28.31999969482422,-1.9666627460080925,28.1200008392334,-2.1044711535724248,27.649999618530273,-0.05642805418737229
4127,2008-06-09,27.149999618530273,27.45000076293945,26.864999771118164,27.399999618530273,14083400.0,-0.008400275722648676,2.342840949962446,0.2688171160898125,54.63121242348929,58.52808701385305,0.2572466914419316,-0.2005773897846126,-0.8842528315452753,-2.8678009940533187,20.125005591804886,0.5850009918212855,0.29642427410757577,0.08749961853027344,-1.100791717335337,1.2757909543958839,-0.50664604940253,0.6816452864630769,1.3250007629394567,17.70184716575205,-47.07506636692113,0.5941456679328049,6,0.3675003051757848,0.12000083923339844,-1.4399995803833008,-3.257499694824215,0.2550010681152379,0,-0.014180487450875079,1.0107508798411697,27.3799991607666,2.4999963320250207,28.31999969482422,-1.9666627460080925,28.1200008392334,-0.014180487450875079
4128,2008-06-10,27.09499931335449,27.3700008392334,26.80500030517578,26.96500015258789,9170800.0,-0.0020257939575898387,-1.5111198708085907,-0.519996643066392,51.43884818047088,58.488709052069005,0.3962431752052069,-0.16548145919927748,-0.8034734844761111,-2.788904715900852,18.87934602862657,0.5650005340576172,0.3343275694610277,0.03974933624267152,-1.1457482230548663,1.2252468955402094,-0.5529994434060974,0.6324981158914404,1.34780105590821,17.365209277251704,-42.48772378942026,0.5927487796487689,6,0.5450010299682653,0.17500114440918324,-1.2124991416931117,-3.0549993515014613,0.6050014495849609,1,-0.0068278084750198476,2.342840949962446,27.149999618530273,1.0107508798411697,27.3799991607666,2.4999963320250207,28.31999969482422,-0.0068278084750198476
4129,2008-06-11,26.57500076293945,27.09000015258789,26.545000076293945,26.920000076293945,11584200.0,-0.01919167977829561,-1.691353838473747,-2.65385800431367,53.110503388069695,58.17065205757433,0.9871277387973265,0.3603932534807939,-0.2849674463910894,-2.244677772946762,17.50966063361861,0.5499992370605433,0.41515957317578156,-0.47224922180176065,-1.6689526633198817,0.7244542197163604,-1.0706009425608194,0.12610249895729808,1.8022876037597726,1.554439476773647,-61.04731849691385,0.5983517207590598,6,0.9349994659423864,0.6949996948242223,-0.5900001525878871,-2.4500007629394496,-1.8100013732910085,2,0.027093106027623604,-1.5111198708085907,27.09499931335449,2.342840949962446,27.149999618530273,1.0107508798411697,27.3799991607666,0.027093106027623604
4130,2008-06-12,26.364999771118164,26.7549991607666,26.184999465942386,26.7549991607666,12209800.0,-0.00790220078240389,1.9230799327047041,1.1304352633528374,45.190383289325446,56.69728240404114,1.1083146195138482,0.6082752551777411,-0.0631333951835984,-2.0029609628961857,17.183280810373898,0.5699996948242152,0.46502678996057156,-0.6865001678466811,-1.8722846942313751,0.4992843585380129,-1.279392431039028,-0.0936079046543341,1.9023512981567414,8.470602596507186,-50.44180981357136,0.5928922631923469,6,0.9650001525878942,0.9050006866455078,-0.3399991989135742,-2.1999998092651367,-1.5450000762939453,3,0.01839562353734081,-1.691353838473747,26.57500076293945,-1.5111198708085907,27.09499931335449,2.342840949962446,27.149999618530273,0.01839562353734081
4131,2008-06-13,27.06999969482422,27.165000915527344,26.47500038146973,26.60000038146973,14212800.0,0.026739993545471297,1.0909051501165974,-1.2051283305293543,55.43071268069365,57.24423469105364,0.3473493950337776,-0.052557942143153014,-0.7439955491567787,-2.6576926431396757,16.891009298720075,0.8000011444091797,0.513738975166163,-0.011250209808348899,-1.1655732304885902,1.1430728108718924,-0.5884117201484678,0.56591130053177,1.0307632461840868,69.96042067171786,7.691816775889386,0.5771615103401201,6,0.2600002288818395,0.20000076293945312,-0.867499828338623,-2.692500114440918,-1.5200004577636683,4,-0.01089767564165689,1.9230799327047041,26.364999771118164,-1.691353838473747,26.57500076293945,-1.5111198708085907,27.09499931335449,-0.01089767564165689
4132,2008-06-16,27.165000915527344,27.354999542236328,26.48500061035156,26.73500061035156,13716400.0,0.0035094651560445556,1.1481519855323725,0.9148956029462637,53.333335826600305,56.55003313105308,0.2601050744243132,-0.10406409488427215,-0.8243794697624622,-2.70463612405036,16.624185165025196,0.8699989318847692,0.4710182342407023,0.05275096893310405,-1.073904358059501,1.179406295925709,-0.5105766945631984,0.6160786324294065,0.7825009474756897,82.70044842760609,20.794886888925127,0.5633276634963021,6,0.1649990081787145,0.10499954223632812,-0.9075007438659668,-2.7425012588500977,-0.8150005340576136,0,0.012332010792651005,1.0909051501165974,27.06999969482422,1.9230799327047041,26.364999771118164,-1.691353838473747,26.57500076293945,0.012332010792651005
4133,2008-06-17,26.774999618530273,27.239999771118164,26.649999618530273,27.23500061035156,10111400.0,-0.014356756261846737,1.5106426151005419,-1.0697689891946387,49.90825476163561,54.40576212653837,0.5732145103072384,0.3150869908426728,-0.4193168929223958,-2.2746640347105185,15.907675209787161,0.5900001525878906,0.4013794442594367,-0.3455002784729011,-1.4590101609362556,0.7680096039904534,-0.9022552197045783,0.21125466275877613,1.031502052707907,50.427360180757795,-10.291942680522176,0.556754941231678,6,0.5550003051757848,0.49500083923339844,-0.49374914169311523,-2.3524999618530273,-0.4349994659423828,1,0.023529451992194694,1.1481519855323725,27.165000915527344,1.0909051501165974,27.06999969482422,1.9230799327047041,26.364999771118164,0.023529451992194694
4134,2008-06-18,26.72500038146973,27.15500068664551,26.459999084472656,26.56999969482422,11462600.0,-0.0018673851642537764,-2.706656358559393,-0.33695728792195845,39.69632187779146,51.12326475228043,0.4520623089370055,0.36738287449229645,-0.3516254227402946,-2.164380523664935,15.004572806122374,0.6950016021728551,0.4035908210310879,-0.3849995613098116,-1.5097778742718653,0.739778751652242,-0.9473887177908402,0.177389595171217,0.9517811133447864,46.15392139441862,-9.856902581411525,0.5623891564810272,6,0.5224990844726562,0.5450000762939418,-0.4437499046325719,-2.302500724792484,0.5299987792968714,2,0.036482707859781804,1.5106426151005419,26.774999618530273,1.1481519855323725,27.165000915527344,1.0909051501165974,27.06999969482422,0.036482707859781804
4135,2008-06-19,27.73500061035156,27.739999771118164,26.584999084472656,26.584999084472656,17114600.0,0.03779233730459097,-1.0086941811016832,7.4193318156646075,50.669052355618255,50.37873608707717,-0.7259925929299378,-0.5532377511602959,-1.3181311987168307,-3.107052510877832,15.129653853440619,1.1550006866455078,0.3473742781475124,0.5502506256103494,-0.5288643981139458,1.6293656493346447,0.010693113748200034,1.0898081374724988,-1.5500011444091726,99.60944077462128,46.04933088960509,0.5395575118621481,6,-0.7725009918212855,-0.4650001525878871,-1.433750152587887,-2.7125005722045863,-1.4000015258789027,3,-0.10708495241909677,-2.706656358559393,26.72500038146973,1.5106426151005419,26.774999618530273,1.1481519855323725,27.165000915527344,-0.10708495241909677
4136,2008-06-20,27.36000061035156,27.709999084472656,26.979999542236328,27.709999084472656,20303800.0,-0.013520821768435054,3.1714441416893733,-0.30434609541374885,50.62388313020012,49.933477276711706,-0.39574447320912043,-0.14511712564172186,-0.9201836374953061,-2.667418894643813,15.261494435980627,0.7550010681152308,0.18169511253226744,0.14950056076049378,-0.9200143130126293,1.2190154345336168,-0.38525687612606774,0.6842579976470553,-1.143901138305658,70.3125814906813,17.212450630743945,0.5347574368865615,6,-0.3975009918212855,-0.09000015258788707,-0.9650001525878871,-2.240000724792477,-0.3700008392333949,4,-0.09283628870119032,-1.0086941811016832,27.73500061035156,-2.706656358559393,26.72500038146973,1.5106426151005419,26.774999618530273,-0.09283628870119032
4137,2008-06-23,27.3799991607666,27.625,27.1299991607666,27.440000534057614,10814400.0,0.0007309411538345412,1.3023278508188285,0.1714332425068001,47.438326050181715,49.488974817790684,-0.42430700366387697,-0.10015546344977366,-0.8931566076893702,-2.628797391017258,15.400459847425124,0.49500083923339844,-0.012765976501452059,0.12499914169311666,-0.8910146544767059,1.1410129378629392,-0.38300775639179463,0.6330060397780279,-1.1334216827392538,71.87496740372737,21.424257408338015,0.5080068980849122,6,-0.4174995422363281,-0.057498931884765625,-1.0187487602233887,-2.2599992752075195,-0.4249992370605504,0,-0.06683710663980946,3.1714441416893733,27.36000061035156,-1.0086941811016832,27.73500061035156,-2.706656358559393,26.72500038146973,-0.06683710663980946
4138,2008-06-24,27.2549991607666,27.489999771118164,26.979999542236328,27.190000534057614,11253200.0,-0.0045653763269326575,-1.1030910806984426,-1.083285650709005,41.21825571100931,48.16761396478398,-0.3064508181232739,0.06188346847577719,-0.7238706174341942,-2.4588013132178332,15.435090521893352,0.5100002288818359,-0.08754170964531482,-0.021500778198241477,-1.017197294015812,0.9741957376193291,-0.5193490361070268,0.4763474797105438,-0.9785532368774383,62.10934764241405,14.837419868767348,0.49784825790878556,6,-0.2924995422363281,0.07000064849853871,-0.8937487602233887,-2.1349992752075195,-0.2649993896484375,1,-0.03320487276329154,1.3023278508188285,27.3799991607666,3.1714441416893733,27.36000061035156,-1.0086941811016832,27.73500061035156,-0.03320487276329154
4139,2008-06-25,27.239999771118164,27.565000534057614,26.934999465942386,27.190000534057614,12893800.0,-0.0005503353553585333,-1.2499982970143286,0.7692352837607968,38.60759519138875,47.436193065013235,-0.20920096777571118,0.11880950642632371,-0.6685209638818428,-2.4003523286670543,15.427947349348242,0.6300010681152273,-0.13076335418537965,-0.05925016403198313,-1.0280925058727135,0.9095921778087472,-0.5436713349523465,0.4251710068883803,-0.9342827702844225,56.70998244579748,14.189296653487226,0.4844211709203651,6,-0.1400003433227539,0.08500003814697621,-0.8787493705749512,-2.119999885559082,-0.3950004577636754,2,-0.0330396338506771,-1.1030910806984426,27.2549991607666,1.3023278508188285,27.3799991607666,3.1714441416893733,27.36000061035156,-0.0330396338506771
4140,2008-06-26,26.46999931335449,27.13999938964844,26.46999931335449,27.0,14550400.0,-0.0282672710805264,-1.5282988991373687,-10.60017547875113,40.04376468074232,45.72653217612975,0.6450990543823885,0.8368093316018914,0.12194738640191005,-1.5938127738729158,13.8281208546055,0.7700004577636754,-0.16775556582694762,-0.7690006256103565,-1.7880281662677895,0.2500269150470764,-1.278514395939073,-0.25948685528164006,-0.13559665711505886,0.0,-42.64637201859352,0.5095137703287158,6,0.6300001144409215,0.8550004959106516,-0.10874891281127574,-1.3499994277954066,0.4500007629394567,3,0.02965620958728432,-1.2499982970143286,27.239999771118164,-1.1030910806984426,27.2549991607666,1.3023278508188285,27.3799991607666,0.02965620958728432
4141,2008-06-27,26.43000030517578,26.76499938964844,26.40999984741211,26.57500076293945,16102800.0,-0.0015111072616661447,-2.83780440027222,0.27358541491975696,41.78082818138626,44.44292021555042,0.6534882853537347,0.8220837820184563,0.2120303886064363,-1.5034045511683871,12.13052016619825,0.3549995422363317,-0.17879043851420917,-0.7474996566772454,-1.80719930645893,0.31219999310443924,-1.2773494815680877,-0.21764983178640307,-0.06748570663877729,1.6461280042699489,-42.33153806602571,0.5298498248908428,6,0.6449995040893555,0.899999618530277,-0.0787501335144043,-1.3100004196166992,1.2299995422363281,4,-0.0035944464474532145,-1.5282988991373687,26.46999931335449,-1.2499982970143286,27.239999771118164,-1.1030910806984426,27.2549991607666,-0.0035944464474532145
4142,2008-06-30,26.47500038146973,26.78000068664551,26.20000076293945,26.42499923706055,14754200.0,0.001702613536676223,-1.3200085449544339,-0.34483439004499544,42.90618897683167,43.66491290612776,0.5591155837818285,0.7514210333007192,0.18965571792645974,-1.4996170416035177,11.512103193272747,0.5799999237060618,-0.1192393675040293,-0.6617495536804157,-1.7650187439208693,0.441519636560038,-1.2133841488006425,-0.11011495856018882,1.264999389648434,20.1464955781648,-26.07396797776283,0.551634595120227,6,0.4949998855590785,0.8549995422363281,-0.12375020980835316,-1.3275003433227575,1.539999008178711,0,0.01945229016913963,-2.83780440027222,26.43000030517578,-1.5282988991373687,26.46999931335449,-1.2499982970143286,27.239999771118164,0.01945229016913963
4143,2008-07-01,26.084999084472656,26.420000076293945,25.60000038146973,26.399999618530273,27212400.0,-0.01473092696421796,3.6196977267720607,-6.299866488651535,44.22168060740036,44.167730542750974,0.9397746197881638,1.0731877455042884,0.592736609196951,-1.0590879343011252,10.647049882372158,0.875,-0.18727553357443938,-0.9735008239746108,-2.1434767198096907,0.19647507186046909,-1.5584887718921507,-0.38851287605707086,1.6242007064819326,24.68186592068139,-26.065418359012753,0.5849879479175403,7,0.5850009918212891,0.9525012969970739,0.32250118255615234,-0.8124990463256836,1.4350013732910156,1,0.033352534781236454,-1.3200085449544339,26.47500038146973,-2.83780440027222,26.43000030517578,-1.5282988991373687,26.46999931335449,0.033352534781236454
4144,2008-07-02,25.645000457763672,26.42499923706055,25.479999542236328,26.42499923706055,22640600.0,-0.016867879706804256,1.4230799327047094,2.476182402770809,41.946315168288336,43.19853752193653,1.3527171017417494,1.3894987719656982,1.0604756081022444,-0.5714054447805381,9.11547539102473,0.9449996948242223,-0.2646054665206634,-1.2897494316101081,-2.509492477162695,-0.0700063860575213,-1.8996209543864033,-0.6798779088338129,1.9798313568115233,9.93981510206612,-44.24856199724006,0.609871522776294,7,0.9499988555908203,1.3324995040893555,0.71875,-0.3725004196166992,2.7399997711181676,2,0.05244684302383429,3.6196977267720607,26.084999084472656,-1.3200085449544339,26.47500038146973,-2.83780440027222,26.43000030517578,0.05244684302383429
4145,2008-07-03,25.545000076293945,26.10000038146973,25.520000457763672,25.63500022888184,8688600.0,-0.0038994103990921403,-7.285749318801141,0.11538499158809433,30.27167258939987,40.93718079518094,1.2397720278077564,1.3396270400406003,1.1939126797562878,-0.42437744961477364,7.44112964678617,0.5799999237060582,-0.2991394812192567,-1.250999832153319,-2.438157302920221,-0.06384236138641697,-1.8445785675367716,-0.6574210967698662,1.951141801940917,5.000036679749097,-45.2437771418886,0.5935787353834513,7,1.0074996948242188,1.432499885559082,0.8187503814697266,-0.27250003814697266,2.6700000762939453,3,0.050890555223249256,1.4230799327047094,25.645000457763672,3.6196977267720607,26.084999084472656,-1.3200085449544339,26.47500038146973,0.050890555223249256
4146,2008-07-07,25.834999084472656,26.18000030517578,25.51000022888184,25.67499923706055,19215400.0,0.011352476308967852,-1.7347061113273898,-1.7777730682828556,33.62065725582164,39.401884262474276,0.7942235603932204,0.978093106435729,0.9330277008281662,-0.6690970452268985,7.020291628406877,0.6700000762939418,-0.2667636032577292,-0.8837508201599107,-2.1112853438096444,0.343783703489823,-1.4975180819847793,-0.26998355833504206,1.540174253602295,27.307633055789825,-18.052760673814216,0.6137672618248668,7,0.6875009536743164,1.142500877380371,0.837501049041748,-0.31999874114990234,2.715000152587894,0,0.04199733037627218,-7.285749318801141,25.545000076293945,1.4230799327047094,25.645000457763672,3.6196977267720607,26.084999084472656,0.04199733037627218
4147,2008-07-08,26.76499938964844,26.78000068664551,25.645000457763672,25.645000457763672,23419400.0,0.0359976906573507,-1.0267880558989986,7.000000000000178,49.89130177885275,40.365556047790214,-0.2594752672620366,0.01873101515800002,0.03742315569101251,-1.5508244375342137,7.072972285664559,1.1350002288818395,-0.35633932214767583,0.06549949645996378,-1.145524100371059,1.2765230932909866,-0.5400123019555458,0.6710112948754734,0.49646352067619404,98.84605509298316,51.89068458904647,0.605511798415511,7,-0.2424993515014684,0.2125005722045863,-0.07374954223633168,-1.2324991226196325,1.6400012969970703,1,0.03343921084152224,-1.7347061113273898,25.834999084472656,-7.285749318801141,25.545000076293945,1.4230799327047094,25.645000457763672,0.03343921084152224
4148,2008-07-09,26.90999984741211,27.57999992370605,26.60000038146973,26.76499938964844,21255600.0,0.005417540110975949,-3.1263271173645895,0.129464817899118,51.97017628459682,41.85028728036889,-0.5124499649581935,-0.14845092452758024,-0.08900183913366533,-1.640550405208316,7.460779275533003,0.979999542236321,-0.42263196089807664,0.21974992752075195,-0.9813395271997614,1.4208393822412653,-0.3807947998395065,0.8202946548810104,-1.4300003051757812,68.09524025776462,20.169413435633814,0.6005447273602568,7,-0.38000011444091797,0.06750011444091797,-0.07375001907348633,-1.255000114440918,1.4349994659423793,2,0.041062785154292625,-1.0267880558989986,26.76499938964844,-1.7347061113273898,25.834999084472656,-7.285749318801141,25.545000076293945,0.041062785154292625
4149,2008-07-10,27.295000076293945,27.73500061035156,26.90999984741211,26.90999984741211,20841000.0,0.01430695767613921,-3.2857157011855094,2.655165609955078,44.59458509521055,42.35593399308758,-0.99328216956334,-0.5025087982123395,-0.4373523402419437,-1.9665181780601948,8.173623651662702,0.8250007629394496,-0.46640447000946494,0.568750190734864,-0.6606224224363437,1.7981228039060717,-0.04593611585073987,1.1834364973204679,-1.7730005264282234,80.22469848895162,37.232205433338734,0.6146863065856037,7,-0.6875,-0.31750011444091797,-0.3887505531311035,-1.5825004577636719,0.8349990844726562,3,0.008243281950570225,-3.1263271173645895,26.90999984741211,-1.0267880558989986,26.76499938964844,-1.7347061113273898,25.834999084472656,0.008243281950570225
4150,2008-07-11,26.85000038146973,27.5,26.524999618530273,27.09499931335449,19446400.0,-0.01630334103610076,-1.1787706877959585,-0.6363604837231238,43.840573200076946,42.58479455071988,-0.5461435135029582,-0.020354657704004353,0.03907584928652952,-1.4689451821756272,8.123911322657044,0.9750003814697266,-0.48003610959768395,0.09950046539307067,-1.1189538717014074,1.3179548024875487,-0.5097267031541683,0.7087276339403097,-1.2394807891845758,60.22471563365559,19.83342884630438,0.6092271685472394,7,-0.2425003051757848,0.12749958038329723,0.38999938964843395,-0.6375007629394567,1.0450000762939418,4,0.05716945346754909,-3.2857157011855094,27.295000076293945,-3.1263271173645895,26.90999984741211,-1.0267880558989986,26.76499938964844,0.05716945346754909
4151,2008-07-14,26.774999618530273,27.25,26.68000030517578,26.9950008392334,12577600.0,-0.0027933244645768074,-1.780487351017408,0.8979680809653822,42.78903949644174,42.57177794178766,-0.4660703784554272,0.03310982741441393,0.12529404085377394,-1.3446265960308708,8.725256278731894,0.5699996948242188,-0.4861338419477512,0.03924970626831126,-1.1700272407737984,1.248526653310421,-0.5653887672527418,0.6438881797893643,-1.0795007855224625,54.066941543875494,16.92868953583666,0.6046384735210547,7,-0.16749954223632812,0.11999988555908203,0.49500083923339844,-0.17749977111816406,0.5,0,0.05378153331740965,-1.1787706877959585,26.85000038146973,-3.2857157011855094,27.295000076293945,-3.1263271173645895,26.90999984741211,0.05378153331740965
4152,2008-07-15,27.5,27.94499969482422,26.540000915527344,26.57500076293945,20789800.0,0.027077512298748108,-1.8241211809855349,-4.204518657234029,52.554753236028716,43.497674900524146,-1.1514740099775125,-0.7014712417863898,-0.589988027497597,-2.0022600735989577,9.402638826521853,1.404998779296875,-0.428018996734842,0.7475001335144036,-0.4956178939132272,1.9906181609420344,0.12594111980058642,1.3690591472282208,-1.722921095898439,68.66199500597054,33.249723716089505,0.6215590137138154,7,-0.7875003814697266,-0.7875003814697266,-0.19499969482421875,-0.9025001525878906,-0.19000053405761363,1,0.03818179043856551,-1.780487351017408,26.774999618530273,-1.1787706877959585,26.85000038146973,-3.2857157011855094,27.295000076293945,0.03818179043856551
4153,2008-07-16,27.40500068664551,27.940000534057614,27.32999992370605,27.63999938964844,20439400.0,-0.0034545204856177847,-2.1688324556230905,-0.25405286143770806,51.69231708233177,44.58056400208453,-0.9493787743926667,-0.586946907904558,-0.4868186424723113,-1.831698923442147,10.116627968904385,0.6100006103515625,-0.37665602835967604,0.6210007667541539,-0.6559843798622502,1.897985913370558,-0.01749180655404814,1.259493340062356,-1.4978465351005923,61.971902875663964,28.045210754746392,0.6384925733082026,7,-0.677500724792484,-0.6925010681152379,-0.011250495910648084,-0.807500839233402,-0.3299999237060618,2,0.0364896907478387,-1.8241211809855349,27.5,-1.780487351017408,26.774999618530273,-1.1787706877959585,26.85000038146973,0.0364896907478387
4154,2008-07-17,27.70000076293945,27.959999084472656,27.26000022888184,27.84499931335449,22244000.0,0.010764461554554572,2.733346218598434,0.6170185135584829,63.97729041162757,48.32563264899872,-1.0306004014441328,-0.8486688717813884,-0.7776282023904884,-2.054243141334087,11.117090587672283,0.6999988555908168,-0.32311799790188545,0.8672508239746044,-0.47312052040507524,2.207622168354284,0.1970651517847628,1.537436496164446,-1.6705758787977736,81.88164332434351,41.8597606244696,0.6701856721898399,7,-0.9650011062622035,-0.9800014495849574,-0.24500036239623668,-1.1025009155273402,-0.5450000762939382,3,0.0232851455830283,-2.1688324556230905,27.40500068664551,-1.8241211809855349,27.5,-1.780487351017408,26.774999618530273,0.0232851455830283
4155,2008-07-18,24.76499938964844,25.80500030517578,24.60000038146973,25.70000076293945,71193000.0,-0.10595672535929401,1.104802518698666,6.44834979808206,38.58807085138059,48.87756749294971,1.9915556287966716,1.9525259525255159,2.142213365900478,0.9333699945296701,11.544550031634765,3.1000003814697195,-0.31710568529913274,-1.9192504882812464,-3.478894075541799,-0.3596069010206939,-2.6990722819115227,-1.1394286946509702,3.194999694824215,4.910686662802775,-38.31453853555497,0.7798217936302771,7,1.5150003433227504,1.5150003433227504,2.625000953674313,1.867501258850094,1.840000152587887,4,0.13587724022011094,2.733346218598434,27.70000076293945,-2.1688324556230905,27.40500068664551,-1.8241211809855349,27.5,0.13587724022011094
4156,2008-07-21,24.81999969482422,25.440000534057614,24.790000915527344,25.07500076293945,35619400.0,0.0022208886142256468,-3.1269996972449063,0.2727280145243858,38.67214109936873,47.63099408411816,1.9863191712463504,1.7892122019942214,2.058195099236773,0.933990969755012,11.99510991510658,0.6750011444091726,-0.2609534058387979,-1.7372501373291023,-3.4693330347551594,-0.005167239903045129,-2.603291586042129,-0.8712086886160755,3.1399993896484375,6.547601139187019,-37.96121988595175,0.866041448713028,7,1.4600000381469727,1.4600000381469727,2.4800004959106445,1.8125009536743164,2.125,0,0.12389205482467003,1.104802518698666,24.76499938964844,2.733346218598434,27.70000076293945,-2.1688324556230905,27.40500068664551,0.12389205482467003
4157,2008-07-22,25.54999923706055,25.63500022888184,24.59499931335449,24.71500015258789,26136400.0,0.02941174662417745,1.0696513636104832,-3.274492497793528,46.5009822408264,47.02330585703255,1.1911045618562,0.964536446941068,1.314637897602335,0.2510897433048669,12.530933552920759,1.0400009155273509,-0.12270399281129585,-0.9157505989074686,-2.658145825354051,0.8266446275391139,-1.7869482121307598,-0.044552985684177315,2.342799873352046,28.380385992975015,-17.866560573107513,0.8711976132232917,7,0.7274999618530238,0.7274999618530238,1.7500009536743129,1.0825014114379847,1.3250007629394496,1,0.06751469405007238,-3.1269996972449063,24.81999969482422,1.104802518698666,24.76499938964844,2.733346218598434,27.70000076293945,0.06751469405007238
4158,2008-07-23,26.35000038146973,26.72500038146973,25.6299991607666,25.71500015258789,25854600.0,0.03131120032476442,-1.7204924500003642,0.7604801498469561,54.40349570054474,48.11318481318079,0.3389588962703023,0.09829855199944504,0.49655571810010457,-0.5115324194712834,12.867180026382657,1.1750011444091797,0.011297938785006068,-0.07049951553344513,-1.7731446801880715,1.6321456491211812,-0.9218220978607583,0.780823066793868,1.4108867370605438,52.1545672358862,1.2606909006062423,0.8513225823273136,7,-0.0725011825561559,-0.0725011825561559,0.9499998092651332,0.28250026702880504,0.254999160766598,2,0.036432602298850814,1.0696513636104832,25.54999923706055,-3.1269996972449063,24.81999969482422,1.104802518698666,24.76499938964844,0.036432602298850814
4159,2008-07-24,26.34000015258789,26.57999992370605,25.95499992370605,26.07500076293945,16253000.0,-0.0003795153220897962,-1.4752422894177908,0.4173217230410668,55.02210860870594,49.35557763636179,0.22266148716271061,0.03943794399997813,0.504266039680239,-0.4738113489468745,13.094538010708579,0.625,-0.0020622216499930346,-0.03549976348876882,-1.6939488071143387,1.622949280136801,-0.8647242853015555,0.7937247583240179,1.2942514537353524,81.92488094747709,24.183693146348013,0.8292245218127853,7,-0.0625009536743164,-0.0625009536743164,0.9600000381469727,0.29250049591064453,0.0,3,0.027904351028614105,-1.7204924500003642,26.35000038146973,1.0696513636104832,25.54999923706055,-3.1269996972449063,24.81999969482422,0.027904351028614105
4160,2008-07-25,27.2549991607666,27.3700008392334,26.315000534057614,26.56999969482422,18770000.0,0.03473800314647346,1.3060044817343348,2.5849095986640984,58.313815028785555,51.0805526955111,-0.7027484111747953,-0.857710736549457,-0.3877694686699549,-1.3614750941993954,13.71444161354437,1.0550003051757848,-0.017713408164247824,0.8402492523193352,-0.864137063615285,2.5446355682539554,-0.011943905647974873,1.6924424102866453,0.2576823538378896,95.85579764932298,32.84951929125486,0.85219315796731,7,-0.9774999618530273,-0.9774999618530273,0.0037508010864257812,-0.6224985122680664,-2.1149997711181605,4,-0.0036689956778658273,-1.4752422894177908,26.34000015258789,-1.7204924500003642,26.35000038146973,1.0696513636104832,25.54999923706055,-0.0036689956778658273
4161,2008-07-28,26.334999084472656,27.34499931335449,26.2450008392334,27.2549991607666,18443600.0,-0.033755278100256914,-1.0000034679174223,-1.3430668519255884,47.47948315116256,50.51663379719264,0.1656989302442895,0.05776900997487289,0.5386906990315907,-0.4163379059105594,14.233605688979956,1.0999984741210902,-0.04950198920542803,-0.07500076293945312,-1.7797376155430022,1.629736089664096,-0.9273691892412295,0.7773676633623232,1.0609751420818334,62.70265997663075,4.055140675586308,0.8523684263017753,7,-0.05749988555908203,-0.05749988555908203,0.7812509536743164,0.2975015640258789,-0.6449985504150426,0,0.010252533402321795,1.3060044817343348,27.2549991607666,-1.4752422894177908,26.34000015258789,-1.7204924500003642,26.35000038146973,0.010252533402321795
4162,2008-07-29,26.989999771118164,27.024999618530273,26.584999084472656,26.59499931335449,15220000.0,0.02487187049236317,-1.1204798235131905,-0.42934828805108766,50.44247731595621,50.37776271203981,-0.6361512784429415,-0.5867541618635421,-0.1043621825488259,-1.0329563943538353,14.411860157344961,0.6900005340576172,-0.031320715995885706,0.5542499542236321,-1.170066561627241,2.278566470074505,-0.30790830370180444,1.4164082121490686,0.3800010681152344,78.16087922110096,19.852989071979344,0.8621582579254368,7,-0.7125005722045898,-0.7125005722045898,0.1262502670288086,-0.3574991226196289,-2.0,1,-0.0016672870202133483,-1.0000034679174223,26.334999084472656,1.3060044817343348,27.2549991607666,-1.4752422894177908,26.34000015258789,-0.0016672870202133483
4163,2008-07-30,26.95499992370605,27.295000076293945,26.5,26.96500015258789,16192600.0,-0.0012967709414197781,1.3731342858688256,-0.02531700580413636,48.0437280951277,48.60736689909538,-0.7506340815068171,-0.50934871327647,-0.05967037558653132,-0.9664935837965452,13.780391546320397,0.7950000762939453,-0.002409775370477263,0.4757500648498514,-1.2551924770885243,2.206692606788227,-0.38972120611933647,1.3412213358190392,-2.3600006103515625,70.67133236640463,14.51052798281578,0.8654712709691871,7,-0.9724998474121058,-0.6775007247924769,0.18750000000000355,-0.322499275207516,-3.0300006866455007,2,-0.002967906656742181,-1.1204798235131905,26.989999771118164,-1.0000034679174223,26.334999084472656,1.3060044817343348,27.2549991607666,-0.002967906656742181
4164,2008-07-31,26.989999771118164,27.614999771118164,26.6200008392334,26.92499923706055,16704800.0,0.001298454739795174,-1.9481566462179247,-6.499904634748432,50.845406677468794,49.96929310199407,-1.002346381336828,-0.46211076128369655,-0.09484902241692339,-0.9489897437703441,13.074078653369908,0.9949989318847656,-0.08393638529701519,0.44349994659423686,-1.2551814087730122,2.142181301961486,-0.4058407310893877,1.2928406242778614,-2.3410004425048854,54.379526475968774,-1.2148728956335617,0.8493406776836241,7,-0.8850002288818359,-0.7125005722045898,0.15374994277954102,-0.3574991226196289,-3.4549999237060547,3,-0.01426455102433244,1.3731342858688256,26.95499992370605,-1.1204798235131905,26.989999771118164,-1.0000034679174223,26.334999084472656,-0.01426455102433244
4165,2008-08-01,26.84499931335449,27.48500061035156,26.48500061035156,27.270000457763672,12077800.0,-0.005372377139433726,1.3391773206593587,-6.538425423281612,50.41915973435091,51.274517394769866,-0.593704027523291,-0.2263279461288441,0.07068937680961795,-0.7608171584524435,12.266027705392379,1.0,-0.1662265141047108,0.2334995269775355,-1.4021437520384268,1.8691428059934978,-0.5843221125304474,1.0513211664855184,-2.0773599670410157,43.795543204960524,-11.49668929600243,0.8178216395079814,8,-0.7399997711181605,-0.5675001144409144,0.3675003051757848,-0.21249866485595348,-3.5,4,-0.018811665996779414,-1.9481566462179247,26.989999771118164,1.3731342858688256,26.95499992370605,-1.1204798235131905,26.989999771118164,-0.018811665996779414
4166,2008-08-04,26.920000076293945,27.125,26.625,27.06999969482422,12352200.0,0.002793844844769522,2.8461504603308514,0.35293932852532883,46.23376803527553,51.24482692748643,-0.37939007235108235,-0.22754156668301206,-0.001982408894200205,-0.7977590568652175,11.595102238217638,0.5,-0.3474203687492441,0.254250240325927,-1.3445104756571702,1.8530109563090242,-0.5451301176656216,1.0536305983174756,-2.038466312988284,38.495556549553314,-14.481498663609585,0.7993803579915488,8,-0.2975006103515625,-0.6425008773803711,0.2924995422363281,-0.28749942779541016,-3.510000228881836,0,-0.06612186781578033,1.3391773206593587,26.84499931335449,-1.9481566462179247,26.989999771118164,1.3731342858688256,26.95499992370605,-0.06612186781578033
4167,2008-08-05,27.65999984741211,27.739999771118164,27.024999618530273,27.084999084472656,22677200.0,0.02748884728903911,-1.057555299412701,-3.8333481683048714,51.527855393543334,50.92531133781961,-0.8812872671966474,-0.9455300415437478,-0.7195618750849633,-1.4988426622720574,12.362519594806686,0.8199996948242188,-0.10814420592980767,0.9494999885559068,-0.7099102743794496,2.608910251491263,0.11979485708822679,1.7792051200235868,-2.669127443793947,93.62549982446303,40.06008619181107,0.8297051314676785,8,-0.8125,-1.3825006484985352,-0.45749998092651367,-1.0274991989135742,-3.1399993896484375,1,-0.07122195676869503,2.8461504603308514,26.920000076293945,1.3391773206593587,26.84499931335449,-1.9481566462179247,26.989999771118164,-0.07122195676869503
4168,2008-08-06,28.01499938964844,28.375,27.29999923706055,27.38500022888184,17819800.0,0.01283440145317094,-1.687498062851807,1.0956492606131372,51.87387584469084,50.57550769737349,-1.0898819439992877,-1.2790803192838567,-1.0583534641203798,-1.8049620697861286,12.734799689323692,1.0750007629394496,0.15960304478128862,1.249249553680425,-0.5087797903940761,3.007278897754926,0.3702348816431744,2.1282642257176754,-2.85917934398028,80.95234250744797,29.689454726674626,0.8790146720372509,8,-0.7049989700317418,-1.529999732971195,-0.8649992942810094,-1.382498741149906,-3.9549999237060547,2,-0.1079778577345969,-1.057555299412701,27.65999984741211,2.8461504603308514,26.920000076293945,1.3391773206593587,26.84499931335449,-0.1079778577345969
4169,2008-08-07,27.520000457763672,28.5,27.520000457763672,28.209999084472656,21395000.0,-0.01766906809456048,-1.840584036842309,-1.0952373743948702,73.09305111182582,52.217645039933515,-0.4580681732380789,-0.80777572088979,-0.5512747906279678,-1.2571581259835405,12.952206181087767,0.9799995422363281,0.3127264074600298,0.7430006027221694,-1.032085815010447,2.518087020454786,-0.14454260614413883,1.6305438115884776,-2.1066460157489644,51.364772253985166,-5.523361506862585,0.8875432088663079,8,-0.14750003814697266,-0.9725008010864258,-0.6662502288818359,-0.7725000381469727,-3.604999542236328,3,-0.13063230962588646,-1.687498062851807,28.01499938964844,-1.057555299412701,27.65999984741211,2.8461504603308514,26.920000076293945,-0.13063230962588646
4170,2008-08-08,28.38500022888184,28.524999618530273,27.73500061035156,27.84499931335449,14817200.0,0.03143167720675466,-1.07894934974325,-0.7826115801171052,76.30996852241132,55.4210323034056,-1.2805881158698682,-1.6357463983048426,-1.4225861192215312,-2.0744050353215364,13.868773510006088,1.0049991607666016,0.36307182662362436,1.5312503814697287,-0.38430647879576085,3.4468072417352182,0.5734719513369839,2.4890288116024735,-2.6629812310686027,92.63160959175723,28.162255620122465,0.9577784301327457,8,-0.8800001144409215,-1.8250007629394567,-1.5987505912780797,-1.6374998092651403,-3.4699993133544957,4,-0.17086490549099376,-1.840584036842309,27.520000457763672,-1.687498062851807,28.01499938964844,-1.057555299412701,27.65999984741211,-0.17086490549099376
4171,2008-08-11,28.21500015258789,28.43000030517578,28.020000457763672,28.29999923706055,12877800.0,-0.005989081378303895,1.3768022998673153,-0.15740544511790672,71.44007119949654,57.754098290465635,-0.9117448364390413,-1.425415479459538,-1.2605195976448584,-1.8529245582476008,14.834873276298207,0.4099998474121094,0.4143368016763844,1.289250278472899,-0.7198119076287206,3.2983124645745185,0.2847191854220874,2.2937813715237105,-2.1566234802886086,79.33336893717447,9.873562029238641,1.00453109305081,8,-0.7100000381469727,-1.6550006866455078,-1.450000286102295,-1.4674997329711914,-4.75,0,-0.17260325404558696,-1.07894934974325,28.38500022888184,-1.840584036842309,27.520000457763672,-1.687498062851807,28.01499938964844,-0.17260325404558696
4172,2008-08-12,28.54999923706055,28.649999618530273,28.17499923706055,28.19499969482422,12216000.0,0.011873084623815977,-1.4050624354158268,-4.176510187595236,69.13043117703342,60.097065299566275,-1.1199628960608408,-1.7683839036670186,-1.5877950945438535,-2.140918300577141,14.956542737201058,0.475000381469723,0.3720666012235476,1.5717494010925321,-0.5520936641411112,3.6955924663261754,0.5098278684757105,2.633670933709354,-2.195627811213548,92.5925664286958,20.078597837725326,1.0619215326168217,8,-0.9824991226196325,-1.9274997711181676,-1.7999992370605504,-1.8024988174438512,-4.965000152587894,1,-0.1800350097024257,1.3768022998673153,28.21500015258789,-1.07894934974325,28.38500022888184,-1.840584036842309,27.520000457763672,-0.1800350097024257
4173,2008-08-13,28.40500068664551,28.815000534057614,28.0049991607666,28.48500061035156,11901800.0,-0.005078758468995637,1.1891935779036285,-0.2253521883495549,67.54462015542059,61.95253346378314,-0.8355147746550742,-1.628100149125931,-1.4482042185181534,-1.958700980181323,14.978256544375611,0.8100013732910121,0.5179763529733634,1.3767508506774924,-0.8346726579357586,3.5881743592907434,0.27103909637086687,2.482462604984118,-1.7292413138228504,68.33978198785529,-2.8605130426811485,1.1057117543066257,8,-0.7550001144409251,-1.7000007629394602,-1.6550006866455114,-1.6575002670288121,-5.175001144409183,2,-0.1367716998756615,-1.4050624354158268,28.54999923706055,1.3768022998673153,28.21500015258789,-1.07894934974325,28.38500022888184,-0.1367716998756615
4174,2008-08-14,28.34499931335449,28.415000915527344,28.0,28.28000068664551,12627400.0,-0.002112352467543932,3.048753256419799,-0.8124836087070382,60.834994205905616,63.109848405067005,-0.6292678599851591,-1.5992962495703331,-1.4095710976172775,-1.872628875497032,15.132790071129337,0.41500091552734375,0.5937631328867106,1.2844995498657177,-0.9861901163131002,3.5551892160445355,0.14915471677630876,2.4198443829551266,-1.3269613547342338,56.48136537914738,-11.120983150081202,1.1353448330894094,8,-0.62499904632568,-1.6399993896484375,-1.5912494659423793,-1.3674993515014613,-5.9899997711181605,3,-0.1511730446715257,1.1891935779036285,28.40500068664551,-1.4050624354158268,28.54999923706055,1.3768022998673153,28.21500015258789,-0.1511730446715257
4175,2008-08-15,28.1299991607666,28.45499992370605,27.834999084472656,28.38500022888184,10969600.0,-0.007585117579685052,2.1392411175601804,-3.9231762427377332,70.75145145961805,65.83403545221617,-0.23783219552980484,-1.1797598371909146,-1.2253256323783077,-1.6263962062425321,14.456499848219014,0.6200008392333949,0.7023036273287531,0.9012494087219238,-1.1403957345222118,2.9428945519660594,-0.1195731629001422,1.9220719803439898,-0.8244471900763699,30.10200407549208,-36.5454191809108,1.0208225716220671,8,-0.20999908447265625,-1.4249992370605504,-1.3374991416931152,-1.1524991989135742,-5.784999847412113,4,-0.14983997052932685,3.048753256419799,28.34499931335449,1.1891935779036285,28.40500068664551,-1.4050624354158268,28.54999923706055,-0.14983997052932685
4176,2008-08-18,27.895000457763672,28.395000457763672,27.51000022888184,28.22500038146973,12370200.0,-0.008354024529466986,1.6417914271805583,1.2941119272368202,61.58772614066123,66.9517988685626,0.16764439924863694,-0.7405461165966116,-0.994142754164983,-1.3591386675002575,13.539668293422814,0.8850002288818324,0.7822670164869336,0.5125006675720201,-1.2023586890692926,2.2273600242133327,-0.34492901074863624,1.3699303458926764,0.9200000762939418,29.501926348590057,-34.2148413385038,0.8574296783206555,8,0.16249942779541016,-1.1900005340576207,-1.1025004386901855,-0.9175004959106445,-4.550001144409183,0,-0.10682916269345111,2.1392411175601804,28.1299991607666,3.048753256419799,28.34499931335449,1.1891935779036285,28.40500068664551,-0.10682916269345111
4177,2008-08-19,27.274999618530273,27.920000076293945,27.125,27.540000915527344,14276200.0,-0.02222623513386035,-1.814156902063648,0.8030344189810046,53.563472684545644,67.13953185076869,0.8127601604640979,0.016141153768632677,-0.3778261705876531,-0.707202855103418,12.175576090420618,0.7950000762939453,0.8713928169984726,-0.193750190734864,-1.6786385690252672,1.2911381875555392,-0.9361943798800638,0.5486939984103358,1.5139009094238247,8.875714267979031,-51.7322601457563,0.7424441891452014,8,0.6950006484985352,-0.5699996948242223,-0.523749828338623,-0.2974996566772461,-3.75,1,-0.13968834167659971,1.6417914271805583,27.895000457763672,2.1392411175601804,28.1299991607666,3.048753256419799,28.34499931335449,-0.13968834167659971
4178,2008-08-20,27.309999465942386,27.774999618530273,27.065000534057614,27.53499984741211,11937800.0,0.0012832208213244822,1.0141820178939183,0.8490538877332758,53.563472684545644,64.969578692182,0.7456526360447313,0.059816450304172264,-0.41440643824285317,-0.7250684449470519,12.199680499613077,0.7099990844726598,1.0060071460142161,-0.20675029754638174,-1.598512949961023,1.1850123548682596,-0.9026316237537024,0.48913102866093894,1.4123450408935483,17.625830177287956,-41.96190741966825,0.6958813262073207,8,0.6300010681152273,-0.6049995422363352,-0.5974998474121129,-0.332499504089359,-2.9899997711181676,2,-0.136396940839017,-1.814156902063648,27.274999618530273,1.6417914271805583,27.895000457763672,2.1392411175601804,28.1299991607666,-0.136396940839017
4179,2008-08-21,27.07500076293945,27.21999931335449,26.645000457763672,27.07500076293945,12951200.0,-0.008604859304226609,2.965548993041372,-0.0,52.51093498892445,62.32524163290567,1.0179368170624237,0.3717633810735528,-0.1669877735454257,-0.4849058836629965,12.201806391525762,0.6649990081787145,1.0340054558836371,-0.4784990310668995,-1.7749847117467255,0.8179866496129264,-1.1267418714068107,0.1697438092730117,1.5479031055297874,23.756929947595168,-36.26576126831747,0.6482428403399128,8,0.654999732971195,-0.37000083923339844,-0.3550009727477992,-0.09750080108642223,-5.855001449584961,3,-0.14201296813871933,1.0141820178939183,27.309999465942386,-1.814156902063648,27.274999618530273,1.6417914271805583,27.895000457763672,-0.14201296813871933
4180,2008-08-22,27.15500068664551,27.46500015258789,26.915000915527344,27.209999084472656,9865200.0,0.002954752408190764,-1.0560798308692196,-100.0,52.562713770946566,60.2277574741779,0.8326780318505911,0.2992293472351868,-0.22661206134381118,-0.5514004297057653,12.725181516150696,0.5499992370605469,1.0331553917129241,-0.3934991836547823,-1.6955910832952057,0.9085927159856411,-1.044545133474994,0.2575467661654294,1.3096709089672807,29.1428702218194,-32.21475931786876,0.6510459498202115,8,0.5749998092651332,-0.45000076293946023,-0.4275012016296422,-0.17750072479248402,-4.340000152587898,4,-0.1767630647407703,2.965548993041372,27.07500076293945,1.0141820178939183,27.309999465942386,-1.814156902063648,27.274999618530273,-0.1767630647407703
4181,2008-08-25,26.604999542236328,27.104999542236328,26.38500022888184,27.104999542236328,11940200.0,-0.020254138482849182,1.8799972534179545,9.091173920583213,37.99771204785616,56.768566459824875,1.2631134065959522,0.9175380414326142,0.3150660271799097,0.010961043051594288,13.563479650899286,0.7700004577636719,0.9014002755028869,-0.9570003509521499,-2.2108214114885207,0.296820709584221,-1.5839108812203335,-0.3300898206839662,1.7140983623485333,14.3322042491008,-41.16979442145288,0.6269105302681851,8,0.9950008392333984,0.10000038146972301,-0.3249998092651367,-0.06749916076659801,-3.9549999237060547,0,-0.1601202895011874,-1.0560798308692196,27.15500068664551,2.965548993041372,27.07500076293945,1.0141820178939183,27.309999465942386,-0.1601202895011874
4182,2008-08-26,26.94499969482422,27.184999465942386,26.524999618530273,26.524999618530273,12522400.0,0.012779558670847901,-2.1428558453413187,-0.8400001525878906,37.78538395213343,53.46198465945964,0.7504158651535278,0.6050130742062478,-0.03254059505456652,-0.32008486773825595,14.402232600179676,0.6599998474121129,0.6524127491261744,-0.6147501945495613,-1.8730467290128772,0.6435463399137547,-1.243898461781221,0.014398072682098473,1.1806884421903412,40.28774905318608,-11.499453179869839,0.6291482672316583,8,0.47500038146972656,-0.23999977111816762,-0.6649999618530273,-0.40749931335448863,-4.60000038146973,1,-0.13360550834080143,1.8799972534179545,26.604999542236328,-1.0560798308692196,27.15500068664551,2.965548993041372,27.07500076293945,-0.13360550834080143
4183,2008-08-27,26.875,27.10000038146973,26.649999618530273,26.96500015258789,9546800.0,-0.0025978732832446783,1.4999999999999705,-0.21428603866467455,41.84575497767612,51.35206918965636,0.648788326680581,0.7048501069020574,0.04145522966807391,-0.2391318572762593,14.96778109911492,0.4500007629394567,0.4558870271951214,-0.6807498931884766,-1.9476203174756144,0.5861205310986612,-1.3141851053320472,-0.04731468104490588,1.0766193462012872,45.37035238268462,-6.203003627315347,0.6334352121435691,8,0.5450000762939453,0.3474998474121094,-0.5975008010864258,-0.3400001525878906,-4.0,2,-0.12465117698492001,-2.1428558453413187,26.94499969482422,1.8799972534179545,26.604999542236328,-1.0560798308692196,27.15500068664551,-0.12465117698492001
4184,2008-08-28,26.604999542236328,26.690000534057614,26.28000068664551,26.40500068664551,11644800.0,-0.010046528660973886,1.2162103646120659,-2.222205738990339,23.51188431926097,46.103228396283356,0.7219324197152659,0.9955719196798398,0.3140086514224194,0.04180012268014721,15.384337087546102,0.5949993133544886,0.24141566710158102,-0.9315003395080552,-2.245394107711249,0.3823934286951385,-1.588447223609652,-0.27455345540645837,1.1899578922330143,27.42607612336425,-18.170729685294805,0.6569468841015961,8,0.7325010299682617,0.7800006866455043,-0.3275003433227539,-0.06999969482421875,-5.6649990081787145,3,-0.08588610737559288,1.4999999999999705,26.875,-2.1428558453413187,26.94499969482422,1.8799972534179545,26.604999542236328,-0.08588610737559288
4185,2008-08-29,26.34000015258789,26.78000068664551,26.170000076293945,26.61000061035156,10461800.0,-0.00996051096440509,-1.0000000000000115,-1.350010013637627,22.86539686675735,41.80074736584958,0.7893241541833476,1.286771661189217,0.5459740178994146,0.3230871114505973,16.058291808005805,0.610000610351566,0.02222079321193604,-1.1712497711181626,-2.5584614629476015,0.21596192071127618,-1.8648556170328838,-0.47764392520344146,1.273162472142591,16.748786061125333,-23.565173354359995,0.6936058459147196,8,0.7049999237060547,1.1525001525878906,-0.0625009536743164,0.19499969482421875,-6.045000076293945,4,-0.19438120005972603,1.2162103646120659,26.604999542236328,1.4999999999999705,26.875,-2.1428558453413187,26.94499969482422,-0.19438120005972603
4186,2008-09-02,25.13999938964844,26.229999542236328,24.92499923706055,25.75,28640800.0,-0.04555811526149711,-1.5096137622418766,2.2592576894276717,10.532406385380014,37.0195177770534,1.7404582970376339,2.473393999808163,1.7104047743739947,1.5241002827531247,17.26118897148428,1.4150009155273402,-0.18028006389265983,-2.2822504997253397,-4.014637044122235,-0.5498639553284441,-3.1484437719237874,-1.416057227526892,2.271120478300926,9.513280124500904,-23.188614563545826,0.8661932721984474,9,1.210000038146969,1.730000495910641,1.1374998092651332,1.3950004577636683,-4.604999542236332,1,-0.09248205696250578,-1.0000000000000115,26.34000015258789,1.2162103646120659,26.604999542236328,1.4999999999999705,26.875,-0.09248205696250578
4187,2008-09-03,25.690000534057614,25.7549991607666,25.104999542236328,25.28499984741211,17941600.0,0.02187753213055532,1.4299144720189096,-0.6639348875603452,21.269853572209982,33.43133787568278,1.0526816615458934,1.863795969631198,1.1298465966816735,0.9898962436148189,17.819181909303044,0.6499996185302734,-0.4174187885290124,-1.6337493896484396,-3.5258739450762064,0.2583751657793272,-2.579811667362325,-0.6876871119345545,1.3233400329495417,35.17245491863266,6.690238109234372,0.9460622777138841,9,0.5049991607666051,1.1799993515014684,0.5874986648559606,0.8449993133544957,-5.670000076293942,2,-0.11833401527170717,-1.5096137622418766,25.13999938964844,-1.0000000000000115,26.34000015258789,1.2162103646120659,26.604999542236328,-0.11833401527170717
4188,2008-09-04,24.989999771118164,25.6299991607666,24.989999771118164,25.45000076293945,16922600.0,-0.027247985534739394,-1.7826000422932915,-1.135802992413005,18.73253967746092,29.678182841075724,1.5522139414146352,2.4512272538103836,1.7945559766200212,1.700666321332534,17.80999717346899,0.7000007629394496,-0.6187658433179166,-2.1825001716613777,-4.310839066761623,-0.0541612765611319,-3.2466696192114988,-1.1183307241112566,1.6892061830975358,3.5040691786066738,-20.550926267484805,1.0641694475501227,9,1.2049999237060547,1.880000114440918,1.2874994277954102,1.5450000762939453,-6.254999160766605,3,-0.10584235622205151,1.4299144720189096,25.690000534057614,-1.5096137622418766,25.13999938964844,-1.0000000000000115,26.34000015258789,-0.10584235622205151
4189,2008-09-05,23.92499923706055,24.7549991607666,23.920000076293945,24.739999771118164,25601200.0,-0.042617068579907436,-1.0242430127364825,1.7717364713297152,16.170566935025306,25.634610970417803,2.3729364927276073,3.407810203296659,2.8116456456958083,2.7680373323547087,17.999855260931795,1.0699996948242188,-0.7817605142363142,-3.0677506446838336,-5.63458273628591,-0.5009185530817568,-4.351166690484874,-1.7843345988827934,2.473533642410324,0.1747957936970717,-22.160424789289358,1.283416045801039,9,1.6275005340576136,2.442501068115231,2.2050004005432093,2.610000610351559,-2.5999984741210973,4,-0.04388711684613433,-1.7826000422932915,24.989999771118164,1.4299144720189096,25.690000534057614,-1.5096137622418766,25.13999938964844,-0.04388711684613433
4190,2008-09-08,23.53499984741211,24.170000076293945,23.1200008392334,24.125,27599600.0,-0.01630091544765111,2.0882316642170338,0.723926093214293,15.777090028014385,23.165652968213166,2.45344349191533,3.600425326574797,3.1730377391363547,3.152335431463939,18.36065544469093,1.0499992370605469,-0.9760048671753623,-3.215250015258789,-6.1221393735566245,-0.3083606569609536,-4.668694694407709,-1.7618053361098696,2.417397127486918,13.344025120589254,-7.750686607675799,1.453444679148918,9,1.6175003051757812,2.4325008392333984,2.656249523162842,3.0,-2.875,0,-0.11026128447754546,-1.0242430127364825,23.92499923706055,-1.7826000422932915,24.989999771118164,1.4299144720189096,25.690000534057614,-0.11026128447754546
4191,2008-09-09,23.34499931335449,23.915000915527344,23.315000534057614,23.524999618530273,21424200.0,-0.00807310538727335,-4.000047684140137,0.3050851841075934,16.919202946948786,20.847188412081536,2.382977779128229,3.5909822308753157,3.3329228185731807,3.3501617285610195,18.740953718707758,0.6000003814697301,-1.1726858241824587,-3.161750507354739,-6.353909313412281,0.030408298702802483,-4.75782991038351,-1.5656711043259683,2.040918434411413,8.538846961776139,-13.51896793649554,1.5960794030287713,9,1.7650012969970739,2.622501373291019,2.8462500572204625,3.1900005340576207,-4.204999923706048,1,-0.13064893239537567,2.0882316642170338,23.53499984741211,-1.0242430127364825,23.92499923706055,-1.7826000422932915,24.989999771118164,-0.13064893239537567
4192,2008-09-10,23.40999984741211,23.665000915527344,23.114999771118164,23.309999465942386,17275600.0,0.0027843450832931715,-1.2449036788490508,-0.555556732929228,17.336703726292768,18.123960495261166,1.9710851028824727,3.2898332554174416,3.2364905174344614,3.2790739534102507,18.958953546239098,0.5500011444091797,-1.3965826789326492,-2.8397500038146966,-6.164171038904389,0.48467103127499556,-4.501960521359543,-1.1775394862698505,1.5227345186472903,11.729628146557216,-10.438997791654538,1.6622105175448463,9,1.5375003814697266,2.5550003051757812,3.039999485015869,3.125,-2.7150001525878906,2,-0.12281076543098823,-4.000047684140137,23.34499931335449,2.0882316642170338,23.53499984741211,-1.0242430127364825,23.92499923706055,-0.12281076543098823
4193,2008-09-11,24.520000457763672,24.524999618530273,23.03499984741211,23.13500022888184,27601600.0,0.04741566072561376,1.1362026084899663,13.8499494554545,31.33675364764487,18.993390420637155,0.5497046072780414,1.975120348631748,2.1198812201674926,2.1666644859894575,18.956744190446535,1.489999771118164,-1.4913541800661712,-1.5354993820190437,-4.782788056713347,1.7117892926752596,-3.1591437193661953,0.08814495532810795,0.04918698930747922,86.33727925480302,61.710522839059365,1.623644337347152,9,0.3874998092651367,1.4049997329711914,2.04249906539917,2.0149993896484375,-3.005001068115231,3,-0.18352365073366805,-1.2449036788490508,23.40999984741211,-4.000047684140137,23.34499931335449,2.0882316642170338,23.53499984741211,-0.18352365073366805
4194,2008-09-12,24.059999465942386,24.85000038146973,23.979999542236328,24.709999084472656,26805600.0,-0.01876023585781117,-1.1481516366710474,-0.46931372643529545,28.581324525129972,19.62849349378967,0.6825052243482581,2.2109992076765153,2.581976657562059,2.631217399889966,18.784620076000603,0.870000839233402,-1.6384548332450706,-1.7812503814697216,-4.9571580583621575,1.3946572954227143,-3.3692042199159395,-0.19329654302350363,-1.024999618530277,56.47379156626388,31.079126923449657,1.5879538384462184,9,0.5725002288818324,1.865000724792477,2.8375005722045863,2.475000381469723,-0.8149986267089879,4,-0.22132165310845142,1.1362026084899663,24.520000457763672,-1.2449036788490508,23.40999984741211,-4.000047684140137,23.34499931335449,-0.22132165310845142
4195,2008-09-15,23.915000915527344,24.51499938964844,23.709999084472656,23.809999465942386,19326400.0,-0.006026540051270235,-4.2786522334578025,-0.16154078647365785,30.278612591962386,21.822516405632154,0.49991422777727834,2.133410869217716,2.730651745064435,2.783084514027255,18.993764472385834,0.8050003051757848,-1.831610001347741,-1.7154990196228042,-4.8102858581465355,1.3792878189009272,-3.26289243888467,-0.16810560036093847,-0.8800010681152344,48.48489306765664,20.794872814682684,1.5473934192618666,9,0.4799985885620117,2.0099992752075195,3.044999122619629,2.6324987411499023,-0.9050006866455043,0,-0.1083002322155997,-1.1481516366710474,24.059999465942386,1.1362026084899663,24.520000457763672,-1.2449036788490508,23.40999984741211,-0.1083002322155997
4196,2008-09-16,24.915000915527344,25.46500015258789,23.545000076293945,23.545000076293945,28301200.0,0.04181475900971954,-1.8029181023981067,13.04744691286306,36.43049553303229,23.507032179056857,-0.5982729993800859,0.9472772408115944,1.7366752066068187,1.791686297658451,19.323947387243756,1.9200000762939453,-1.9298896954568399,-0.566499042510987,-3.4841064924640115,2.3511084074420374,-2.0253027674874993,0.8923046824655252,-1.8437010574340817,77.36628938321219,49.15189466644604,1.4588037249765122,9,-0.5825014114379883,1.0099992752075195,2.1174988746643066,1.644998550415039,-1.6800003051757848,1,-0.17078069081921898,-4.2786522334578025,23.915000915527344,-1.1481516366710474,24.059999465942386,1.1362026084899663,24.520000457763672,-0.17078069081921898
4197,2008-09-17,23.46500015258789,24.7549991607666,23.46500015258789,24.020000457763672,24535800.0,-0.058197901250559236,-3.6486425183861435,-0.4051094636455397,30.75621814718609,24.842996453470757,0.5620229124519902,2.210542910468064,3.1459932098061856,3.238910720751342,20.339001667230523,1.4500007629394531,-2.0555857528885504,-1.8259998321533217,-4.748071321201877,1.0960716568952336,-3.2870355766775994,-0.3649640876290441,-0.2979522827148422,17.695483587384814,-8.003917637468295,1.4610357445242776,9,0.7849998474121094,2.4600000381469727,3.5674996376037598,3.094999313354492,-0.7299995422363317,2,-0.18431709928893636,-1.8029181023981067,24.915000915527344,-4.2786522334578025,23.915000915527344,-1.1481516366710474,24.059999465942386,-0.18431709928893636
4198,2008-09-18,23.584999084472656,24.34499931335449,21.665000915527344,24.05500030517578,35838400.0,0.0051139540210713985,4.1047625621705555,0.8468485806584645,32.663608194369914,26.67555659339794,0.24782734359035175,1.8942887935273873,2.981192612561337,3.1077836339037965,22.01758621062903,2.679998397827145,-2.006383240158133,-1.519750881195069,-4.374043392421431,1.3345416300312927,-2.94689713680825,-0.0926046255818882,1.8800010681152344,50.52627774816367,24.010694219765597,1.427146255613181,9,-0.019998550415039062,1.6550016403198242,3.510000705718994,3.0375003814697266,-1.9249992370605469,3,-0.12253548873576547,-3.6486425183861435,23.46500015258789,-1.8029181023981067,24.915000915527344,-4.2786522334578025,23.915000915527344,-0.12253548873576547
4199,2008-09-19,23.229999542236328,24.5,19.899999618530273,24.309999465942386,36342200.0,-0.015051920967427357,5.301366104870137,2.2978662099863723,32.329548114586515,28.51471860301706,0.5519131412462173,2.0516500274568052,3.273930043451763,3.456024269470305,24.19872524615451,4.600000381469727,-2.0603790121230645,-1.6825003623962402,-4.4956941454552855,1.130693420662805,-3.089097253925761,-0.2759034708667194,2.15900062561035,59.83826781914156,30.76175889394237,1.406596891529522,9,-0.5474996566772461,0.9475002288818359,3.9475007057189906,3.475000381469723,-2.029998779296875,4,-0.07382695593556543,4.1047625621705555,23.584999084472656,-3.6486425183861435,23.46500015258789,-1.8029181023981067,24.915000915527344,-0.07382695593556543
4200,2008-09-22,22.354999542236328,23.28499984741211,22.350000381469727,23.10000038146973,13879800.0,-0.037666810901528125,-1.4768225304860334,0.6898156406131077,33.569326871530464,30.364732372415027,1.3878777083105085,2.686337900627443,4.089562510849305,4.318709490104105,26.703107680739496,0.9349994659423828,-2.0566957020447276,-2.3175003051757805,-5.144132271127361,0.5091316607758003,-3.730816288151569,-0.9041843221999919,2.814440603637692,44.1149988878085,12.044872452422638,1.4133159829757902,9,0.3275003433227539,1.822500228881836,4.8575005531311035,4.350000381469723,0.030000686645511365,0,0.03981218140110232,5.301366104870137,23.229999542236328,4.1047625621705555,23.584999084472656,-3.6486425183861435,23.46500015258789,0.03981218140110232
4201,2008-09-23,22.34499931335449,22.854999542236328,22.2450008392334,22.57500076293945,17758800.0,-0.0004473374675291186,-1.8372138411927208,0.3087264301898371,28.922491230043775,31.652042095054025,1.386964671766865,2.488407819077036,4.041272842357223,4.306312121096209,28.76907830554285,0.6099987030029297,-1.9262875337307328,-2.114500522613529,-4.96985939415023,0.7408583489231724,-3.5421799583818796,-0.6868210868451783,2.6136632114257807,50.36045160362652,17.91098377334545,1.427679435768351,9,0.3375005722045934,1.802500724792484,4.967500686645511,4.3600006103515625,0.4750003814697301,1,0.02976061472196667,-1.4768225304860334,22.354999542236328,5.301366104870137,23.229999542236328,4.1047625621705555,23.584999084472656,0.02976061472196667
4202,2008-09-24,23.34499931335449,23.38500022888184,22.399999618530273,22.584999084472656,19138200.0,0.044752742480611785,1.3452337972266197,-3.304327995555061,40.01214125172089,32.61597405106247,0.4210529184437952,1.2699893184795918,2.9700287158456575,3.284472429209959,30.833739535481598,1.0400009155273509,-1.7287844327200332,-0.9345005035400433,-3.5760114182371403,1.7070104111570537,-2.2552559608885936,0.38625495380850694,1.4113166951757812,74.89129150296979,37.17844604168035,1.320755457348549,9,-0.6624994277954066,0.5650005340576207,4.03625059127808,3.3600006103515625,0.01000022888183949,2,-0.004711874330191379,-1.8372138411927208,22.34499931335449,-1.4768225304860334,22.354999542236328,5.301366104870137,23.229999542236328,-0.004711874330191379
4203,2008-09-25,23.524999618530273,24.545000076293945,23.045000076293945,23.045000076293945,17316600.0,0.007710443798249145,-5.250005960470162,0.6315781548415299,47.27891430088408,34.693484026146265,0.09506611894624228,0.8707932068257129,2.72246958424466,3.0831380844471425,32.547006813162895,1.5,-1.5304223658383123,-0.5870001792907722,-2.9451898866384454,1.771189528056901,-1.7660950329646106,0.5920946743830662,1.0370637343999967,78.0408965071502,34.109977854032536,1.1790948536738375,9,-0.8424997329711914,0.3125,3.812500476837158,3.1800003051757777,-0.600000381469723,3,-0.03358125487731978,1.3452337972266197,23.34499931335449,-1.8372138411927208,22.34499931335449,-1.4768225304860334,22.354999542236328,-0.03358125487731978
4204,2008-09-26,24.31999969482422,24.440000534057614,22.915000915527344,23.084999084472656,19709400.0,0.03379384013539943,1.067792884242873,2.5729203919605177,55.06124912503006,37.44711030759823,-0.7366399536050992,-0.10980009874855057,1.858245546036514,2.2674579781475828,33.85467799511282,1.5249996185302699,-1.3085246680653029,0.3222498893737793,-1.7287926604995896,2.373292439247148,-0.7032713855629069,1.3477711643104655,-4.420000076293945,90.21737147368438,40.66519677674631,1.0255212749366844,9,-1.6374998092651367,-0.6374998092651367,3.0025005340576136,2.3850002288818324,-0.6649990081787074,4,-0.10937499509830217,-5.250005960470162,23.524999618530273,1.3452337972266197,23.34499931335449,-1.8372138411927208,22.34499931335449,-0.10937499509830217
4205,2008-09-29,21.21999931335449,24.48500061035156,20.0,23.88500022888184,33929400.0,-0.12746712254809245,1.320827251040531,-2.157894411702935,40.03750671551197,37.847889327873744,2.1689614538455153,2.726757726924731,4.9461907848758635,5.335807082325733,35.633381408349976,4.485000610351559,-1.3277663604156729,-2.521750450134281,-4.619429593708954,-0.42407130655960756,-3.5705900219216176,-1.4729108783469442,-1.2291996765136695,26.842668710124478,-26.745002631377503,1.0488395717873376,9,1.1075000762939489,2.4625005722045934,5.997500896453861,5.4850006103515625,2.3150005340576207,0,-0.0009424387870951012,1.067792884242873,24.31999969482422,-5.250005960470162,23.524999618530273,1.3452337972266197,23.34499931335449,-0.0009424387870951012
4206,2008-09-30,22.815000534057614,23.0,22.07999992370605,22.649999618530273,25970200.0,0.07516499869532667,2.4392536025726175,-0.06191401832771595,47.56047874053382,39.715029393801274,0.2735112228860679,0.9999083335981673,3.3556468286557894,3.711082554635027,36.09704601105971,1.7800006866455114,-1.2482466438805595,-0.8104992866516163,-2.838446427708025,1.2174478544047922,-1.8244728571798206,0.20347428387658795,-2.8150005340576136,61.93620433012189,2.927623863746014,1.013973570528204,9,-0.5925006866455043,0.7274990081787145,4.402499675750736,3.8899993896484375,-0.30500030517577414,1,-0.018847262551402566,1.320827251040531,21.21999931335449,1.067792884242873,24.31999969482422,-5.250005960470162,23.524999618530273,-0.018847262551402566
4207,2008-10-01,22.649999618530273,22.940000534057614,22.30500030517578,22.875,13240200.0,-0.007232124114177951,2.577451470264339,-1.3636311092616005,41.68888656804631,40.71783810198754,0.3472652612523035,0.9754968203562626,3.499745915104821,3.848851223712675,36.58576762504572,0.6350002288818324,-1.189745765453857,-0.8235001564025879,-2.6451282774195803,0.9981279646144046,-1.7343142169110841,0.08731390410590834,-2.6499996185302734,58.30582121114328,2.6403667722985134,0.9108140605084966,10,-0.42749977111816406,0.8924999237060547,4.502500534057617,4.055000305175778,-0.47500038146972656,2,0.007505522258590469,2.4392536025726175,22.815000534057614,1.320827251040531,21.21999931335449,1.067792884242873,24.31999969482422,0.007505522258590469
4208,2008-10-02,22.34499931335449,23.26000022888184,22.309999465942386,22.774999618530273,15544400.0,-0.013465797364793808,-2.8000030517578667,1.911109227313202,42.27129353808575,41.82247648237634,0.5116829307293251,1.1301221587329344,3.7540789367993384,4.11786304971724,36.8644921268099,0.9500007629394531,-1.264526620164002,-0.9962504386901898,-2.7365469945349084,0.7440461171545287,-1.8663987166125473,-0.12610216076783232,-2.1655992889404274,52.28537333845925,-3.142428035928937,0.8701482779223584,10,-0.07249927520751598,1.1550006866455114,4.717500686645511,4.3600006103515625,0.17500114440918324,3,0.045200280148507854,2.577451470264339,22.649999618530273,2.4392536025726175,22.815000534057614,1.320827251040531,21.21999931335449,0.045200280148507854
4209,2008-10-03,22.875,23.8799991607666,22.34499931335449,22.79999923706055,21429400.0,0.02371898424399399,-2.1167490279305223,-0.17442025514095658,45.470380612305256,43.144815786906875,-0.08266301681780774,0.545387131368269,3.178847357920386,3.562653846593868,36.019795896280556,1.534999847412113,-1.1403901589766967,-0.4137497901916518,-2.1432159649639786,1.315716384580675,-1.2784828775778152,0.4509832971945116,-2.523375952148438,64.10255537902016,7.474456483174848,0.8647330873861643,10,-0.6024999618530273,0.4650001525878906,4.446249961853027,3.829999923706051,-0.4549999237060547,4,0.002185758997182541,-2.8000030517578667,22.34499931335449,2.577451470264339,22.649999618530273,2.4392536025726175,22.815000534057614,0.002185758997182541
4210,2008-10-06,20.940000534057614,23.31999969482422,20.40999984741211,22.44499969482422,36117200.0,-0.08459014058764536,-1.2690052565476329,-20.066451350390093,33.99114185401005,43.70799918956979,1.8221268083509905,2.3990059918334232,5.015700839928947,5.46820199817358,34.930826293287645,2.9099998474121094,-1.0992578597776586,-2.2189992904663107,-4.236125220918186,-0.20187336001443512,-3.2275622556922485,-1.210436325240373,3.5450000762939453,15.273798026580756,-37.13111913973598,1.0085629652259387,10,1.332499504089359,2.399999618530277,6.421249866485599,5.7649993896484375,1.1299991607666051,0,0.12965616443858807,-2.1167490279305223,22.875,-2.8000030517578667,22.34499931335449,2.577451470264339,22.649999618530273,0.12965616443858807
4211,2008-10-07,20.295000076293945,21.905000686645508,20.295000076293945,20.96500015258789,25868200.0,-0.030802313338751608,-3.80597142393523,0.44518302319362474,36.34797851481482,43.30086999658023,2.397921211976694,2.9553127581717646,5.582695684379111,6.076587910690151,33.80023821306408,1.6100006103515625,-1.049176733882188,-2.7114997863769545,-5.0969627701224205,-0.3260368026314886,-3.9042312782496893,-1.5187682945042198,4.108500518798824,0.0,-54.449266572282724,1.1927314918727336,10,1.9774999618530273,2.7699995040893555,6.973750114440918,6.409999847412106,1.9300003051757812,1,0.15964522093807343,-1.2690052565476329,20.940000534057614,-2.1167490279305223,22.875,-2.8000030517578667,22.34499931335449,0.15964522093807343
4212,2008-10-08,20.53499984741211,21.225000381469727,19.6200008392334,19.76000022888184,28661000.0,0.011825561478982172,-2.0426577813614695,-1.1567157168356184,36.999154457796074,42.158674458459345,1.9192329260864405,2.6233838481639182,5.244754951035219,5.799879767653021,32.581866780404646,1.6049995422363281,-0.9513164258662137,-2.3277500152587898,-4.945976761908124,0.29047673139054453,-3.636863388583457,-1.0186366419341226,3.7041607269287056,21.478858420052063,-32.08416748396612,1.3091133733246676,10,1.517500877380371,2.1525001525878906,6.074999809265137,6.170000076293942,3.114999771118164,2,0.09617727763064132,-3.80597142393523,20.295000076293945,-1.2690052565476329,20.940000534057614,-2.1167490279305223,22.875,0.09617727763064132
4213,2008-10-09,20.020000457763672,21.3700008392334,19.88999938964844,20.934999465942386,27712400.0,-0.02507910365109345,-1.5191489499853186,-1.1806444626565664,36.501269052226064,40.09645445037001,2.1062581988461275,2.9344180215179847,5.654938032399983,6.273765545219291,32.78312369585894,1.4800014495849574,-0.8302447059738327,-2.617749404907226,-5.404334687604823,0.16883587779037157,-4.011042046256023,-1.224456763558429,3.9420105324706967,9.38966610640144,-41.58761803497364,1.3932926413487978,10,2.0325002670288086,2.604999542236328,6.5124993324279785,6.684999465942379,3.4399986267089844,3,0.10764229420690019,-2.0426577813614695,20.53499984741211,-3.80597142393523,20.295000076293945,-1.2690052565476329,20.940000534057614,0.10764229420690019
4214,2008-10-10,18.73500061035156,20.59499931335449,17.799999237060547,19.290000915527344,50204200.0,-0.0641858050964127,-1.3051518011640681,0.6065583680582352,35.284560838513684,39.56834935292575,2.8113563114047864,4.005385855586766,6.816900353496443,7.504572870552245,33.78193631457741,2.7950000762939418,-0.930160465977643,-3.636499309539797,-6.837647144997661,-0.43535147408193353,-5.237073227268731,-2.0359253918108635,4.966489770822751,16.93842927088834,-33.46492027549145,1.6005739177289324,10,2.1049985885620153,2.89749908447266,7.797499179840091,7.969999313354492,4.219999313354492,4,0.20202827457186223,-1.5191489499853186,20.020000457763672,-2.0426577813614695,20.53499984741211,-3.80597142393523,20.295000076293945,0.20202827457186223
4215,2008-10-13,21.325000762939453,21.420000076293945,19.434999465942386,19.88500022888184,26735600.0,0.13824393211692,1.4355848249860417,-2.5945941301807456,46.57258620143778,39.45858351524842,0.26576499319097024,1.2768661309918272,4.136096448708656,4.885987910723323,34.32065407064324,2.6849994659423864,-1.0771760722181298,-0.9169991493225105,-4.064337559659602,2.2303392610145814,-2.4906683544910564,0.6566700558460354,1.904370326705756,85.87089600748628,33.99721655598701,1.5736692051685461,10,-0.4850015640258789,0.3074989318847656,4.6349992752075195,5.042499542236328,1.2849998474121058,0,0.05134814884778249,-1.3051518011640681,18.73500061035156,-1.5191489499853186,20.020000457763672,-2.0426577813614695,20.53499984741211,0.05134814884778249
4216,2008-10-14,20.65999984741211,21.674999237060547,20.290000915527344,21.48500061035156,27175400.0,-0.031184098088429812,1.2987561850431963,-0.5729169840060918,40.770028368279114,39.35648815971873,0.6626128338785229,1.6935791864227312,4.698276197954193,5.508586754850683,36.1652873266963,1.3849983215332031,-1.3990454079000259,-1.369250011444091,-4.325235864122455,1.5867358412342725,-2.847242937783271,0.10874291489508892,2.1350214940263257,73.80646736391128,23.81806610743893,1.4779929263391816,10,0.17999935150146484,0.9724998474121094,4.90000057220459,5.307500839233398,0.9400005340576172,1,0.06824781499641341,1.4355848249860417,21.325000762939453,-1.3051518011640681,18.73500061035156,-1.5191489499853186,20.020000457763672,0.06824781499641341
4217,2008-10-15,19.13999938964844,21.280000686645508,19.049999237060547,20.649999618530273,25519200.0,-0.07357214273910384,-1.6390541359544133,1.8303016151182128,36.19767355157112,38.68164149455044,1.824193001346508,3.028205690814225,6.071816947370774,6.982584268988109,38.196516329730926,2.230001449584961,-1.3633605421938562,-2.673000431060789,-5.813764887242215,0.467764025120637,-4.243382659151504,-1.1026182029700742,3.255420183439764,34.58064909904243,-11.369404715468946,1.5703822280907132,10,1.6999998092651332,2.4925003051757777,6.398751258850094,6.827501296997067,1.625,2,0.1611808302088953,1.2987561850431963,20.65999984741211,1.4355848249860417,21.325000762939453,-1.3051518011640681,18.73500061035156,0.1611808302088953
4218,2008-10-16,20.69499969482422,20.82999992370605,18.5,19.59499931335449,34100200.0,0.08124348770965861,2.401457658974639,-0.7284769634003894,39.11084689236897,37.975026636779745,0.011763582915161663,1.312906034716562,4.373962044105454,5.3848072294732034,38.93778612155656,2.329999923706051,-1.5147957717462042,-0.9735001564025865,-4.03594653216004,2.0889462193548667,-2.504723344281313,0.5577230314761401,1.3327862513817728,74.70968923261088,32.93981220236901,1.5312231878787264,10,-0.13500022888183594,0.9375,4.7612504959106445,5.270000457763672,0.034999847412109375,3,0.14278811148980575,-1.6390541359544133,19.13999938964844,1.2987561850431963,20.65999984741211,1.4355848249860417,21.325000762939453,0.14278811148980575
4219,2008-10-17,21.51499938964844,22.81999969482422,21.049999237060547,21.25,41084800.0,0.03962308320445662,-4.323302318644379,0.24090845249923518,51.02680126228874,39.86787768214405,-1.1414785612260125,0.3771729319312058,3.433648603447466,4.527003481243838,38.141566352616806,2.125,-1.5705488523494147,-0.06775045394897106,-3.0408390270401533,2.905338119142211,-1.5542947404945622,1.41879383259662,-3.715000152587894,69.79165746841845,25.054037373840636,1.4865442865455907,10,-1.2049999237060582,0.1175003051757777,3.901250839233395,4.410000801086422,-0.149999618530277,4,0.09040203346508191,2.401457658974639,20.69499969482422,-1.6390541359544133,19.13999938964844,1.2987561850431963,20.65999984741211,0.09040203346508191
4220,2008-10-20,23.2450008392334,23.28499984741211,21.46999931335449,21.51499938964844,21568600.0,0.08040908662155566,1.0055260437467965,6.528322393044179,51.48275928293182,41.5495199897126,-2.8051193299503367,-1.3520536245104253,1.57306977284264,2.7546633054523753,37.18161539714859,1.8150005340576207,-1.580057292100797,1.6177509307861335,-1.4297180124994249,4.665219874071692,0.09401645914335433,3.1414854024289127,-5.344601593017579,99.16407503752913,54.263791592429875,1.5237344716427799,10,-2.7025012969970703,-1.6125011444091797,2.0337491035461426,2.679999351501465,-1.1750011444091797,0,-0.01247584018314496,-4.323302318644379,21.51499938964844,2.401457658974639,20.69499969482422,-1.6390541359544133,19.13999938964844,-0.01247584018314496
4221,2008-10-21,23.01000022888184,23.545000076293945,22.86000061035156,23.21500015258789,21525600.0,-0.010109726903297034,-1.712873680433568,-0.11849696643620294,51.235417033758104,43.13132694259727,-2.3965142298561553,-1.1222149188114123,1.6775505008658875,2.9457683388871594,36.049300223252175,0.6849994659423864,-1.6860939652230016,1.349500274658208,-1.7450889248763986,4.444089474192815,-0.197794325109097,2.896794874425513,-4.89421695861817,89.3954442156299,44.28277390039702,1.5472945997673038,10,-2.3375005722045934,-1.3775005340576207,2.14999961853027,2.914999961853024,-0.48500061035156605,1,-0.017383729445956564,1.0055260437467965,23.2450008392334,-4.323302318644379,21.51499938964844,2.401457658974639,20.69499969482422,-0.017383729445956564
4222,2008-10-22,23.23500061035156,23.63999938964844,22.174999237060547,22.53499984741211,24260800.0,0.00977837371715018,-1.0633776142057028,-3.4146391388085533,53.071087221359676,44.97241785027878,-2.4565778706706354,-1.4291520277171692,1.311154049872851,2.683642938148484,35.662923504365175,1.4650001525878942,-1.4604047019848814,1.580000591278072,-1.502349852625823,4.662351035181967,0.03882536932612268,3.121175813230021,-4.793464331726074,92.12064538154385,45.93594322608024,1.5411752219519474,10,-2.5150012969970668,-1.9575014114379847,1.8937492370605504,2.6899995803833043,-0.8400001525878871,2,-0.07036798734377536,-1.712873680433568,23.01000022888184,1.0055260437467965,23.2450008392334,-4.323302318644379,21.51499938964844,-0.07036798734377536
4223,2008-10-23,22.73500061035156,23.625,21.51000022888184,23.20000076293945,37808200.0,-0.02151925917218367,2.216733049237182,-0.6642852082549993,49.51590815498219,46.55367866321972,-1.7108706317268911,-1.0449462985143718,1.665707107841225,3.137485389912829,36.68867936880687,2.1149997711181605,-1.232998140209908,1.1195005416870067,-1.8811133633580148,4.120114446732028,-0.38080641083550404,2.6198074942095175,-3.877587282844239,65.05796424789322,20.266488753237873,1.5003069525225117,10,-1.6650009155273402,-1.5625009536743129,2.3524994850158727,3.1899995803833043,-1.5050010681152308,3,-0.08665059018323273,-1.0633776142057028,23.23500061035156,-1.712873680433568,23.01000022888184,1.0055260437467965,23.2450008392334,-0.08665059018323273
4224,2008-10-24,21.65999984741211,22.274999618530273,21.375,21.405000686645508,25293800.0,-0.04728395575454647,-4.714273604156197,-0.5483851120208044,52.64705548237044,47.22861969443446,-0.19816439422220355,-0.1891411513890553,2.581704844632455,4.152104347686329,37.70162740816006,1.360000610351559,-1.0422372297290536,0.17749977111816406,-2.5409123089857033,2.8959118512220314,-1.1817062689337696,1.5367058111700977,-2.419979634933501,12.582778110873807,-34.45773808269955,1.3592060400519343,10,-0.5900001525878906,-0.4875001907348633,2.7425007820129395,3.580000877380371,0.38500022888183594,4,-0.04293630248048663,2.216733049237182,22.73500061035156,-1.0633776142057028,23.23500061035156,-1.712873680433568,23.01000022888184,-0.04293630248048663
4225,2008-10-27,21.200000762939453,21.934999465942386,20.989999771118164,21.174999237060547,21546000.0,-0.021237261667276353,-3.7848030363023732,0.0980455222038551,53.37309167427924,48.628960061767806,0.27070643686061047,0.28383525337411086,2.8810085334053284,4.545240335274112,37.25090904712213,0.9449996948242223,-0.7993765556588812,-0.28149938583374023,-3.000332701464025,2.4373339297965444,-1.6409160436488825,1.077917271981402,-1.6079822162872581,7.924566869853296,-43.20461761417677,1.3594166578151432,10,-0.13000106811523438,-0.02750110626220703,2.22999906539917,3.157499313354492,1.8849983215332031,0,0.007782971803810046,-4.714273604156197,21.65999984741211,2.216733049237182,22.73500061035156,-1.0633776142057028,23.23500061035156,0.007782971803810046
4226,2008-10-28,22.38500022888184,22.46500015258789,21.149999618530273,21.71500015258789,25725400.0,0.05589619921212119,2.168676276947047,26.79836740921589,56.441504377138564,50.87827459794197,-0.7195360791237491,-0.985560707031965,1.5533461477858914,3.3145988074930877,36.61825865913303,1.3150005340576172,-0.37901306670278245,0.9250000953674338,-1.755970013633398,3.6059702043682655,-0.4154849591329821,2.2654851498678497,-2.469143214789945,52.64153428585624,-2.145758598017693,1.3404850545004154,10,-1.3150005340576207,-1.2125005722045934,1.0449995994567836,1.9724998474121058,0.38999938964843395,1,-0.014071946876783925,-3.7848030363023732,21.200000762939453,-4.714273604156197,21.65999984741211,2.216733049237182,22.73500061035156,-0.014071946876783925
4227,2008-10-29,22.81999969482422,23.21999931335449,21.950000762939453,22.364999771118164,26928200.0,0.019432631739763284,1.0239034257828172,0.6791042864097119,59.80391711636722,53.17750462283066,-0.64551410363336,-1.4832164593751713,0.9977846317454606,2.839695850056035,35.73823881798484,1.2699985504150355,-0.28011494728995245,1.3514995574951172,-1.3463810327604229,4.049380147750657,0.0025592623673489356,2.7004398526228854,-2.606211290687799,69.4497064420604,8.55144643159754,1.34894029512777,10,-0.505000114440918,-1.6475000381469727,0.5950002670288086,1.5375003814697266,0.875,2,-0.012927260308458921,2.168676276947047,22.38500022888184,-3.7848030363023732,21.200000762939453,-4.714273604156197,21.65999984741211,-0.012927260308458921
4228,2008-10-30,23.354999542236328,23.5049991607666,22.665000915527344,23.20499992370605,25603200.0,0.023444340690918164,2.7333350287586518,0.32966954655399416,67.07316351120123,54.960433761598715,-0.8532399382821829,-2.043438089345159,0.3448254285822969,2.268376599088114,35.085501611495815,0.8399982452392578,5.287054245073364e-05,1.8359993934631333,-0.96673546087181,4.638734247798077,0.4346319662956617,3.237366820630605,-2.8671142592589476,94.0357990086335,26.437742100923884,1.401367427167471,10,-1.0399999618530273,-2.182499885559082,-0.05874967575073242,1.0025005340576172,-0.020000457763671875,3,-0.041104650108707896,1.0239034257828172,22.81999969482422,2.168676276947047,22.38500022888184,-3.7848030363023732,21.200000762939453,-0.041104650108707896
4229,2008-10-31,22.92499923706055,23.649999618530273,22.524999618530273,23.2549991607666,21199400.0,-0.018411488486571925,1.0089270661083134,-2.20000508627588,57.036051396742536,55.5774662186888,-0.22595967124071237,-1.6964792819147938,0.6570135401541464,2.6674912423423613,35.01445759044517,1.125,0.5217885190208307,1.4034991264343297,-1.4044128341043205,4.21141108697298,-0.0004568538349936091,2.807455106703653,-2.1849448255494863,72.74434499779879,7.149610303111203,1.4039559802693244,10,-0.6049995422363317,-1.7824993133544957,0.3350005149841273,1.4325008392333949,-0.5099983215332067,4,-0.07393673942130763,2.7333350287586518,23.354999542236328,1.0239034257828172,22.81999969482422,2.168676276947047,22.38500022888184,-0.07393673942130763
4230,2008-11-03,23.65500068664551,23.9950008392334,22.79999923706055,22.875,21534400.0,0.03184303048546422,-1.5698898047330967,-2.363638990838981,63.09575854824711,56.89528194252092,-0.9964766709146531,-2.332225120483649,-0.18732548585841258,1.9138886133810296,33.89385962554243,1.195001602172848,0.9349204478068351,1.9977505683898968,-0.950786166118597,4.946287302898391,0.5234822011356499,3.4720189356441438,-2.6239517544325253,88.04920890319133,22.522723175011947,1.4742683672542463,11,-1.1625003814697301,-2.5125007629394567,-0.47250080108642933,0.702499389648434,-0.8550014495849609,0,-0.06806174439303636,1.0089270661083134,22.92499923706055,2.7333350287586518,23.354999542236328,1.0239034257828172,22.81999969482422,-0.06806174439303636
4231,2008-11-04,23.53499984741211,24.209999084472656,23.165000915527344,23.8799991607666,19987000.0,-0.005072958602835631,1.0796000827467362,-0.4423064226240672,71.89835004424822,58.98720003395297,-0.887503468145038,-2.062807160040961,-0.16768314293088693,1.9980940317465468,32.60287654486645,1.0449981689453125,1.0646089620275774,1.715749740600586,-1.2733961010536348,4.704895582254807,0.22117681977347559,3.2103226614276963,-2.148276686356674,70.13275493927706,0.66325025826238,1.4945729208271104,11,-0.9350004196166992,-2.530000686645508,-0.5300002098083496,0.8225002288818359,-1.5,1,-0.01912049143220773,-1.5698898047330967,23.65500068664551,1.0089270661083134,22.92499923706055,2.7333350287586518,23.354999542236328,-0.01912049143220773
4232,2008-11-05,22.51000022888184,23.895000457763672,22.5,23.290000915527344,18687400.0,-0.043552140436617814,-2.4874961555059114,2.260876055263453,59.54760634343225,60.101833166002976,0.02664133346032571,-0.9299373614606701,0.7320173212898418,2.979457605828646,31.110785166735592,1.3950004577636719,1.0366751135357042,0.5920001029968311,-2.348605698346841,3.532605904340503,-0.8783027976750049,2.062303003668667,-0.7280184385479913,0.5848090196447938,-65.40367340760929,1.4703029006718364,11,0.08999919891357067,-1.505001068115238,0.37249946594237926,1.8474998474121058,0.0049991607666015625,2,0.01177251830092918,1.0796000827467362,23.53499984741211,-1.5698898047330967,23.65500068664551,1.0089270661083134,22.92499923706055,0.01177251830092918
4233,2008-11-06,22.174999237060547,22.684999465942386,21.920000076293945,22.21500015258789,21369800.0,-0.014882318454686794,-1.7818198211945002,0.05128317988971645,53.65853400661438,60.21421966869675,0.306035229839992,-0.4481903203098625,0.9374996655165226,3.2746587457464997,29.817957670680755,0.764999389648441,1.0178843523495615,0.14924917221069478,-2.65321089711464,2.9517092415360295,-1.2519808624519726,1.5504792068733622,2.0349998474121094,11.135339354116502,-52.12601300614257,1.401230034662667,11,0.4250001907348633,-1.1700000762939453,0.7075004577636719,2.1825008392333984,0.0,3,0.06854568252806659,-2.4874961555059114,22.51000022888184,1.0796000827467362,23.53499984741211,-1.5698898047330967,23.65500068664551,0.06854568252806659
4234,2008-11-07,22.520000457763672,22.770000457763672,22.09499931335449,22.21500015258789,19119800.0,0.015558116463270544,-1.477059404069443,-7.62483311081442,45.25212837261403,59.311890412956174,0.10711876689032351,-0.5218449645367755,0.4730226010588865,2.892258127704636,27.644006849678732,0.6750011444091832,0.9519564976925032,0.3050004005432143,-2.034788473294636,2.644789274381065,-0.8648940363757127,1.4748948374621413,1.6441986465454086,26.200901368377476,-31.17567176866329,1.169894436918926,11,0.15999889373779297,-1.5150012969970703,0.36624956130981445,1.8374996185302734,1.4149990081787145,4,0.03618999156938374,-1.7818198211945002,22.174999237060547,-2.4874961555059114,22.51000022888184,1.0796000827467362,23.53499984741211,0.03618999156938374
4235,2008-11-10,22.420000076293945,22.875,22.09000015258789,22.854999542236328,11653600.0,-0.004440514184592348,2.3052598609845125,-1.4262263301398304,46.06666765001032,58.15913077660859,0.44519198365944845,-0.3537402579443416,0.4584648219379872,2.9377711045631862,26.119587739943366,0.7849998474121094,0.9808689376383803,0.15025005340576314,-2.152808872015875,2.453308978827401,-1.0012794093050559,1.3017795161165822,1.6993150474548315,21.83407059191967,-30.191414997465593,1.1515294627108184,11,0.6449995040893555,-1.4150009155273438,0.38625001907348633,1.9375,1.4050006866455043,0,-0.00022297773191748416,-1.477059404069443,22.520000457763672,-1.7818198211945002,22.174999237060547,-2.4874961555059114,22.51000022888184,-0.00022297773191748416
4236,2008-11-11,22.06999969482422,22.57500076293945,21.850000381469727,22.26000022888184,17033600.0,-0.01561107851376875,-1.301591578590426,0.4367833731611684,42.36065355612156,56.220990381025736,0.8334575054599043,0.11310910509425653,0.726163596612146,3.2366833601556237,24.80855512204048,0.725000381469723,1.0320014692034043,-0.2702503204345703,-2.44878587654906,1.9082852356799194,-1.3595180984918152,0.8190174576226745,2.005329127975461,10.757912232120123,-34.70059391937022,1.089267778057244,11,0.9600000381469727,-1.0650005340576172,0.7362504005432129,2.2875003814697266,2.3199996948242223,1,0.03307655425149503,2.3052598609845125,22.420000076293945,-1.477059404069443,22.520000457763672,-1.7818198211945002,22.174999237060547,0.03307655425149503
4237,2008-11-12,22.225000381469727,22.43000030517578,21.57999992370605,21.78499984741211,20565800.0,0.007023139501078468,1.0000000000000084,-2.3157857752346103,46.49725334106755,53.93477813989978,0.6539501582394713,0.21194579722174467,0.4712346503497109,3.0306578924912415,23.015180927053375,0.8500003814697301,1.1198794480640402,-0.26949968338012553,-1.8482665845675612,1.3092672178073101,-1.0588831339738434,0.5198837672135923,1.7613153036767564,49.80698222115536,6.545631464197967,0.7893834505937186,11,0.6699991226196289,-1.220001220703125,0.44374942779541016,2.1324996948242188,2.600000381469723,2,-0.008548955266431957,-1.301591578590426,22.06999969482422,2.3052598609845125,22.420000076293945,-1.477059404069443,22.520000457763672,-0.008548955266431957
4238,2008-11-13,23.649999618530273,23.72500038146973,21.899999618530273,22.114999771118164,29975600.0,0.06411694994834072,1.166171246940882,3.4886317824584827,63.0406225103548,54.60195270807892,-0.8099808144007774,-1.0332991373900846,-1.0166279655689472,1.5643980553936423,20.515428453471422,1.8250007629394567,1.10343226089757,1.0077495574951172,-0.40644724402057264,2.421946359010807,0.3006511567372705,1.7148479582529639,0.19193712092978288,96.50346168141844,47.32240607947877,0.7070984007578454,11,-0.755000114440918,-2.645000457763672,-1.2799992561340332,0.5675010681152344,1.5,3,-0.047991553792353425,1.0000000000000084,22.225000381469727,-1.301591578590426,22.06999969482422,2.3052598609845125,22.420000076293945,-0.047991553792353425
4239,2008-11-14,23.459999084472656,24.420000076293945,23.1200008392334,23.38999938964844,30148000.0,-0.008033849349779576,-3.262314970576648,0.04560241158474983,65.35324023611719,54.85278400673115,-0.5991128525911336,-0.7274074245445661,-0.8586613366809814,1.7118537573021229,19.419534633422963,1.2999992370605469,0.9919593132780768,0.7204990386962891,-0.6335314373099195,2.0745295147024976,0.043483800693184804,1.3975142766993933,-1.8799991607666051,66.19714999147071,11.310086531256829,0.6770152380031039,11,-0.45999908447265625,-2.34999942779541,-1.121248722076416,0.7575016021728516,1.5400009155273438,4,-0.05477407917984978,1.166171246940882,23.649999618530273,1.0000000000000084,22.225000381469727,-1.301591578590426,22.06999969482422,-0.05477407917984978
4240,2008-11-17,22.95499992370605,23.51499938964844,22.94499969482422,23.04999923706055,16335600.0,-0.021525966772132032,-8.913057900585535,-1.3571389645778271,54.26646215028864,52.893685351846756,-0.22780738407679735,-0.2585018988058039,-0.37965191563182543,2.1832343287222464,18.611932715249157,0.5699996948242223,0.7071403444539328,0.2299999237060497,-1.1073460053191475,1.567345852731247,-0.4386730408065489,0.8986728882186483,-1.3181999969482412,48.41549035647263,-6.476549854241696,0.6686729645125987,11,0.045000076293948865,-1.4949998855590785,-1.7187504768371547,0.3524999618530309,2.274999618530277,0,0.04269220411646657,-3.262314970576648,23.459999084472656,1.166171246940882,23.649999618530273,1.0000000000000084,22.225000381469727,0.04269220411646657
4241,2008-11-18,22.61000061035156,23.0,21.809999465942386,22.90500068664551,28251800.0,-0.015029375495584474,3.9072318201660234,3.1052864055251703,48.406684688543734,51.65580516797025,-0.03108693607742552,0.057965887651125314,-0.05906189406470119,2.4929062661069956,18.244609234700622,1.1900005340576136,0.6236247805646187,-0.0949994087219288,-1.4263498810142643,1.2363510635704067,-0.7606746448680965,0.570675827424239,-0.9175366806030247,36.26762786286966,-16.089678483895185,0.6656752361461681,11,0.38999938964844105,-1.1500005722045863,-1.3737511634826625,0.6974992752075231,2.3949985504150426,1,0.0537372896855044,-8.913057900585535,22.95499992370605,-3.262314970576648,23.459999084472656,1.166171246940882,23.649999618530273,0.0537372896855044
4242,2008-11-19,21.600000381469727,22.7450008392334,21.53499984741211,22.075000762939453,20358600.0,-0.044670508696024624,-2.999993694730371,1.610170368215136,37.57963141893962,49.86926043600638,0.9345308713603693,0.9899508443981944,0.9121940033194136,3.4606288435511843,17.592001391582322,1.210000991821289,0.36289027109369343,-1.023249626159668,-2.4169051121898093,0.37040585987047336,-1.7200773691747386,-0.3264218831445973,2.8199996948242188,2.2530512617258958,-42.98023388056645,0.6968277430150699,11,1.3774995803833008,-0.1400003433227539,-0.3637509346008301,1.7074995040893555,3.344999313354492,2,0.12916661846784994,3.9072318201660234,22.61000061035156,-8.913057900585535,22.95499992370605,-3.262314970576648,23.459999084472656,0.12916661846784994
4243,2008-11-20,20.76499938964844,21.9950008392334,20.645000457763672,21.31999969482422,21918600.0,-0.038657452642344325,-2.3962351970211704,1.168420756755013,35.54217944180854,48.79037722147243,1.7304669104488148,1.7600349171147407,1.6621649428835,4.25429469154577,16.79768381382133,1.3500003814697266,-0.018369528477599317,-1.7597505569457965,-3.3801709758698344,-0.13933013802175864,-2.5699607664078172,-0.9495403474837758,3.5973006820678677,3.178779973797416,-36.981066616468595,0.8102102094620198,11,1.7675008773803675,0.6950006484985316,0.47125005722045543,2.542500495910641,4.900001525878903,3,0.19552138177836698,-2.999993694730371,21.600000381469727,3.9072318201660234,22.61000061035156,-8.913057900585535,22.95499992370605,0.19552138177836698
4244,2008-11-21,20.729999542236328,21.670000076293945,19.684999465942386,20.8700008392334,31399000.0,-0.0016855212348121373,1.2816101970817522,0.2522544504776977,28.413286626072292,46.82889044103487,1.6593514706614485,1.8148367301495725,1.624804376953911,4.254361753692134,16.089769591611315,1.985000610351559,-0.18277987949261743,-1.7482503890991197,-3.519509966993329,0.02300918879508984,-2.6338801780462227,-0.8626206001520167,3.483608544921875,27.28459783578167,-6.535939857492135,0.8856297889471041,11,1.322500228881836,1.322500228881836,0.36625003814697266,2.577500343322754,4.840000152587891,4,0.21321756748177534,-2.3962351970211704,20.76499938964844,-2.999993694730371,21.600000381469727,3.9072318201660234,22.61000061035156,0.21321756748177534
4245,2008-11-24,21.364999771118164,21.48500061035156,20.59499931335449,21.13999938964844,21498600.0,0.0306319461121094,2.8279456100412816,-1.6071306930423037,35.11660331951792,46.02399597030114,0.9599059316600211,1.2572937188758857,0.9280050297262576,3.5893633113253145,15.166598093048131,0.8900012969970703,-0.24268599207685781,-1.1215001106262221,-2.8690702183937944,0.6260699971413501,-1.9952851645100083,-0.247715056742436,2.5768917987670896,50.67873407306605,20.565310472545555,0.8737850538837854,11,0.6875,0.6875,-0.3937501907348633,1.942500114440918,4.725000381469727,0,0.1701380888286148,1.2816101970817522,20.729999542236328,-2.3962351970211704,20.76499938964844,-2.999993694730371,21.600000381469727,0.1701380888286148
4246,2008-11-25,22.06999969482422,22.375,21.2549991607666,21.795000076293945,27106600.0,0.03299789053398894,1.531074688304831,1.2222184546263914,46.84361308041043,46.06248038578368,0.28486232462541494,0.5559906795681187,0.1358860633373311,2.853529709216737,14.359157148488656,1.1200008392333984,-0.228224676813106,-0.40075016021728516,-2.1578239864692463,1.356323666034676,-1.2792870733432657,0.47778675290869543,1.6164783488244616,77.94114897134114,42.271136285750316,0.8785369131259803,11,-0.017499923706054688,-0.017499923706054688,-0.9825000762939453,1.2375001907348633,3.4300003051757812,1,0.14318078346657992,2.8279456100412816,21.364999771118164,1.2816101970817522,20.729999542236328,-2.3962351970211704,20.76499938964844,0.14318078346657992
4247,2008-11-26,22.524999618530273,22.625,21.729999542236328,22.0,20480000.0,0.02061621794280133,1.4689654809541475,1.9090921701496057,52.46826713526272,44.887774232995675,-0.13757497129662966,0.08195900054836969,-0.3559969599327246,2.355179426690114,14.042700783264877,0.8950004577636719,-0.20403176594834704,0.0689997673034668,-1.6806667501415156,1.8186662847484492,-0.8058334914190262,0.9438330260259598,0.9213897104560296,96.59862709848859,55.4364462225076,0.8748332587224915,11,-0.4724998474121094,-0.4724998474121094,-1.372499942779541,0.7825002670288086,2.29000091552734,2,0.11009987055432169,1.531074688304831,22.06999969482422,2.8279456100412816,21.364999771118164,1.2816101970817522,20.729999542236328,0.11009987055432169
4248,2008-11-28,22.395000457763672,22.5,22.020000457763672,22.375,5009400.0,-0.005771327989708697,3.1739173701756425,0.038096137707038305,49.09090909090909,43.08084855019477,-0.22833014212071134,0.14371835254410215,-0.2690204660484703,2.438316944579533,13.932404670930081,0.5049991607666016,-0.11818768226748588,-0.012999439239500532,-1.7107237334039276,1.6847248549249265,-0.8618615863217158,0.8358627078427148,0.8257054794399963,92.17688773957818,47.09301798265262,0.8488621470822142,11,-0.7950010299682582,-0.3425006866455078,-1.3962512016296387,0.9124994277954102,1.965000152587887,4,0.11386466554755259,1.4689654809541475,22.524999618530273,1.531074688304831,22.06999969482422,2.8279456100412816,21.364999771118164,0.11386466554755259
4249,2008-12-01,21.229999542236328,22.09499931335449,21.225000381469727,21.86000061035156,15233600.0,-0.05202058011673194,-1.7187492549412187,-31.4993324432575,42.50629437017503,41.77416324129326,0.656072539844331,1.2387337417892184,0.849977783213383,3.5430586891727884,14.114637418379871,1.1700000762939453,-0.11068841093658932,-1.0932503700256362,-2.8504920644625003,0.6639913244112279,-1.9718712172440682,-0.21462952280720415,1.7785640066916635,31.280788871611172,-16.052345751096347,0.8786208472184318,12,0.11250019073486328,0.8225002288818359,-0.1087498664855957,2.077500343322754,3.2049999237060582,0,0.20890256565798504,3.1739173701756425,22.395000457763672,1.4689654809541475,22.524999618530273,1.531074688304831,22.06999969482422,0.20890256565798504
4250,2008-12-02,22.045000076293945,22.170000076293945,21.375,21.43000030517578,17188200.0,0.03838909805137791,-1.1931025048078314,-0.9761884578355621,49.851281282046806,41.934673973904715,-0.33702846408369425,0.31297813116451323,0.025704665939386473,2.679031785831306,14.558689481919506,0.9400005340576172,-0.35595145089186175,-0.19774980545043874,-1.841991753202354,1.4464921423014765,-1.0198707793263964,0.6243711684255189,0.7641496276549091,58.57142273260464,6.338643125567579,0.8221209738759573,12,-0.8299999237060547,0.00749969482421875,-0.9237504005432129,1.2624998092651367,1.8400001525878942,1,0.15990018627039504,-1.7187492549412187,21.229999542236328,3.1739173701756425,22.395000457763672,1.4689654809541475,22.524999618530273,0.15990018627039504
4251,2008-12-03,23.084999084472656,23.19499969482422,21.71999931335449,21.834999084472656,22621400.0,0.047176185283712924,1.006801573626196,2.032521081637653,54.628626452197715,43.82900675537784,-1.4556392008151668,-0.8036667865531228,-1.011350840106175,1.5967537748179836,14.8728699044926,1.4750003814697301,-0.5973815324670255,0.8647492408752449,-0.7161315082772255,2.445629990027715,0.07430886629900968,1.65518961545148,-3.39999961853027,94.41621072627407,40.14670557327469,0.7904403745762354,12,-1.6449995040893555,-1.0324993133544922,-1.9637494087219238,0.04250049591064453,0.7400016784667933,2,0.1301711582105476,-1.1931025048078314,22.045000076293945,-1.7187492549412187,21.229999542236328,3.1739173701756425,22.395000457763672,0.1301711582105476
4252,2008-12-04,22.774999618530273,23.440000534057614,22.5049991607666,22.69499969482422,16502800.0,-0.013428610709839472,-3.0652145969905265,0.06399993896484375,44.64831754336272,44.840799877772746,-1.0744254531760404,-0.49834680076922666,-0.7341873253707618,1.8506661924524757,14.692197186429828,0.9350013732910121,-0.7175795597965937,0.5414998054504387,-1.053980951835694,2.1369805627365714,-0.2562405731926276,1.339240184093505,-3.019800148010251,69.97738737171694,20.18063189214341,0.7977403786430656,12,-1.2124996185302734,-0.7224998474121094,-1.653749942779541,0.35249996185302734,1.4300003051757777,3,0.11964875640448325,1.006801573626196,23.084999084472656,-1.1931025048078314,22.045000076293945,-1.7187492549412187,21.229999542236328,0.11964875640448325
4253,2008-12-05,23.69499969482422,23.7450008392334,22.06999969482422,22.59000015258789,23150800.0,0.04039517416919791,1.7800806625216852,13.812507450587702,51.31948704416397,47.38593325756071,-1.7155001109643209,-1.3688133186765299,-1.6828127134239352,0.8808762847857565,14.254714673417826,1.6750011444091797,-0.7477453833279135,1.3854998588561998,-0.3379265959897211,3.1089263137021206,0.5237866314332393,2.24721308627916,-3.792408181762692,98.01582796323964,48.216034853699036,0.8617132274229607,12,-1.5249996185302734,-1.6424999237060547,-1.9512500762939453,-0.5974998474121094,0.11499977111816762,4,0.04726739200921104,-3.0652145969905265,22.774999618530273,1.006801573626196,23.084999084472656,-1.1931025048078314,22.045000076293945,0.04726739200921104
4254,2008-12-08,23.334999084472656,24.0049991607666,22.95499992370605,23.93000030517578,20750000.0,-0.015193104662930113,1.8187939394870472,-0.5384628662369808,52.16894492487422,49.28063788037808,-1.0584251619768885,-0.9956731174847491,-1.3818399950284501,1.1837778914844534,13.788349056073296,1.0499992370605504,-0.6111024031079957,0.9847493171691895,-0.7971816932992759,2.766680327637655,0.093783811934955,1.875714822403424,-3.2018630118408176,74.52470379881599,23.53567855114411,0.8909655052342328,12,-0.7199993133544922,-1.2824993133544922,-1.5912494659423828,-0.47499942779541016,0.6800003051757848,0,0.043925501011094825,1.7800806625216852,23.69499969482422,-3.0652145969905265,22.774999618530273,1.006801573626196,23.084999084472656,0.043925501011094825
4255,2008-12-09,22.415000915527344,23.54999923706055,22.200000762939453,23.17499923706055,20420800.0,-0.03942567838185551,-1.2689076169013782,1.2773054828948103,48.95554518506291,49.51529700311724,0.029255503908409253,-0.08017952195174871,-0.4328396366987519,2.087611235371071,13.58862627436143,1.3499984741210973,-0.39448343482085235,0.06500110626220845,-1.7168901099129386,1.8468923224373555,-0.825944501825365,0.955946714349782,-1.9721157958447257,30.415827071497723,-21.50857452681396,0.890945608087573,12,0.1999988555908203,-0.3625011444091797,-0.683751106262207,0.3724985122680664,1.7249984741210973,1,0.09011815605217066,1.8187939394870472,23.334999084472656,1.7800806625216852,23.69499969482422,-3.0652145969905265,22.774999618530273,0.09011815605217066
4256,2008-12-10,22.79999923706055,23.04999923706055,22.299999237060547,22.59499931335449,14163000.0,0.017175922632530982,1.127659804719933,-0.2697373374358232,56.88862941736942,50.00644836779576,-0.269660339921586,-0.4297157451248772,-0.8351836159017658,1.687644528687894,13.215516017784273,0.7500000000000036,-0.0977105752411731,0.4134994506835987,-1.3741395043386042,2.2011384057058017,-0.48032002682750274,1.3073189281947002,-2.0721449940912144,37.726084946530335,-19.63534255526686,0.8938194775111021,12,-0.18499946594238637,-0.7474994659423864,-0.9824991226196325,-0.16749954223633168,0.8000011444091797,2,0.04758776439157342,-1.2689076169013782,22.415000915527344,1.8187939394870472,23.334999084472656,1.7800806625216852,23.69499969482422,0.04758776439157342
4257,2008-12-11,22.03499984741211,22.9950008392334,21.94499969482422,22.645000457763672,14964200.0,-0.033552605931888024,-1.6582276647319574,-2.9756138408432244,57.349543450262956,50.92407440772397,0.4677074900388085,0.3376299014535391,-0.09145758705791707,2.4214191257948343,12.73012243551251,1.0500011444091797,0.10537303524365171,-0.34199991226196147,-2.1352631564092555,1.4512633318853325,-1.2386315343356102,0.5546317098116873,-1.0449740110189936,4.3689405786675035,-57.374041512749685,0.896631622073647,12,0.5799999237060547,0.017499923706054688,-0.23250055313110352,0.5974998474121094,2.66500091552734,3,0.08123444192978146,1.127659804719933,22.79999923706055,-1.2689076169013782,22.415000915527344,1.8187939394870472,23.334999084472656,0.08123444192978146
4258,2008-12-12,22.51499938964844,22.61000061035156,21.524999618530273,21.78499984741211,12710000.0,0.021783505584761942,1.3586927226513852,-1.1967193636340954,59.82388980074968,52.848251677787815,0.007286079609855278,-0.2442854782856294,-0.5777588883234088,1.8998952274268888,13.51718720530486,1.0850009918212855,0.17018812942026784,0.1947496414184613,-1.4979045203917032,1.8874038032286258,-0.6515774394866227,1.0410767223235453,-1.2837756873054467,39.919352978002564,-25.100815742311795,0.8463270809050824,12,0.17500019073485973,-0.462499618530277,-0.7125000953674352,-0.02250003814697621,1.835000991821289,4,0.0750610961523992,-1.6582276647319574,22.03499984741211,1.127659804719933,22.79999923706055,-1.2689076169013782,22.415000915527344,0.0750610961523992
4259,2008-12-15,22.174999237060547,22.774999618530273,22.075000762939453,22.475000381469727,11386600.0,-0.015101050935147464,-1.800006103538908,-0.41096072949598733,54.607508014015,53.376721314673176,0.5536540303126607,-0.005787004177228994,-0.26522737518165584,2.196132051259518,14.708705378334876,0.6999988555908203,0.14570240533710077,-0.08100051879882741,-1.6868207853837056,1.5248197477860508,-0.8839106520912665,0.7219096144936117,-0.7218734980436636,32.09875264085413,-33.3006229769031,0.8029101332924387,12,0.5900001525878906,-0.12249946594238281,-0.372499942779541,0.31750011444091797,1.9500007629394531,0,0.07373169267800028,1.3586927226513852,22.51499938964844,-1.6582276647319574,22.03499984741211,1.127659804719933,22.79999923706055,0.07373169267800028
4260,2008-12-16,23.934999465942386,23.97500038146973,22.61000061035156,22.61000061035156,28325800.0,0.07936867145142412,-1.0603787925680992,-4.416646003801991,59.47181627138648,53.91485351680526,-1.017004793365004,-1.7798579407828612,-1.9704308708114588,0.3875485898917681,15.553742253141062,1.8000011444091832,0.20513778405480565,1.6299997329711964,-0.1190479957507371,3.37904746169313,0.7554758686102296,2.504523597332163,-2.409999847412113,98.36731007873844,33.126978464065004,0.8745238643609666,12,-1.1700000762939489,-1.8824996948242223,-2.092500209808353,-1.4849996566772496,0.2600002288818324,1,0.0033423825147724795,-1.800006103538908,22.174999237060547,1.3586927226513852,22.51499938964844,-1.6582276647319574,22.03499984741211,0.0033423825147724795
4261,2008-12-17,23.82500076293945,24.434999465942386,23.63999938964844,23.76499938964844,15181200.0,-0.0045957261523843496,-4.129010028917856,0.045284094426069094,56.84211540751126,55.26971994615509,-0.8839552790668854,-1.6592373098032134,-1.784990365294508,0.4625209747881236,15.505895251212745,0.7950000762939453,0.42938380791088804,1.459251022338865,-0.4143671561855946,3.3328692008633247,0.5224419330766352,2.396060111601095,-2.1016011810302686,79.03784415846572,17.030308303380153,0.9368090892622305,12,-0.8450012207031214,-1.7650012969970632,-1.7900013923644984,-1.5350008010864222,0.2899990081787145,2,0.013221348021905666,-1.0603787925680992,23.934999465942386,-1.800006103538908,22.174999237060547,1.3586927226513852,22.51499938964844,0.013221348021905666
4262,2008-12-18,24.38999938964844,24.88500022888184,23.770000457763672,23.81999969482422,20594800.0,0.023714527119254702,-2.3283666218770747,9.499777481087076,60.04026264792759,56.23869501323994,-1.3363008747375993,-2.112824738033755,-2.2741635032282623,-0.14503261805239376,15.398653725672418,1.1149997711181676,0.5522935113330512,1.8847496986389203,-0.15674737650452286,3.9262467737823634,0.8640011610671969,2.9054982362106436,-2.395439819335941,85.26783484180363,25.95801602516999,1.020748537571722,12,-1.1849994659423864,-2.104999542236328,-2.3724999427795446,-2.0999994277954137,0.8800010681152308,3,-0.03239028404871547,-4.129010028917856,23.82500076293945,-1.0603787925680992,23.934999465942386,-1.800006103538908,22.174999237060547,-0.03239028404871547
4263,2008-12-19,24.82500076293945,25.13999938964844,24.274999618530273,24.540000915527344,33040200.0,0.017835235103598635,-1.1226924661124928,0.4999999999999907,69.52744967538786,58.16741776329702,-1.7814984974879522,-2.3484729250511442,-2.610118766771091,-0.6199326243625727,14.787940101434979,0.8649997711181676,0.5624495127988567,2.116751003265378,-0.0020976080485368698,4.235599614579293,1.0573266976084206,3.1761753089223355,-2.483588313598627,89.72271556782985,25.75754785412795,1.059424305656958,12,-1.492501258850094,-2.412501335144036,-2.875001430511471,-2.810001373291012,0.4949989318847692,4,-0.0050352465723428885,-2.3283666218770747,24.38999938964844,-4.129010028917856,23.82500076293945,-1.0603787925680992,23.934999465942386,-0.0050352465723428885
4264,2008-12-22,25.149999618530273,25.17499923706055,24.53499984741211,24.98500061035156,17024000.0,0.013091594989032451,4.953531285208449,0.5789441983108441,67.81412625411284,60.26281565985811,-2.0360799662012177,-2.451023362439095,-2.788827157601361,-0.9839041670536304,13.607777768629802,0.639999389648441,0.7200512288763612,2.220749855041504,0.04930523545720078,4.392194474625807,1.1350275452493541,3.3064721648336537,-2.416784997546383,99.02535548089737,32.95779908260232,1.0857223097921511,12,-1.8000001907348633,-2.720000267028805,-3.200000286102295,-3.372500419616699,0.23500061035156605,0,-0.031809115276133504,-1.1226924661124928,24.82500076293945,-2.3283666218770747,24.38999938964844,-4.129010028917856,23.82500076293945,-0.031809115276133504
4265,2008-12-23,25.0,25.59499931335449,24.899999618530273,25.065000534057614,18417600.0,-0.0059641996344109716,-4.245255043652852,-0.3939449986705978,62.23643831275666,60.85701664823447,-1.654863267845876,-2.1236145065025127,-2.574760111070134,-0.8718298906306146,12.484728194804687,0.6949996948242152,0.7443088084965552,1.8890002250671394,-0.3389340513805088,4.116934501514788,0.7750330868433153,3.0029673632909635,-1.8760998404438425,69.56525132611962,6.790992461548754,1.1139671382238248,12,-1.4400005340576172,-2.3600006103515625,-2.945000171661377,-3.285000801086426,0.9349994659423864,1,-0.03500000000000003,4.953531285208449,25.149999618530273,-1.1226924661124928,24.82500076293945,-2.3283666218770747,24.38999938964844,-0.03500000000000003
4266,2008-12-24,25.229999542236328,25.48500061035156,24.90500068664551,25.13999938964844,6005000.0,0.009199981689453018,-1.0714373297002733,-1.384606355820321,65.84894819912387,61.80139495366346,-1.6806569722348357,-2.2184789971865513,-2.715260431906273,-1.1399999127561564,12.120028367397923,0.5799999237060476,0.7963424630050824,1.960999774932862,-0.400299234692433,4.322298784558157,0.7803502701202127,3.1416492797455113,-1.661301534996472,80.00000000000016,17.387672294478563,1.1806495048126482,12,-1.6700000762939453,-2.5900001525878906,-2.999999523162842,-3.5974998474121094,1.1700000762939453,2,-0.04102258684862303,-4.245255043652852,25.0,4.953531285208449,25.149999618530273,-1.1226924661124928,24.82500076293945,-0.04102258684862303
4267,2008-12-26,25.0049991607666,25.2549991607666,24.864999771118164,25.18000030517578,5257000.0,-0.008917970097187866,1.4000046950285516,-1.9444538634341462,59.29078490038622,61.7421610758453,-1.1064080989207952,-1.8953315999552096,-2.3525284182334403,-0.9666815780681759,11.938455293077636,0.3899993896484375,0.9593994384849474,1.611999416351317,-0.8433864831005238,4.067385315803158,0.3843064666253966,2.8396923660772373,-1.071566918426111,55.30300840967561,-2.7140683224138513,1.2276929497259201,12,-1.169999122619629,-2.364999771118164,-2.7749991416931152,-3.372499465942383,0.9750003814697266,4,-0.03559285820912428,-1.0714373297002733,25.229999542236328,-4.245255043652852,25.0,4.953531285208449,25.149999618530273,-0.03559285820912428
4268,2008-12-29,24.94499969482422,25.35000038146973,24.584999084472656,25.35000038146973,8565600.0,-0.002399498818481227,2.777777777777729,2.314274503820142,61.92594392671248,62.555320621700574,-0.7436684410550747,-1.7228276635950834,-2.2027847683794413,-0.9649060697087108,11.637714455821616,0.7650012969970739,1.020299970511541,1.4244999885559082,-1.0770761908616606,3.926076167973477,0.1737118988471238,2.6752880782646926,-0.7124853797012101,38.67925037562204,-16.537154307719184,1.250788089708784,12,-0.842499732971195,-2.3050003051757812,-2.7262496948242188,-3.3125,1.1700000762939453,0,0.013028693802986435,1.4000046950285516,25.0049991607666,-1.0714373297002733,25.229999542236328,-4.245255043652852,25.0,0.013028693802986435
4269,2008-12-30,25.665000915527344,25.709999084472656,25.125,25.145000457763672,13377800.0,0.028863548988237397,-1.0892773209991757,-1.2839495707295365,74.80917764387814,64.25947188531077,-1.0242633432234065,-2.2066709052244633,-2.8492600828813615,-1.7316318555751664,10.913380598176984,0.7649993896484375,1.1688253796018486,1.9227511405944817,-0.5092278516026099,4.354730132791573,0.7067616444959377,3.1387406366930257,-1.1872393007226698,96.00016276041666,36.091507450329175,1.2159894960985451,12,-0.9900016784667969,-2.967501640319824,-3.668750762939453,-4.032501220703125,0.5599994659423864,1,-0.013442478410137126,2.777777777777729,24.94499969482422,1.4000046950285516,25.0049991607666,-1.0714373297002733,25.229999542236328,-0.013442478410137126
4270,2008-12-31,25.56999969482422,26.1299991607666,25.51499938964844,25.739999771118164,12030600.0,-0.0037015864918846786,-3.392844735390172,-0.3269229358471188,72.12461022741319,65.95752686529987,-0.7520315053087359,-1.9331592153645616,-2.736092583785833,-1.698193564503434,10.352898103669105,0.6149997711181605,1.2683389087269106,1.651499938964843,-0.7734888619824467,4.076488739912133,0.43900553849119817,2.863994339438488,-0.9850006103515625,63.75408166414617,0.9965405270747425,1.2124944004736449,12,-0.619999885559082,-2.207500457763672,-3.5174999237060547,-3.9375,0.1849994659423828,2,-0.007235020263994252,-1.0892773209991757,25.665000915527344,2.777777777777729,24.94499969482422,1.4000046950285516,25.0049991607666,-0.007235020263994252
4271,2009-01-02,26.09000015258789,26.17499923706055,25.32999992370605,25.45000076293945,11256400.0,0.02033634978372434,1.0864243463190408,-3.7647006024975247,83.70740412837159,68.58720925201587,-1.0247134206850816,-2.336271409178174,-3.223933831963766,-2.2746437571240783,10.621402068668855,0.8449993133544993,1.4902899560557827,2.0212503433227553,-0.5540125368810962,4.596513223526607,0.7336189032208296,3.308881783424681,-1.1960010528564453,94.65414614367711,23.49832221717655,1.287631440101926,1,-0.8650007247924805,-2.390000343322754,-4.037500381469727,-4.457500457763672,-1.2049999237060511,4,-0.00594099983667995,-3.392844735390172,25.56999969482422,-1.0892773209991757,25.665000915527344,2.777777777777729,24.94499969482422,-0.00594099983667995
4272,2009-01-05,25.5,25.989999771118164,25.20499992370605,25.8799991607666,15666000.0,-0.02261403407961915,1.6166644944098945,-0.5937492549412264,74.36735192123714,69.12497616822134,-0.29133871711662707,-1.6144261116685215,-2.6152208144199633,-1.7504462305589037,11.059742048396451,0.8850002288818395,1.5200221822118891,1.2950001716613784,-1.2804019322007,3.870402275523457,0.007299119730340919,2.582701223592416,-0.3498008728027351,57.54722186900941,-16.834428100563805,1.2877010519310392,1,-0.14500045776367188,-1.8000001907348633,-3.447500228881836,-3.8675003051757812,-0.5200004577636719,0,0.035294102687461804,1.0864243463190408,26.09000015258789,-3.392844735390172,25.56999969482422,-1.0892773209991757,25.665000915527344,0.035294102687461804
4273,2009-01-06,24.815000534057614,25.625,24.5,25.604999542236328,17652600.0,-0.026862724154603335,1.7108436226758494,2.0789493497432696,70.40186690242709,69.41250290692292,0.4381714475418512,-0.8866771851705231,-1.902963457875945,-1.1335854569534085,10.912657837538301,1.125,1.5862525599406183,0.5540006637573214,-2.023414876317478,3.1314162038321207,-0.7347071062800801,1.8427084337947228,1.3599987030029368,18.806010599169394,-58.40742807173909,1.2887077700373997,1,0.5224990844726598,-1.115000724792477,-2.7625007629394496,-3.182500839233395,0.43499946594238637,1,0.0469473698612175,1.6166644944098945,25.5,1.0864243463190408,26.09000015258789,-3.392844735390172,25.56999969482422,0.0469473698612175
4274,2009-01-07,24.36000061035156,25.0,24.07500076293945,24.4950008392334,15564800.0,-0.018335680592937553,-1.6241115947871045,0.17088658021618627,54.114242265450464,68.51003667944447,0.8597356555144877,-0.3699151704352026,-1.3907749940013652,-0.7491037345553728,11.032634339686673,0.9249992370605504,1.5626252271338252,0.047750663757319955,-2.4926338450301593,2.588135172544799,-1.2224415906364214,1.3179429181510613,1.7814986419677794,13.571431166462563,-58.447734823542646,1.2701922543937398,1,0.764999389648441,-0.6600008010864222,-2.533751010894772,-3.0825014114379847,0.764999389648441,2,0.072044298718976,1.7108436226758494,24.815000534057614,1.6166644944098945,25.5,1.0864243463190408,26.09000015258789,0.072044298718976
4275,2009-01-08,24.434999465942386,24.434999465942386,23.80500030517578,24.334999084472656,15022400.0,0.0030787706778199198,11.599935150393042,-0.7407423105723517,55.94540743464546,67.4096432611691,0.7779755672634927,-0.30126762221758696,-1.3917052981658031,-0.8914676520634828,10.695363175493322,0.6299991607666051,1.4076652138186105,0.021749591827397552,-2.3564794153717834,2.3999785990265785,-1.167364911772193,1.210864095426988,1.6238398468017579,26.582255050452318,-42.70881817890606,1.189114503599591,1,0.5550003051757777,-0.6599998474121129,-2.7374997138977086,-3.2624998092651403,-0.07499885559082742,3,0.0732556150869681,-1.6241115947871045,24.36000061035156,1.7108436226758494,24.815000534057614,1.6166644944098945,25.5,0.0732556150869681
4276,2009-01-09,23.88500022888184,24.54999923706055,23.68000030517578,24.545000076293945,13731000.0,-0.022508665810577866,1.5970188344075078,-6.599973297220734,45.063546594683366,65.82883900497988,1.2484059584229463,0.35224470063286617,-0.810703335074006,-0.4089633398257,10.383961956704098,0.8699989318847692,1.2377619463287743,-0.5824996948242145,-2.8528338442562386,1.6878344546078097,-1.7176667695402266,0.5526673798917976,2.0386087434082043,8.87445762341018,-55.983398121827534,1.1351670747160119,1,1.0424995422363246,-0.035000801086429334,-2.251250267028812,-2.7125005722045934,0.9099998474121058,4,0.07829176947729533,11.599935150393042,24.434999465942386,-1.6241115947871045,24.36000061035156,1.7108436226758494,24.815000534057614,0.07829176947729533
4277,2009-01-12,23.82500076293945,24.1299991607666,23.45000076293945,23.8799991607666,12793200.0,-0.0025120144595953686,1.4504517508136454,0.08333092506430662,39.45147203922224,63.33167546192541,1.2554434090525781,0.5831192184104772,-0.733782611547408,-0.40759326887294023,9.876814540769344,0.679998397827152,1.1433321460609775,-0.731999206542973,-2.7224514085049805,1.2584529954190344,-1.7272253075239767,0.2632268944380307,1.9191195159814534,17.241385358222093,-42.6341720897648,0.9952261009810031,1,0.9874992370605504,0.024998664855960584,-2.078751087188717,-2.6525011062622035,0.6949996948242223,0,0.044491056956911024,1.5970188344075078,23.88500022888184,11.599935150393042,24.434999465942386,-1.6241115947871045,24.36000061035156,0.044491056956911024
4278,2009-01-13,24.20499992370605,24.69499969482422,23.82500076293945,23.88999938964844,16262600.0,0.015949597003064975,-2.9101270000471016,-5.727449280387917,40.14598482076088,59.48020959269016,0.8486846528517411,0.35439225452673284,-1.109343294475,-0.845166213013762,8.80716045821778,0.8699989318847692,0.9998580623845932,-0.4365000724792516,-2.191514387810379,1.318514242851876,-1.3140072301448136,0.4410070851863104,1.3097084036167068,48.709647251078465,-5.957041513138307,0.8775071576655632,1,0.6075000762939489,-0.355000495910641,-2.397500038146969,-3.032500267028805,0.7950000762939489,1,0.032018162403349315,1.4504517508136454,23.82500076293945,1.5970188344075078,23.88500022888184,11.599935150393042,24.434999465942386,0.032018162403349315
4279,2009-01-14,23.809999465942386,24.209999084472656,23.69499969482422,23.8799991607666,14689600.0,-0.01631896133066324,-2.4333379957529595,-0.22222087665226953,38.1944368230378,55.71019032553733,1.0648630489599462,0.9256203137699615,-0.7005404709934702,-0.5068686881960502,7.904334260333477,0.5149993896484375,0.9271325778610056,-0.9132505416870096,-2.2977104039050396,0.4712093205310204,-1.6054804727960246,-0.2210206105779946,1.4982381049420397,28.91558328150088,-22.880635471428,0.6922299311090159,1,1.0025005340576136,0.03999996185302379,-1.6987495422363317,-2.6374998092651403,0.6650009155273438,2,0.06047881421070067,-2.9101270000471016,24.20499992370605,1.4504517508136454,23.82500076293945,1.5970188344075078,23.88500022888184,0.06047881421070067
4280,2009-01-15,24.01499938964844,24.26000022888184,23.6200008392334,23.69499969482422,16829400.0,0.00860982479228034,-1.723416688986842,-4.571444141689656,37.886337981458276,50.61896075365808,0.6884920354515245,0.7662048023120995,-0.9126050662099807,-0.7692325103465087,8.145154715575279,0.639999389648441,0.8394838046103388,-0.7122506141662548,-2.0875533211290787,0.6630520927965691,-1.3999019676476685,-0.024599260684841084,1.107414500441486,45.38145473375273,-2.7295614953911667,0.6876513534814125,1,0.7050008773803675,-0.1649999618530309,-1.681249618530277,-2.842499732971195,1.1550006866455043,3,0.04622113839528219,-2.4333379957529595,23.809999465942386,-2.9101270000471016,24.20499992370605,1.4504517508136454,23.82500076293945,0.04622113839528219
4281,2009-01-16,24.13999938964844,24.32500076293945,23.76499938964844,24.01499938964844,17154800.0,0.005205080290523689,1.2626192567932422,0.3906253725293808,41.20040747028868,46.93374470355269,0.2880913323441483,0.7020059068148221,-1.0394943074348326,-0.9426699594454213,8.671888416091104,0.5600013732910085,0.5878145895346378,-0.603000545501704,-1.9415206772252525,0.7355195862218444,-1.2722606113634782,0.06625952036007021,0.8151731877264368,55.421623990023974,7.880772372261049,0.6692600658617736,1,0.3975009918212855,-0.2899999618530309,-1.806249618530277,-2.9974994659423864,0.6300010681152308,4,0.009113555354829828,-1.723416688986842,24.01499938964844,-2.4333379957529595,23.809999465942386,-2.9101270000471016,24.20499992370605,0.009113555354829828
4282,2009-01-20,23.60000038146973,24.53000068664551,23.60000038146973,24.05500030517578,18141000.0,-0.02236947066412398,-3.087914114801511,-3.639999389648409,37.534757416653854,43.28184364957788,0.5925447132487918,1.2435426632422413,-0.47465447136797323,-0.4601690478067617,8.763926848671789,0.9300003051757812,0.34191307446801744,-1.1034996032714801,-2.5296394319759514,0.3226402254329912,-1.8165695176237158,-0.39042968891924446,1.2046550144616042,0.0,-46.65161645187442,0.7130699143522352,1,0.6249999999999964,0.24999904632568004,-1.266250610351566,-2.4575004577636754,-0.06500053405762074,1,0.05063557947068964,1.2626192567932422,24.13999938964844,-1.723416688986842,24.01499938964844,-2.4333379957529595,23.809999465942386,0.05063557947068964
4283,2009-01-21,24.70000076293945,24.78499984741211,23.78000068664551,23.97500038146973,20986200.0,0.04661018490209079,1.2458118179086395,-1.5934076989826043,41.64501701256569,41.896374177035135,-0.5872382622442913,0.14092261431632735,-1.5257200248092353,-1.610737113755409,8.687075039949388,1.1849994659423793,-0.01777881892808253,0.0027507781982372137,-1.4222422158958778,1.4277437722923523,-0.7097457188488185,0.715247275245293,-1.25,92.82707824639704,50.252399028758695,0.7124964970470573,1,-0.5825004577636683,-0.8500013351440394,-2.3662509918212855,-3.5900011062622035,-2.300001144409176,2,-0.007287461522910377,-3.087914114801511,23.60000038146973,1.2626192567932422,24.13999938964844,-1.723416688986842,24.01499938964844,-0.007287461522910377
4284,2009-01-22,24.35000038146973,24.57999992370605,24.0,24.045000076293945,14829200.0,-0.014170055492260136,-1.936705071127103,0.4206898547521985,39.88391421038733,40.11176381878423,-0.266869801479622,0.4510411751737138,-1.140965042307176,-1.3095418875644391,8.57724034522019,0.7000007629394496,-0.29776081288176925,-0.3072496414184549,-1.7236181650430105,1.1091188822061007,-1.0154339032307327,0.4009346203938229,-0.8732996368408266,63.291167764667065,22.429094870820265,0.7081842618122786,1,-0.23250007629394887,-0.22500038146973012,-1.9787507057189977,-3.240000724792484,-2.2150001525878906,3,0.026694029090238436,1.2458118179086395,24.70000076293945,-3.087914114801511,23.60000038146973,1.2626192567932422,24.13999938964844,0.026694029090238436
4285,2009-01-23,24.125,24.35000038146973,23.899999618530273,24.104999542236328,12970000.0,-0.009240261927919935,-1.0930253189262245,0.06557520574330164,32.86834132081056,38.75674101057614,-0.10109886113028566,0.6399375873146695,-0.879884214902745,-1.1309192225251223,8.066320804449415,0.4500007629394567,-0.527103265321859,-0.4885000228881822,-1.9143150485340144,0.93731500275765,-1.2014075357110983,0.22440748993473392,-0.6221332733154341,44.303785243714024,9.82279417539307,0.7129075128229161,1,-0.00749969482421875,0.2674999237060547,-1.7162504196166992,-3.015000343322754,-1.6149997711181605,4,0.014507787832942265,-1.936705071127103,24.35000038146973,1.2458118179086395,24.70000076293945,-3.087914114801511,23.60000038146973,0.014507787832942265
4286,2009-01-26,24.19499969482422,24.70000076293945,23.95000076293945,24.395000457763672,15351800.0,0.0029015417543718502,-1.1739173701756198,-9.999809269502194,37.48800362817099,38.538577853792674,-0.1368969130412907,0.5148175674430107,-0.9009628759049555,-1.2281998340574845,7.691767360592216,0.75,-0.5926190037735921,-0.3667503356933608,-1.773352433918486,1.0398517625317645,-1.0700513848059217,0.33655071341920006,-0.6664903057251017,50.21093514850753,17.877351252476288,0.7033010491125624,1,-0.0024995803833007812,0.6175003051757812,-1.786250114440918,-3.0850000381469727,-1.5100002288818324,0,0.04029759841982128,-1.0930253189262245,24.125,-1.936705071127103,24.35000038146973,1.2458118179086395,24.70000076293945,0.04029759841982128
4287,2009-01-27,24.114999771118164,24.5,23.90999984741211,24.5,15283600.0,-0.0033064651669810763,2.0649340355014343,1.92499380114059,42.407795558563954,38.789890157993014,-0.012778376436322958,0.5530788985736201,-0.7769597786450149,-1.185004934038048,7.320164296705648,0.5900001525878906,-0.6822269378348906,-0.4022502899169922,-1.806119080089875,1.0016185002558906,-1.1041846850034318,0.29968410516944743,-0.561360572852788,33.3332700713024,-0.6820711538518651,0.7019343950864414,1,0.0775003433227539,0.6975002288818359,-1.5950002670288086,-2.997500419616699,-2.225000381469723,1,0.02716154645914548,-1.1739173701756198,24.19499969482422,-1.0930253189262245,24.125,-1.936705071127103,24.35000038146973,0.02716154645914548
4288,2009-01-28,25.270000457763672,25.690000534057614,24.60000038146973,24.709999084472656,30507800.0,0.04789552965407107,-1.7948765601158176,-1.454548156808735,58.56874073265214,41.053701703505716,-1.1184373110672183,-0.6074704622151152,-1.9195678457010388,-2.359291007305103,7.722251067650057,1.5750007629394496,-0.6337898895709877,0.7365003585815444,-0.6954587808586332,2.168459498021722,0.020520788861457362,1.4524799283016314,-1.6917340465153607,76.53632058784683,38.2852901376345,0.7159795697200885,1,-0.625,-0.4575004577636719,-2.52500057220459,-3.9275007247924805,-3.2650012969970703,2,-0.06865851123554378,2.0649340355014343,24.114999771118164,-1.1739173701756198,24.19499969482422,-1.0930253189262245,24.125,-0.06865851123554378
4289,2009-01-29,25.31999969482422,25.6299991607666,24.915000915527344,25.05500030517578,16224600.0,0.0019786005601429846,-1.62385558697539,0.4732120353403587,58.372758503584244,43.3299706504086,-1.0412123090328755,-0.7216404433358932,-1.950212736473162,-2.411475655000089,7.8104441541133385,0.7149982452392578,-0.5415828164955627,0.8037496566772475,-0.5782583686871909,2.185757682041686,0.11274564399502651,1.4947536693594685,-1.657263918663535,79.32957262625806,37.96658129146007,0.6910040126822196,1,-0.6749992370605469,-0.5074996948242188,-2.447500228881836,-3.8500003814697266,-3.4650001525878906,3,-0.11532385906350684,-1.7948765601158176,25.270000457763672,2.0649340355014343,24.114999771118164,-1.1739173701756198,24.19499969482422,-0.11532385906350684
4290,2009-01-30,25.38500022888184,25.90500068664551,25.309999465942386,25.34000015258789,17628800.0,0.0025671617235805133,-10.333200123522593,0.16981199976969152,65.62500248352728,46.043814540768444,-0.9962027062327863,-0.8445097576276197,-1.9784244445639665,-2.4720786332218303,7.626420428699817,0.595001220703125,-0.47240958825169344,0.8780001640319846,-0.4765144454868775,2.2325147735508466,0.2007428592725553,1.5552574687914138,-1.641173862405278,73.93482511197905,27.286506458939463,0.6772573047594307,1,-0.6324996948242188,-0.5725002288818395,-2.495000839233402,-3.8975009918212926,-3.130001068115238,4,-0.12802836205226054,-1.62385558697539,25.31999969482422,-1.7948765601158176,25.270000457763672,2.0649340355014343,24.114999771118164,-0.12802836205226054
4291,2009-02-02,25.934999465942386,26.0049991607666,25.13999938964844,25.274999618530273,16475400.0,0.0216663081387245,1.1625014901175317,14.666638409696713,69.94328070516399,49.64476157282513,-1.4134430534097078,-1.4827373702706872,-2.473363249930049,-3.0114036840742138,7.556282294735992,0.8649997711181605,-0.3358720476783965,1.4357494354248068,0.11809894017525124,2.7533999306743624,0.7769241878000308,2.094574683049583,-2.0615026402556893,96.65872468892925,44.378408706319775,0.6588252476247772,2,-1.0424995422363317,-1.1224994659423864,-2.835000038146976,-4.237500190734867,-3.9149990081787145,0,-0.13206089483665595,-10.333200123522593,25.38500022888184,-1.62385558697539,25.31999969482422,-1.7948765601158176,25.270000457763672,-0.13206089483665595
4292,2009-02-03,26.399999618530273,26.55500030517578,25.59000015258789,26.020000457763672,16591400.0,0.01792944523475004,1.7970997266135742,0.5757564373031209,70.41860181231841,52.84182655057543,-1.6086626152171597,-1.9782822412652195,-2.844204093909248,-3.463955203998985,7.826445387838545,0.9650001525878906,-0.1885948046039374,1.8557496070861816,0.34663261462143424,3.364866599550929,1.101191110853808,2.6103081033185553,-2.355982606037184,92.07157582125751,37.71451619910933,0.7545584962323734,2,-1.172499656677246,-1.3974990844726562,-3.3000001907348633,-4.352499961853027,-4.184999465942383,1,-0.1407197047828862,1.1625014901175317,25.934999465942386,-10.333200123522593,25.38500022888184,-1.62385558697539,25.31999969482422,-0.1407197047828862
4293,2009-02-04,25.979999542236328,26.63999938964844,25.79999923706055,26.559999465942386,17838000.0,-0.01590909402889329,1.270271384864389,-1.5263189595892257,70.09259471840998,56.198346607022394,-1.1041093265130044,-1.5457813166293732,-2.306065089527216,-3.0515459388461963,8.9522944220052,0.8400001525878906,-0.06987027776104782,1.3774995803833008,-0.26008668544978875,3.0150858462163903,0.5587064474667578,2.1962927132998438,-1.6848842004749685,61.73910543611414,3.9918649797510284,0.8187931329165442,2,-0.7100000381469727,-0.9349994659423828,-2.742499828338623,-3.932499885559082,-3.2649993896484375,2,-0.15742880002513748,1.7970997266135742,26.399999618530273,1.1625014901175317,25.934999465942386,-10.333200123522593,25.38500022888184,-0.15742880002513748
4294,2009-02-05,26.114999771118164,26.229999542236328,25.270000457763672,25.71999931335449,18308000.0,0.005196313751367088,2.0719970703125,-0.6810353615905994,69.69981624323884,60.29073270951442,-1.0755172917260687,-1.6259218734088705,-2.3177935847708113,-3.1860841182891875,9.70672465983739,0.9599990844726562,0.13791258625308345,1.4247498512268066,-0.3411773887685321,3.1906770912221454,0.541786231229139,2.3077134712244742,-1.5384983436103532,65.00002543131487,5.453606202888089,0.8829636199976689,2,-0.8400001525878906,-1.0699996948242188,-2.7437500953674316,-4.067500114440918,-4.020000457763675,3,-0.15738084037423616,1.270271384864389,25.979999542236328,1.7970997266135742,26.399999618530273,1.1625014901175317,25.934999465942386,-0.15738084037423616
4295,2009-02-06,26.22500038146973,26.51499938964844,25.940000534057614,26.045000076293945,20649400.0,0.004212162026255184,-1.9487166947063483,0.4556964470240616,69.61430651286825,63.86032191892523,-0.9569385795565317,-1.6811370270036257,-2.3211737359500084,-3.2926631267828235,10.333195779578025,0.5749988555908274,0.25718999608427495,1.445250415802004,-0.4433843655173,3.333885197121308,0.500933025142352,2.389567806461656,-1.400879198505045,72.3333994547526,11.758557726627686,0.9443173906596514,2,-0.9500007629394567,-1.1800003051757848,-2.538751125335697,-4.120000839233402,-3.1750011444091797,4,-0.16663491994917923,2.0719970703125,26.114999771118164,1.270271384864389,25.979999542236328,1.7970997266135742,26.399999618530273,-0.16663491994917923
4296,2009-02-09,25.7549991607666,26.145000457763672,25.45499992370605,26.09499931335449,13950200.0,-0.01792187660120015,2.136348661395494,-1.8888865341414256,70.54335224801554,66.98649488441986,-0.2708645744055005,-1.121349192804459,-1.7705429603385312,-2.8379057503361054,10.604863899906332,0.770000457763679,0.41861818785561766,0.8817492485046401,-1.0055300771827156,2.7690285741919958,-0.06189041433903597,1.8253889113483162,-0.7129725929998649,35.401392783255325,-31.479347698552537,0.9436396628436776,2,-0.13499927520751598,-0.7099990844726562,-1.5987496376037598,-2.8474998474121094,-3.184999465942383,0,-0.13589594696363494,-1.9487166947063483,26.22500038146973,2.0719970703125,26.114999771118164,1.270271384864389,25.979999542236328,-0.13589594696363494
4297,2009-02-10,24.88500022888184,25.92499923706055,24.59499931335449,25.71999931335449,23053200.0,-0.03377980820166593,1.1365478951738668,2.4558785580450855,51.84446079857613,66.23935266952252,0.8044408951080868,-0.1769377219099617,-0.8430297820286761,-1.9652120447427173,10.262635533855436,1.3299999237060618,0.6364895937167425,-0.04124965667724112,-1.8629777142636428,1.7804784009091605,-0.9521136854704402,0.8696143721159579,1.7549991607666016,14.180973335360674,-47.37633447123177,0.9108640287932008,2,0.7324991226196254,0.15999984741210582,-0.42250061035156605,-1.955000877380371,-2.735000610351566,1,-0.11512958588575839,2.136348661395494,25.7549991607666,-1.9487166947063483,26.22500038146973,2.0719970703125,26.114999771118164,-0.11512958588575839
4298,2009-02-11,24.979999542236328,25.25,24.584999084472656,25.25,14574400.0,0.0038175331517269484,3.9259243560943218,0.3233541961715958,56.61763792514133,66.04433927191775,0.7420090675187261,-0.22229628371319876,-0.8740342267792514,-2.0588528509328867,10.582775210781609,0.6650009155273438,0.8258583047437469,0.014999675750733132,-1.7748223440820574,1.8048216955835237,-0.8799113341656621,0.9099106856671284,1.6190998458862325,20.466341725665956,-39.18327898458449,0.8949110099163948,2,0.6324996948242188,0.06500053405761719,-0.4524998664855957,-2.0500001907348597,-2.8249988555908203,2,-0.1106885284354534,1.1365478951738668,24.88500022888184,2.136348661395494,25.7549991607666,-1.9487166947063483,26.22500038146973,-0.1106885284354534
4299,2009-02-12,25.25,25.25,24.54999923706055,24.78000068664551,14046800.0,0.01080866544081216,1.9787310025769385,-1.7407352463301131,61.706554927667625,65.60895621015557,0.5152153349581887,-0.39935947399298755,-1.0380257438745595,-2.3202426397217693,10.795094132227748,0.7000007629394496,1.0059907365644527,0.21300010681152415,-1.4951825329776298,1.9211827466006781,-0.6410912130830546,1.067091426706103,1.2685353759765654,35.62344572938347,-24.894636758779946,0.8540913198945776,2,0.34499931335449574,-0.2049999237060547,-0.7312502861022949,-2.3200006484985316,-2.4099998474121094,3,-0.10039603356087556,3.9259243560943218,24.979999542236328,1.1365478951738668,24.88500022888184,2.136348661395494,25.7549991607666,-0.10039603356087556
4300,2009-02-13,25.125,25.5,24.94499969482422,25.270000457763672,11086600.0,-0.004950495049504955,-1.1980163616174282,-0.3085120629831811,59.56790317263465,64.45613648431898,0.6699032543258241,-0.19703953815464814,-0.8325575623273878,-2.1733001673047703,11.00674781686183,0.5550003051757812,1.005915241007493,0.03250007629394602,-1.6066024761946593,1.6716026287825514,-0.7870511999503584,0.8520513525382505,1.2754232076416052,36.050176982684256,-24.707088381012163,0.8195512762443036,2,0.46999931335449574,-0.07999992370605469,-0.7125000953674316,-2.1950006484985316,-2.844999313354492,4,-0.1205970422545477,1.9787310025769385,25.25,3.9259243560943218,24.979999542236328,1.1365478951738668,24.88500022888184,-0.1205970422545477
4301,2009-02-17,24.36000061035156,24.790000915527344,24.26499938964844,24.7549991607666,16252800.0,-0.030447736901430544,1.2580610759039204,2.72411933387706,52.20920501228508,62.432870173204144,1.3276061052789316,0.6169165014280473,-0.02784767725788484,-1.3904242999147236,11.429083422942911,0.860000610351559,0.9851759152156561,-0.7434993743896534,-2.3584622739673478,0.8714635251880409,-1.5509808241785024,0.06398207539919554,1.9293971590551813,5.722965628654845,-56.08654176303937,0.8074814497888478,2,1.092498779296882,0.6849994659423864,0.022499084472659803,-1.4300012588500906,-2.4200000762939453,1,-0.05377673811446193,-1.1980163616174282,25.125,1.9787310025769385,25.25,3.9259243560943218,24.979999542236328,-0.05377673811446193
4302,2009-02-18,24.795000076293945,24.93000030517578,24.190000534057614,24.479999542236328,16678800.0,0.017857120486176825,1.5299094581508978,-0.7974726330682279,45.0777150867162,59.653439103015955,0.7163241415353632,0.290950916954003,-0.4072694332637177,-1.8208034506317716,12.07287030518554,0.7399997711181676,0.9300771020346339,-0.36824989318847656,-1.830170725248447,1.0936709388714938,-1.09921030921846,0.36271052284150684,1.3324458227321294,46.18318999092932,-13.194919637780437,0.730960416029985,2,0.557499885559082,0.25,-0.4062504768371582,-1.865000724792477,-2.8250007629394567,2,-0.0897358489462966,1.2580610759039204,24.36000061035156,-1.1980163616174282,25.125,1.9787310025769385,25.25,-0.0897358489462966
4303,2009-02-19,24.520000457763672,25.07500076293945,24.520000457763672,24.920000076293945,12473200.0,-0.011090930336120297,-1.7750041723290955,-1.2698379059164038,42.079214277998574,56.584483329100365,0.8520451204860713,0.5815924864853841,-0.10840062227880765,-1.545609811532401,12.591119382304766,0.5550003051757777,0.7828673242920843,-0.6342494964599616,-2.1103260575696297,0.8418270646497064,-1.3722877770147974,0.10378878409487413,1.4137009047655553,25.190844140433533,-30.355551441372448,0.7380382805548346,2,0.8324995040893555,0.5999994277954137,-0.1887507438659668,-1.5900011062622035,-2.3350009918212855,3,-0.09665582361288227,1.5299094581508978,24.795000076293945,1.2580610759039204,24.36000061035156,-1.1980163616174282,25.125,-0.09665582361288227
4304,2009-02-20,25.0,25.1200008392334,24.25,24.56999969482422,22627200.0,0.019575837409266716,1.5970097416831306,-1.0750017881410485,46.47758140437441,54.01373609482327,0.2204305728497964,0.16104284931086355,-0.5468555331291469,-2.035316073995258,13.258063363289905,0.8700008392333984,0.5942234817105323,-0.18674993515014648,-1.6161524798755984,1.2426526095753054,-0.9014512075128707,0.5279513372125777,0.7593312796820655,61.83204550848343,8.25592369410981,0.7147012723627252,2,0.16750049591064453,0.11999988555908558,-0.6687502861022949,-2.0700006484985316,-2.1900005340576136,4,-0.11379997253417973,-1.7750041723290955,24.520000457763672,1.5299094581508978,24.795000076293945,1.2580610759039204,24.36000061035156,-0.11379997253417973
4305,2009-02-23,24.47500038146973,25.25,24.47500038146973,25.05500030517578,16633200.0,-0.020999984741210787,-1.6724128292232363,-1.3488360745905774,36.58088738015081,50.24012888728275,0.526448940349642,0.7521723249791101,0.04410356403503357,-1.4736764002720761,14.035276018528467,0.7749996185302699,0.41154755812545574,-0.7292495727539041,-2.1117195023511215,0.6532203568433133,-1.4204845375525146,-0.038014607955293656,1.1273978236498898,26.886791604063593,-20.36228180720634,0.6912349647986089,2,0.5824995040893519,0.6449995040893555,-0.14375066757202504,-1.5450010299682617,-1.3150005340576207,0,-0.06680286837174942,1.5970097416831306,25.0,-1.7750041723290955,24.520000457763672,1.5299094581508978,24.795000076293945,-0.06680286837174942
4306,2009-02-24,25.170000076293945,25.28499984741211,24.375,24.47500038146973,18863400.0,0.0283963098668798,-1.0335181720150541,-1.198275493526525,39.15343968739656,48.83001543048502,-0.2908450103935962,0.14120193347399024,-0.5879122989293535,-2.1530902952093456,14.431396447594565,0.9099998474121094,0.22606409427621443,-0.08299989700317312,-1.3818548936091624,1.2158550996028161,-0.7324273953061677,0.5664276012998215,0.29115836171947507,89.4977312117333,45.938943110877055,0.6494274983029951,2,-0.3249998092651367,-0.05000019073485973,-0.8850002288818359,-2.240000724792477,-2.5799999237060547,1,-0.11481920464395823,-1.6724128292232363,24.47500038146973,1.5970097416831306,25.0,-1.7750041723290955,24.520000457763672,-0.11481920464395823
4307,2009-02-25,24.770000457763672,25.35000038146973,24.614999771118164,24.90500068664551,16422000.0,-0.015891919639166363,-2.3033616362849427,-0.19424501893628143,39.29203916244067,46.904948901296066,0.10183547956752648,0.624823615981871,-0.10361629891693269,-1.7370380307839355,14.874113955626129,0.735000610351566,0.008020169517184428,-0.5157495498657241,-1.7236322744240447,0.6921331746925965,-1.1196909121448826,0.08819181241343443,-0.5799999237060582,47.27275249385732,5.765234494106906,0.6039413622791597,2,0.07499980926513672,0.3499994277954137,-0.5762505531311035,-1.8400011062622035,-2.4200000762939453,2,-0.11425110502244862,-1.0335181720150541,25.170000076293945,-1.6724128292232363,24.47500038146973,1.5970097416831306,25.0,-0.11425110502244862
4308,2009-02-26,23.53499984741211,24.959999084472656,23.5,24.7549991607666,24678000.0,-0.04985872375971134,-1.2635662124019156,9.037016629225946,30.888884053797995,43.48076324864388,1.2407894893371747,1.816300422158875,1.1875936993307832,-0.4881332879732412,14.435391927612512,1.4599990844726562,-0.22688562937456425,-1.6640001296997085,-3.1036290973704475,-0.22437116202896945,-2.3838146135350797,-0.9441856458643372,1.8150005340576207,1.891883253791753,-35.13026510171848,0.7198144838353698,2,0.9650001525878906,1.5349998474121094,0.502500057220459,-0.605000495910641,-0.04500007629394531,3,-0.06649673015526736,-2.3033616362849427,24.770000457763672,-1.0335181720150541,25.170000076293945,-1.6724128292232363,24.47500038146973,-0.06649673015526736
4309,2009-02-27,22.399999618530273,23.53499984741211,22.38999938964844,22.989999771118164,32016800.0,-0.04822605635183974,-2.754096105260557,0.4836069546347816,25.401917112859607,39.68454257533555,2.1556970969661897,2.868388898953743,2.377734328191668,0.6458496601190262,14.32018592901659,1.1450004577636683,-0.3163755343366681,-2.6530003547668457,-4.558005782858007,-0.747994926675684,-3.6055030688124248,-1.7004976407212666,2.9500007629394567,0.33784545712868974,-30.886788521242924,0.9525027140455806,2,1.4700002670288121,2.1149997711181676,1.5837502479553223,0.529999732971195,1.784999847412113,4,-0.009598221261130302,-1.2635662124019156,23.53499984741211,-2.3033616362849427,24.770000457763672,-1.0335181720150541,25.170000076293945,-0.009598221261130302
4310,2009-03-02,22.13500022888184,22.45499992370605,21.825000762939453,22.01499938964844,30901000.0,-0.011830330096488706,-1.5200062561273309,-0.20339120033621053,26.08982231160701,36.78238894192687,2.1813546928570204,3.0329218463222034,2.6391929288442384,0.9391769070698182,14.06671799176071,0.629999160766598,-0.4589872612593595,-2.7554997444152782,-5.054897392025538,-0.4561020968050187,-3.9051985682204062,-1.6058009206101502,3.096600112915038,8.794312042270189,-20.997241421573666,1.1496988238051296,3,1.4525003433227504,2.097499847412106,1.9862499237060511,0.7949991226196289,1.5799999237060511,0,0.030494656881900672,-2.754096105260557,22.399999618530273,-1.2635662124019156,23.53499984741211,-2.3033616362849427,24.770000457763672,0.030494656881900672
4311,2009-03-03,22.51000022888184,22.71500015258789,22.149999618530273,22.26499938964844,24540400.0,0.016941495194144895,-1.3789477065656555,2.041659381705476,33.215540463306624,35.46436953932581,1.6945331765337812,2.5172330510074126,2.2684827987214184,0.6052717793155189,13.943486168697827,0.5799999237060511,-0.6596395244780524,-2.209249782562253,-4.684542819039297,0.2660432539147912,-3.446896300800777,-0.9716032643237291,2.517204138183594,19.4326110658699,-11.824088503011527,1.2376465182385223,3,1.0775003433227504,1.7224998474121058,1.7449998855590785,0.4199991226196289,1.1849994659423793,1,0.028876037846337965,-1.5200062561273309,22.13500022888184,-2.754096105260557,22.399999618530273,-1.2635662124019156,23.53499984741211,0.028876037846337965
4312,2009-03-04,22.684999465942386,23.0,22.299999237060547,22.65500068664551,17410000.0,0.007774288550917552,1.1212149235615638,0.12244357770667413,33.9622566063468,34.562485353586716,1.3284559247255778,2.1604104290005566,2.081681004637172,0.4689701177477623,13.114250983226036,0.7000007629394531,-0.8526186201379389,-1.8485005378723116,-4.350154892032375,0.6531538162877517,-3.099327714952345,-0.5976733607922782,2.1500726848754894,27.432190221471696,-4.975047579965132,1.2508271770800323,3,0.9025011062622035,1.547500610351559,1.8175005912780726,0.24499988555908203,1.1300010681152273,2,-0.00418775911796343,-1.3789477065656555,22.51000022888184,-1.5200062561273309,22.13500022888184,-2.754096105260557,22.399999618530273,-0.00418775911796343
4313,2009-03-05,21.88999938964844,22.65999984741211,21.850000381469727,22.350000381469727,23159000.0,-0.035045188230553026,-2.000003532133585,-15.3339903357069,28.124986030155,32.523308089784564,1.9122511633556236,2.77559333849403,2.841373670453965,1.3066608201501175,12.2865128939779,0.8349990844726598,-0.9800300323340565,-2.4390006065368617,-5.105997081247022,0.22799586817329853,-3.772498843891942,-1.1055023691817816,2.764468477896731,3.801091316316859,-27.03443308188479,1.3334982373550799,3,1.6975011825561488,2.3425006866455043,2.612500667572018,1.0399999618530273,1.875,3,0.021014207612943814,1.1212149235615638,22.684999465942386,-1.3789477065656555,22.51000022888184,-1.5200062561273309,22.13500022888184,0.021014207612943814
4314,2009-03-06,22.0049991607666,22.30500030517578,21.729999542236328,21.975000381469727,24313400.0,0.005253530119902372,-1.2115394490701683,-0.06521459699054256,29.66100156492186,31.75443188809246,1.48376677155915,2.463183789595508,2.6811975464640128,1.2559715805390823,12.332685494478552,0.5750007629394531,-1.1068391991365658,-2.1185008049011245,-4.838899880410956,0.6018982706087073,-3.4787003426560403,-0.7583012671462086,2.4797006805022264,21.653505465227695,-8.170348880042035,1.3601995377549163,3,1.5350008010864258,2.1800003051757812,2.7237510681152344,0.9250001907348668,1.320001602172848,4,0.06748469288738779,-2.000003532133585,21.88999938964844,1.1212149235615638,22.684999465942386,-1.3789477065656555,22.51000022888184,0.06748469288738779
4315,2009-03-09,21.854999542236328,22.354999542236328,21.799999237060547,21.989999771118164,16422000.0,-0.006816615507884816,-3.5305992168219786,-4.500190742624619,32.246617191829884,30.98700716636283,1.3667656312625915,2.3916276163139543,2.7881820407848608,1.42870746570253,12.054736645844368,0.5550003051757812,-1.2116902253362554,-2.050000381469726,-4.76167718546942,0.6616764225299683,-3.405838783469573,-0.6941619794698788,2.409324275109899,9.842516137365097,-22.07859553712546,1.3558384019998464,3,1.6850004196166992,2.3299999237060547,2.873750686645508,1.0749998092651403,0.41500091552734375,0,0.10661175806493017,-1.2115394490701683,22.0049991607666,-2.000003532133585,21.88999938964844,1.1212149235615638,22.684999465942386,0.10661175806493017
4316,2009-03-10,22.2549991607666,22.26000022888184,21.82999992370605,22.09499931335449,21678200.0,0.018302430881192544,4.0587680915515385,-1.1851820455220032,31.908816736856366,30.166649119075682,0.5696987565903768,1.8087056691906227,2.341513742785864,1.064619083661725,12.513343714287048,0.43000030517578836,-1.386082387350129,-1.4750007629394517,-4.135240681482163,1.1852391556032593,-2.805120722210809,-0.14488080366809442,1.8065787145708327,41.338537739957886,10.757935164541273,1.330119959271356,3,1.0900001525878906,1.9300003051757812,2.527501106262207,0.6750001907348668,0.1700000762939453,1,0.06560328226815337,-3.5305992168219786,21.854999542236328,-1.2115394490701683,22.0049991607666,-2.000003532133585,21.88999938964844,0.06560328226815337
4317,2009-03-11,22.020000457763672,22.625,21.90999984741211,22.30500030517578,22299800.0,-0.010559366967634376,-1.831677783401192,-1.7812507450587307,32.09167958272211,30.300293066733918,0.41749066391104606,1.916310837880303,2.53340439833093,1.358797168493144,13.914557455149385,0.7150001525878906,-1.4783468817877612,-1.5667494773864732,-4.273264980434252,1.1397660256613058,-2.9200072289103645,-0.21349172586258192,1.855051150925675,31.182883910186472,-0.07620333882214325,1.3532577515238897,3,0.6124992370605469,2.164999008178711,2.8324995040893555,0.9099988937377965,0.32499885559081676,2,0.07606717539690089,4.0587680915515385,22.2549991607666,-3.5305992168219786,21.854999542236328,-1.2115394490701683,22.0049991607666,0.07606717539690089
4318,2009-03-12,22.21500015258789,22.309999465942386,20.309999465942386,20.549999237060547,39388000.0,0.008855571787941052,1.1563347639308377,-5.842111603378351,29.200884531692154,30.72240055771531,0.017386390000059038,1.5847966062868721,2.298608033033794,1.1998826488464474,15.823409779236163,2.0,-1.6521454710657935,-1.2334998130798347,-3.922781314314978,1.4557816881553087,-2.5781405636974064,0.11114093753773702,1.4884472907852135,82.28942752365232,52.62985007781215,1.3446407506175722,3,-0.5600004196166992,1.259999275207523,2.9000000953674316,0.9049997329711914,-0.32999992370605113,3,0.07202342428448438,-1.831677783401192,22.020000457763672,4.0587680915515385,22.2549991607666,-3.5305992168219786,21.854999542236328,0.07202342428448438
4319,2009-03-13,22.71500015258789,22.73500061035156,22.1299991607666,22.290000915527344,20398000.0,0.02250731472273948,1.6021559185213992,0.25525465667743485,36.80658759124605,31.913152255452985,-0.48414478611940126,0.932977437160531,1.7405895425663864,0.726148586377775,17.569882752160833,0.6050014495849574,-1.8079667927985135,-0.6067498207092292,-3.174748205975831,1.9612485645573727,-1.8907490133425284,0.67724937192407,0.6491024930421432,99.17523924432864,66.30779141201418,1.2839991926333,3,-1.0600004196166992,0.6974992752075231,2.4424996376037598,0.4474992752075231,-0.8500003814697266,4,0.04622492758121011,1.1563347639308377,22.21500015258789,-1.831677783401192,22.020000457763672,4.0587680915515385,22.2549991607666,0.04622492758121011
4320,2009-03-16,22.09499931335449,22.90500068664551,21.875,22.72500038146973,19101400.0,-0.027294775922014125,1.0808059401286128,-1.482358115446427,26.68686904911327,31.187744320542606,0.14481394641437362,1.3853677487284912,2.297233853679174,1.341453555058596,19.271691040591897,1.0300006866455114,-1.8166611451537875,-1.0752506256103551,-3.551180474195199,1.4006792229744889,-2.3132155499027753,0.1627142986820651,0.9636930143067808,68.78608893017977,41.302318472366636,1.2379649242924216,3,-0.43999958038329723,1.317500114440925,3.0650005340576207,1.067500114440925,1.0150012969970703,0,0.055668770663483746,1.6021559185213992,22.71500015258789,1.1563347639308377,22.21500015258789,-1.831677783401192,22.020000457763672,0.055668770663483746
4321,2009-03-17,23.04999923706055,23.104999542236328,22.125,22.34499931335449,17355400.0,0.04322244640799089,1.404905276214325,-1.119045600692698,37.97201558531083,31.633273095983057,-0.81079554004614,0.34487571782880266,1.271904576312135,0.39101565505748326,20.628665087456753,1.0100002288818395,-1.6409785589874772,-0.05475063323974183,-2.4666393586615776,2.357138092182094,-1.2606949959506615,1.1511937294711778,-2.739999771118164,98.03218949286378,70.03390625537267,1.2059443627109179,3,-1.342499732971195,0.17750072479247692,2.110000610351559,0.11250019073486328,-0.09999847412110086,1,-0.03383942755376623,1.0808059401286128,22.09499931335449,1.6021559185213992,22.71500015258789,1.1563347639308377,22.21500015258789,-0.03383942755376623
4322,2009-03-18,22.56999969482422,23.09499931335449,22.280000686645508,23.04999923706055,18901400.0,-0.020824275840520268,1.8596458352853225,-0.6808504882001373,42.45503784873629,33.22550107582542,-0.38981771188220904,0.6847442134826025,1.6935674677169956,0.8692397470891784,22.249215424427703,0.8149986267089808,-1.4613133321580065,-0.4235001564025893,-2.7090711420502593,1.8620708292450807,-1.5662856492264225,0.7192853364212439,-2.204100227355955,80.85868218932224,47.510920322380315,1.1427854928238348,3,-0.8625001907348633,0.5474996566772496,2.762500286102295,1.047499656677246,0.3299999237060547,2,-0.0064244776129493975,1.404905276214325,23.04999923706055,1.0808059401286128,22.09499931335449,1.6021559185213992,22.71500015258789,-0.0064244776129493975
4323,2009-03-19,22.149999618530273,22.81999969482422,21.915000915527344,22.81999969482422,15390600.0,-0.01860877633907365,1.7014885858007873,1.3958348234508635,47.79929441489023,35.24086694804413,0.07927895836074583,0.9677005052772856,2.0712306389666253,1.2929876428642402,24.25694142903024,0.904998779296875,-1.3920247580146707,-0.725000190734864,-2.9213444409770695,1.4713440595073415,-1.8231723158559667,0.37317193438623875,-1.729318149566648,22.357700884203734,-14.539118383814863,1.0981721251211034,3,-0.44250011444091797,0.755000114440918,3.1812500953674316,1.7825002670288086,1.6149997711181676,3,0.00880359811207776,1.8596458352853225,22.56999969482422,1.404905276214325,23.04999923706055,1.0808059401286128,22.09499931335449,0.00880359811207776
4324,2009-03-20,22.155000686645508,22.690000534057614,22.0,22.520000457763672,26965600.0,0.00022578186010679957,-1.0444425606465089,0.5447757157538439,50.18450613026277,37.23396571898112,0.10928581287774719,0.778547390229491,2.0377461350271773,1.308966220859375,26.027374229782872,0.6900005340576136,-1.3409161181476605,-0.5777491569519029,-2.5518834873019998,1.396385173398194,-1.5648163221269513,0.40931800822314557,-1.6806328562164268,22.764291939200525,-16.95666114722099,0.9870671651750491,3,-0.44750118255615234,0.7499990463256836,3.1737489700317383,1.7774991989135742,1.6449985504150426,4,-0.012186885551595528,1.7014885858007873,22.149999618530273,1.8596458352853225,22.56999969482422,1.404905276214325,23.04999923706055,-0.012186885551595528
4325,2009-03-23,22.84000015258789,23.04999923706055,22.299999237060547,22.38500022888184,18725400.0,0.030918503485097393,-1.399992675803613,-1.246575915135987,52.87958167466606,39.56405071207108,-0.47080815837008316,-0.03712611776067831,1.3292179129697104,0.6564875028095791,27.874557107740262,0.8949985504150426,-1.1426566247833208,0.1890003204345696,-1.6089010636303662,1.9869017044995054,-0.7099503715978983,1.0879510124670375,-2.313019687922665,77.73111802815185,33.979678227257025,0.8989506920324687,3,-1.1325006484985352,0.06499958038330078,2.479999542236328,1.0924997329711914,0.6399993896484375,0,-0.042688282616287765,-1.0444425606465089,22.155000686645508,1.7014885858007873,22.149999618530273,1.8596458352853225,22.56999969482422,-0.042688282616287765
4326,2009-03-24,22.280000686645508,22.915000915527344,21.989999771118164,22.85000038146973,22756000.0,-0.02451836524523543,1.6428575321115417,-1.2527467920905977,46.68847979738115,41.18591740258876,0.10405301876816253,0.3112168730808591,1.8764271001035304,1.227160441416192,29.783147572731067,0.9250011444091797,-0.9710976338155568,-0.22649917602539205,-1.5820963759251256,1.1290980238743415,-0.9042977759752588,0.45129942392447475,-1.7014598404288606,30.93222599202478,-14.268667543979266,0.677798599949867,3,-0.5725011825561523,0.5499992370605504,3.039999008178711,1.6524991989135742,0.6199989318847656,1,0.03725313725881296,-1.399992675803613,22.84000015258789,-1.0444425606465089,22.155000686645508,1.7014885858007873,22.149999618530273,0.03725313725881296
4327,2009-03-25,21.940000534057614,22.57999992370605,21.61000061035156,22.01000022888184,20071800.0,-0.015260329538126505,-1.6575340318239753,0.12280654789791161,50.44170638345331,43.5460087194511,0.48222265358613114,0.4514772559926037,2.2013566926114656,1.5690196404033259,32.006376329186395,0.9699993133544922,-0.8260440796918331,-0.4249993324279835,-1.2865584414013433,0.43655977654537637,-0.8557788869146634,0.005780222058696438,-1.3109305139205745,22.916683223528114,-26.384142458031324,0.4307795544866808,3,0.4174995422363317,0.8899993896484446,3.3087491989135778,2.067499160766605,0.4650001525878942,2,0.046034649238681835,1.6428575321115417,22.280000686645508,-1.399992675803613,22.84000015258789,-1.0444425606465089,22.155000686645508,0.046034649238681835
4328,2009-03-26,21.96999931335449,22.309999465942386,21.584999084472656,22.11000061035156,20103800.0,0.0013673098708593123,1.6851915299436049,2.0000272479562002,49.686099851380646,44.97706563724383,0.46244696402209584,0.314337231457241,2.1440748364065882,1.5325308002199698,33.006885612902934,0.7250003814697301,-0.7016197296931708,-0.3167505264282262,-0.995838709948778,0.36233765709232557,-0.6562946181885039,0.022793565332051458,-1.2914107027754653,26.27987636736672,-25.422711985327968,0.33954409176027667,3,0.37500000000000355,0.8600006103515696,3.2287507057189977,2.112500190734867,0.4800014495849645,3,0.04233046582802946,-1.6575340318239753,21.940000534057614,1.6428575321115417,22.280000686645508,-1.399992675803613,22.84000015258789,0.04233046582802946
4329,2009-03-27,22.184999465942386,22.70499992370605,22.049999237060547,22.100000381469727,14909000.0,0.00978607916738583,-6.081035940367407,-0.6071306930423545,52.925532544488775,47.89247269228555,0.18367540320912568,0.08685714772826358,1.9164614031162834,1.3190907925877617,32.831250839762795,0.7350006103515625,-0.5504993798309776,-0.09100036621093466,-0.769346650648167,0.5873459182262977,-0.4301735084295508,0.2481727760076815,-1.4578826367302185,40.955653172447875,-15.379276267628164,0.3391731422186165,3,0.15999984741210582,0.6450004577636719,3.0512504577636683,1.897500038146969,0.07500076293945312,4,0.07121929059009502,1.6851915299436049,21.96999931335449,-1.6575340318239753,21.940000534057614,1.6428575321115417,22.280000686645508,0.07121929059009502
4330,2009-03-30,22.809999465942386,22.81999969482422,21.809999465942386,21.95499992370605,23079800.0,0.02817218909378294,1.3085719517299026,10.058926487747621,54.73146212553839,49.754633418977505,-0.3679273618309722,-0.5111897221065362,1.27924184712953,0.6876450792400028,32.30612810409234,1.0100002288818324,-0.3726006517536149,0.5002496719360394,-0.21473630656601728,1.2152356504380961,0.14275668268501107,0.8577426611870678,-2.035324982469735,92.10516503562319,32.47402211345208,0.3574929892510279,3,-0.47000026702881215,0.020000457763671875,2.333750724792477,1.272500038146969,-0.7950000762939453,0,0.04340200764126867,-6.081035940367407,22.184999465942386,1.6851915299436049,21.96999931335449,-1.6575340318239753,21.940000534057614,0.04340200764126867
4331,2009-03-31,23.15999984741211,23.45000076293945,22.73500061035156,22.875,19736000.0,0.015344164386865033,-1.5309801432708934,0.33333333333333054,59.531768201625226,51.65204790263184,-0.7830268725193932,-0.8537701907652497,0.9168072637739968,0.3350848526581842,31.807048088376334,0.7150001525878906,-0.28076165279041376,0.8177500724792495,0.01120794693037297,1.624292198028126,0.41447900970480944,1.2210211352536895,-2.3387188627641855,84.4503670492271,20.34410501905988,0.40327106277443886,3,-0.6424999237060547,-0.32999992370605113,1.9287500381469727,0.9224996566772461,-0.44499969482421875,1,0.013816912648208612,1.3085719517299026,22.809999465942386,-6.081035940367407,22.184999465942386,1.6851915299436049,21.96999931335449,0.013816912648208612
4332,2009-04-01,22.59000015258789,22.75,22.15999984741211,22.54999923706055,26787000.0,-0.02461138594903356,2.2777730682829653,0.14035416471468817,52.950432942659475,52.224396627939534,-0.23455804146234982,-0.3069921709037331,1.4849013895703465,0.9155505152481496,31.907201129494776,1.0,-0.0674909012625804,0.2525003433227546,-0.5466274847784724,1.0516281714239817,-0.14706357072785892,0.6520642573733682,-1.6635703768083054,53.88740823769337,-7.591687953765948,0.3995639140506135,4,-0.07250022888183594,0.23999977111816762,2.3924999237060547,1.4924993515014648,-0.5850009918212891,2,0.013722862498824373,-1.5309801432708934,23.15999984741211,1.3085719517299026,22.809999465942386,-6.081035940367407,22.184999465942386,0.013722862498824373
4333,2009-04-02,22.350000381469727,23.045000076293945,22.18000030517578,23.0,21809600.0,-0.010624159782959053,1.3378379423310385,-16.24961853900583,47.00574395210819,51.8712008303668,0.041119486080933854,-0.03242578570046106,1.6847057591395576,1.1700759304016088,31.49660424436263,0.8649997711181641,-0.010829383363315515,-0.01049947738647461,-0.7813765854765116,0.7603776307035623,-0.3959380314314913,0.3749390766585421,-1.3226277662037482,32.92685905286252,-22.80143900870133,0.3854385540450182,4,0.16749954223632812,0.28499889373779297,2.6324996948242188,1.732499122619629,-0.024999618530273438,3,0.002460863724252249,2.2777730682829653,22.59000015258789,-1.5309801432708934,23.15999984741211,1.3085719517299026,22.809999465942386,0.002460863724252249
4334,2009-04-03,23.489999771118164,24.184999465942386,23.01499938964844,24.15500068664551,30236600.0,0.051006683230019334,2.227593210350711,1.0230789320015197,60.54422455224147,52.72282781676407,-0.9941399841621319,-1.1125072137579863,0.5282124030272612,0.04587000703216404,30.462287691084626,1.8349990844726598,0.06363291615145528,1.055249881744384,0.15357627236862825,1.9569234911201399,0.6044130770565062,1.506086686432262,-2.365722029945246,70.73685495476958,15.97206065358391,0.4508368046878783,4,-0.6050004959106445,-1.2425003051757777,1.2950000762939453,0.5924997329711914,-1.2199993133544922,4,-0.04427411742495757,1.3378379423310385,22.350000381469727,2.2777730682829653,22.59000015258789,-1.5309801432708934,23.15999984741211,-0.04427411742495757
4335,2009-04-06,24.184999465942386,24.22500038146973,23.32500076293945,23.434999465942386,23090800.0,0.029587045619249075,1.1686689953120863,-1.1278179961680928,58.92998152077118,54.08299467491852,-1.652014592817853,-1.7117619638855892,-0.1682918263984554,-0.6275377728404159,29.43727929629033,0.8999996185302805,0.1491091737059591,1.6337495803833058,0.48048046970509617,2.7870186910615153,1.057115025044201,2.2103841357224105,-2.8770784212833007,98.06291016066983,46.75646444777664,0.5766345553391056,4,-1.279999732971195,-1.9174995422363281,0.007500171661376953,-0.1024999618530309,-1.9849987030029332,0,-0.07959476037083868,2.227593210350711,23.489999771118164,1.3378379423310385,22.350000381469727,2.2777730682829653,22.59000015258789,-0.07959476037083868
4336,2009-04-07,23.71500015258789,24.125,23.53000068664551,23.84000015258789,16538200.0,-0.019433505219479286,-1.4040428171792958,-0.16666666666666666,59.02285993592267,55.036456180748445,-1.0695262273009583,-1.1876671147350422,0.29245385438697724,-0.13287185408397306,28.356878174174323,0.654998779296875,0.21519942659557856,1.0907502174377441,-0.16393454859755607,2.3454349834730444,0.46340783442009226,1.718092600455396,-2.1737127609839533,75.30265874170429,26.58869388579543,0.6273423830176507,4,-0.8100004196166992,-1.4475002288818324,0.19500017166137695,0.5174999237060547,-1.614999771118164,1,-0.07168461952356087,1.1686689953120863,24.184999465942386,2.227593210350711,23.489999771118164,1.3378379423310385,22.350000381469727,-0.07168461952356087
4337,2009-04-08,23.69499969482422,23.989999771118164,23.32999992370605,23.7549991607666,12093800.0,-0.0008433673892044302,1.4905622352657644,0.4799957275390625,62.99411817737608,56.51512488363683,-0.8654057417921095,-1.091718809632141,0.30535651388560225,-0.09054559137042872,27.916003619020135,0.6599998474121129,0.21505305553420584,0.9869997978210456,-0.3203653579336887,2.29436495357578,0.3333172199436767,1.6406823756984146,-1.939015264031017,74.08309697445073,21.12498886606508,0.6536825778773676,4,-0.6774997711181605,-1.4274997711181605,0.21500062942504883,0.5375003814697266,-1.8199996948242188,2,-0.04135891769816702,-1.4040428171792958,23.71500015258789,1.1686689953120863,24.184999465942386,2.227593210350711,23.489999771118164,-0.04135891769816702
4338,2009-04-09,23.815000534057614,24.104999542236328,23.489999771118164,23.79999923706055,13021000.0,0.005064395052919446,1.06722850704117,-0.25002384207000905,63.69637389587755,57.711885033791134,-0.7779838129827503,-1.1443785073816457,0.1422711343935248,-0.2100493453940544,26.12659689828918,0.6149997711181641,0.3105671695837309,1.0270006179809528,-0.3474366020589912,2.4014378380208967,0.3397820079609808,1.7142192280009247,-1.86149482721029,66.11574286439334,8.952563706431555,0.6872186100199716,4,-0.7975006103515554,-1.5475006103515554,0.09499979019165394,0.4174995422363317,-2.1350002288818324,3,-0.07600257538111521,1.4905622352657644,23.69499969482422,-1.4040428171792958,23.71500015258789,1.1686689953120863,24.184999465942386,-0.07600257538111521
4339,2009-04-13,23.76499938964844,24.104999542236328,23.67499923706055,23.70499992370605,9484800.0,-0.002099565118113933,-6.166621632361487,3.999618563257295,58.525339789372445,58.13342699643936,-0.536733412676309,-1.066353224755062,0.14610653953067754,-0.15680305669872396,24.872670410235408,0.4300003051757777,0.4132966989070894,0.9244995117187536,-0.5167859545228524,2.3657849779603595,0.20385677859795237,1.6451422448395547,-1.6297741088313238,48.88875702275508,-5.438382141226441,0.7206427331208026,4,-0.5724992752075231,-1.4974994659423828,0.14500093460082653,0.46750068664550426,-2.4200000762939524,0,-0.06059325325866505,1.06722850704117,23.815000534057614,1.4905622352657644,23.69499969482422,-1.4040428171792958,23.71500015258789,-0.06059325325866505
4340,2009-04-14,23.32500076293945,23.899999618530273,23.01000022888184,23.625,16937600.0,-0.01851456503300586,1.0941199702004207,-5.000031789426304,59.84920256264315,58.16869748099691,-0.017879592615624773,-0.5580950505303441,0.5317792848583061,0.2919784857974399,23.648580284893374,0.889999389648434,0.5209746208119199,0.423000812530514,-0.9890166217357041,1.8350182467967322,-0.28300790460259506,1.1290095296636231,-1.0225934740701241,28.251174773042028,-27.835846779584042,0.7060087171331093,4,-0.1325006484985316,-1.0575008392333913,0.5374989509582555,0.8599987030029332,-2.16500091552734,1,-0.045230451046845976,-6.166621632361487,23.76499938964844,1.06722850704117,23.815000534057614,1.4905622352657644,23.69499969482422,-0.045230451046845976
4341,2009-04-15,22.270000457763672,23.125,21.825000762939453,23.020000457763672,28958200.0,-0.045230451046845976,1.708334326745027,2.5000063578449154,52.74086381369067,58.145412022222594,1.003082664651938,0.4590070600530254,1.5013435989336656,1.35522475269428,23.057919538166104,1.4999999999999964,0.5741658403961267,-0.5929995536804213,-2.030659752882773,0.8446606455219303,-1.311829653281599,0.12583054592075626,1.9549999237060582,19.517540924361874,-39.08133262966283,0.7188300996011759,4,0.755000114440918,-0.002500534057613635,1.5924992561340332,1.914999008178711,-0.9899997711181641,2,-0.0031432282615789786,1.0941199702004207,23.32500076293945,-6.166621632361487,23.76499938964844,1.06722850704117,23.815000534057614,-0.0031432282615789786
4342,2009-04-16,22.424999237060547,22.68000030517578,21.9950008392334,22.26000022888184,22158600.0,0.00695998096591155,1.0296246061684964,-0.21999867757160985,53.702197160610616,58.88946237872286,0.9188433078800529,0.3084000579611086,1.245957784604684,1.2255837839548391,22.435338750735504,0.6849994659423828,0.5742466370762997,-0.4307507514953599,-1.8760743733107752,1.0145728703200554,-1.1534125624030693,0.2919110594123495,1.7520011520385772,26.315736638513737,-34.86881294388897,0.7226618109077079,4,0.600001335144043,-0.15749931335448863,1.3400001525878906,1.760000228881836,-1.2599983215332031,3,-0.014492703083517244,1.708334326745027,22.270000457763672,1.0941199702004207,23.32500076293945,-6.166621632361487,23.76499938964844,-0.014492703083517244
4343,2009-04-17,22.34499931335449,22.625,21.920000076293945,22.399999618530273,20879600.0,-0.003567443764896372,1.7920730003097074,-0.33333718658608535,51.33111391095434,57.865783418579845,1.1153502179633925,0.4255774923000537,1.2361112332998694,1.3440663450855759,21.512478182719168,0.7049999237060547,0.5083236770306172,-0.5205006599426305,-1.9483030338041694,0.9073017139189083,-1.2344018468734,0.19340052698813892,1.784961083221443,22.806966176332647,-39.24536218349634,0.713901186930769,4,0.6800012588501012,-0.0774993896484304,1.0637502670288121,1.8400001525878942,-1.1099987030029297,4,-0.021033758236617794,1.0296246061684964,22.424999237060547,1.708334326745027,22.270000457763672,1.0941199702004207,23.32500076293945,-0.021033758236617794
4344,2009-04-20,21.88500022888184,22.55500030517578,21.7450008392334,22.07999992370605,15580600.0,-0.020586220568721614,-2.4105350230488765,3.5454293244551836,42.08725707807764,55.994369591613896,1.4793020865926572,0.9110201566187577,1.5947140468003163,1.8408227258519538,20.59522910368684,0.8099994659423828,0.520038346476408,-0.9669997215270953,-2.4278119461710226,0.4938125031168319,-1.6974058338490572,-0.2365936092051335,2.1988609750213612,6.496495078949397,-49.61643268157099,0.7304061123219634,4,1.0500001907348597,1.019999504089352,0.6799993515014613,1.5899991989135742,-1.1650009155273509,0,-0.009367142863243694,1.7920730003097074,22.34499931335449,1.0296246061684964,22.424999237060547,1.708334326745027,22.270000457763672,-0.009367142863243694
4345,2009-04-21,21.864999771118164,22.19499969482422,21.774999618530273,21.864999771118164,14222400.0,-0.0009138888533014589,-3.6666596024244478,-0.0,38.25928678616623,53.68730590830763,1.2690570937349364,0.9003945019189601,1.5074490640720484,1.8876982024616353,20.220579040448953,0.4200000762939453,0.5989505224727729,-0.9382501602172866,-2.464364094089671,0.5878637736550978,-1.7013071271534805,-0.17519319328109262,2.125307018198246,8.695580062389688,-42.022162298507915,0.7630569669361927,4,1.0600004196166992,1.0399999618530273,0.6687498092651367,1.6099996566772496,-0.8549995422363246,1,-0.023782321665081985,-2.4105350230488765,21.88500022888184,1.7920730003097074,22.34499931335449,1.0296246061684964,22.424999237060547,-0.023782321665081985
4346,2009-04-22,23.11000061035156,23.864999771118164,22.98500061035156,23.114999771118164,29239000.0,0.0569403545513838,-5.901976917265511,-100.0,54.20032773125295,52.710218080960615,-0.07910689686171324,-0.29432687668993296,0.1825900841257173,0.6658280030863217,18.74616308218994,2.0,0.5139534744000436,0.265250682830807,-1.2460209305254502,1.7765222961870641,-0.4903851238473216,1.0208864895089356,0.7904939409615288,64.38681409639297,13.48879542186478,0.7556358066781289,4,-0.18500041961669567,-0.20500087738036754,-0.5762510299682582,0.36499881744385476,-1.560001373291012,2,-0.0843790874702961,-3.6666596024244478,21.864999771118164,-2.4105350230488765,21.88500022888184,1.7920730003097074,22.34499931335449,-0.0843790874702961
4347,2009-04-23,22.95000076293945,23.229999542236328,22.459999084472656,23.04999923706055,18046400.0,-0.006923402993786243,2.3478347403512845,20.003052270113113,54.90998779733649,51.7339529589005,-0.04011737932966142,-0.057741094373710666,0.2872730336740652,0.8409978744230528,17.066107876696698,0.7700004577636719,0.3799410966836376,0.0547508239746044,-1.3954923661301954,1.5049940140794043,-0.6703707710777955,0.7798724190270043,0.9149990081787145,56.83964768014091,3.5168604320609163,0.7251215950523993,4,-0.02500057220458629,-0.045001029968258166,-0.48250102996825817,0.5249986648559641,-1.56500053405761,3,-0.07276688543691567,-5.901976917265511,23.11000061035156,-3.6666596024244478,21.864999771118164,-2.4105350230488765,21.88500022888184,-0.07276688543691567
4348,2009-04-24,22.899999618530273,23.059999465942386,22.709999084472656,22.875,12592400.0,-0.0021786990303686027,1.028991756920351,-0.24999999999998224,44.12350499216162,50.13374909254374,-0.14925424406394683,0.06904571706957796,0.27717316758189625,0.908108013554191,15.274538069497373,0.3500003814697301,0.2680968743449661,-0.041750335693357954,-1.4251796396522316,1.3416789682655157,-0.7334649876727966,0.6499643162860806,0.9650001525878906,54.48110194423702,3.2222345146662903,0.6917146519794374,4,-0.0774993896484375,0.005000114440917969,-0.4875001907348633,0.5749998092651403,-1.3549995422363281,4,-0.07576413676439542,2.3478347403512845,22.95000076293945,-5.901976917265511,23.11000061035156,-3.6666596024244478,21.864999771118164,-0.07576413676439542
4349,2009-04-27,23.76499938964844,23.95000076293945,23.35000038146973,23.834999084472656,24713200.0,0.03777291639857605,2.999961853415438,-2.800030518043651,45.95375690678798,48.5898106863376,-1.133448202514014,-0.7078047605115252,-0.6478196472185438,0.08402260540227857,13.979367468677124,1.0500011444091761,0.1450140715680881,0.7442494392395069,-0.6376761722069517,2.1261750506859656,0.05328663351627583,1.435212244962738,-2.0199985504150426,91.49419420920522,44.24907808579107,0.6909628057232299,4,-0.9174985885620153,-0.8599996566772496,-1.4587497711181676,-0.28999996185302734,-1.399999618530277,0,-0.10645902984533206,1.028991756920351,22.899999618530273,2.3478347403512845,22.95000076293945,-5.901976917265511,23.11000061035156,-0.10645902984533206
4350,2009-04-28,23.79999923706055,24.114999771118164,23.76000022888184,23.95499992370605,14974000.0,0.0014727476671998474,-2.0212893747920777,2.2143051771117275,50.89378617643877,48.38457983775406,-1.2225477190072134,-0.7007618947764556,-0.7396130234903033,0.07754277931924847,12.449390195991535,0.3549995422363246,-0.0025320188506441355,0.7297492980957081,-0.6907747775941431,2.1502733737855593,0.01948726025078429,1.440011335940632,-2.0108983993530316,80.96674299899641,35.731102431709935,0.7102620378449254,4,-0.8699989318847692,-0.894999504089359,-1.493749618530277,-0.3249998092651367,-1.3400001525878942,1,-0.12941176564871437,2.999961853415438,23.76499938964844,1.028991756920351,22.899999618530273,2.3478347403512845,22.95000076293945,-0.12941176564871437
4351,2009-04-29,23.479999542236328,24.10000038146973,23.34499931335449,24.0049991607666,13863000.0,-0.013445365759757189,1.1118850152187298,3.387079308435521,47.87339129962314,47.73693474208879,-0.7966341875004019,-0.37477429864103584,-0.4566342515083406,0.407885434912739,11.6712695847029,0.7550010681152415,-0.11859650634731622,0.393749618530272,-1.0381935431430627,1.8256927802036067,-0.32222196230639355,1.1097211993669376,-1.5978627471923836,61.63142202865747,19.21676105957738,0.715971580836667,4,-0.5499992370605469,-0.5749998092651367,-1.1737499237060547,-0.005000114440914416,-1.1899986267089844,2,-0.10519588422101123,-2.0212893747920777,23.79999923706055,2.999961853415438,23.76499938964844,1.028991756920351,22.899999618530273,-0.10519588422101123
4352,2009-04-30,22.899999618530273,23.739999771118164,22.54999923706055,23.684999465942386,23699800.0,-0.024701871167532974,1.659217710415602,1.4952388910485406,41.704433211318374,46.66730355324035,-0.15887732896404572,0.24205086792498065,0.06481832987502045,0.9999104594836048,10.523296499048271,1.1900005340576136,-0.23219505545897334,-0.2017502784729004,-1.6176978796553705,1.2141973227095697,-0.9097240790641372,0.5062235221183364,-0.9285483044433605,22.364233995644,-16.347982478971858,0.7079738005912357,4,0.030000686645507812,0.005000114440917969,-0.6312499046325684,0.5749998092651403,-0.654998779296875,3,-0.058951982705594874,1.1118850152187298,23.479999542236328,-2.0212893747920777,23.79999923706055,2.999961853415438,23.76499938964844,-0.058951982705594874
4353,2009-05-01,22.405000686645508,22.97500038146973,22.23500061035156,22.97500038146973,11638400.0,-0.021615674241506122,1.5964918151276177,0.7261144020643117,38.590609503785075,46.27878715609673,0.3861339759967777,0.7814467352978198,0.5031762852360728,1.4894884007485771,9.853432357759129,0.7399997711181712,-0.23762601629174895,-0.6994992256164565,-2.1095004962765174,0.7105020450436044,-1.404499860946487,0.005501409713573935,-0.34780743427734606,9.042561286284197,-27.20994394479287,0.7050006353300297,5,0.5399990081787109,0.4999990463256836,0.1887493133544922,1.069998741149906,-0.11499977111816406,4,-0.04552557136816515,1.659217710415602,22.899999618530273,1.1118850152187298,23.479999542236328,-2.0212893747920777,23.79999923706055,-0.04552557136816515
4354,2009-05-04,22.450000762939453,22.71999931335449,22.225000381469727,22.54999923706055,13826200.0,0.0020084835936098333,1.2500021674484132,0.17543601343845464,42.138362839835494,46.70979560650443,0.48020640850685936,0.6899096694410787,0.3854161356301091,1.4450221554013893,10.604193262935285,0.4949989318847621,-0.26004661123674566,-0.6024991989135735,-2.0292489921174166,0.8242505942902696,-1.3158740955154968,0.11087569768834982,-0.3104952498212903,11.90478593284516,-24.31224521441237,0.7133748966019224,5,0.7199993133544922,0.5349998474121094,0.1374988555908203,1.0249986648559606,-0.3100013732910121,0,-0.040311833224499716,1.5964918151276177,22.405000686645508,1.659217710415602,22.899999618530273,1.1118850152187298,23.479999542236328,-0.040311833224499716
4355,2009-05-05,22.26000022888184,22.4950008392334,22.100000381469727,22.4950008392334,13457800.0,-0.008463275171521012,2.3616972923836115,2.350041962310097,49.89361456045956,46.23127192086072,0.8181693971484201,0.7676578983947024,0.5158735147552598,1.6491468437143162,11.483695120531912,0.3950004577636719,-0.2617274420128268,-0.6962497711181612,-2.059634932421634,0.6671353901853116,-1.3779423517698959,-0.014557190466426562,1.8549995422363246,7.999992370605632,-29.076535255677783,0.6816925806517363,5,0.8474998474121058,0.725000381469723,0.32749938964843395,1.2149991989135742,-0.16500091552735086,1,0.004716960519168811,1.2500021674484132,22.450000762939453,1.5964918151276177,22.405000686645508,1.659217710415602,22.899999618530273,0.004716960519168811
4356,2009-05-06,22.01499938964844,22.315000534057614,21.71500015258789,22.290000915527344,16888600.0,-0.01100632689641734,2.6923013721141005,1.1702162197259944,45.72025293269731,45.21019026923414,0.9962791148128431,0.9262585688996765,0.6748512717050268,1.900843235020858,12.539532397566816,0.600000381469723,-0.16263464526404192,-0.856250572204587,-2.2323733867613456,0.5198722423521716,-1.5443119794829663,-0.16818916492620772,2.059700393676753,14.814779929602514,-22.647077118956886,0.6880614072783797,5,0.9000005722045863,0.9550008773803675,0.5700001716613734,1.4600000381469727,0.4549999237060476,2,0.0202134774999565,2.3616972923836115,22.26000022888184,1.2500021674484132,22.450000762939453,1.5964918151276177,22.405000686645508,0.0202134774999565
4357,2009-05-07,22.71500015258789,22.815000534057614,21.96500015258789,22.104999542236328,24887800.0,0.03179653792171311,1.0987628157127682,-2.218171729782245,53.41959999280781,46.243089713750386,0.2899268149235894,0.15713043043695052,-0.09191695695984947,1.2238913280362311,13.187896059789525,0.850000381469723,-0.011548159664169333,-0.10724983215332173,-1.4285706967046181,1.2140710323979746,-0.7679102644289699,0.5534106001223265,1.2653116455078113,79.36506494823647,38.39506076942756,0.6606604322756491,5,0.19999980926513672,0.25500011444091797,-0.04125022888183594,0.7599992752075231,-0.75,3,-0.01871006974270817,2.6923013721141005,22.01499938964844,2.3616972923836115,22.26000022888184,1.2500021674484132,22.450000762939453,-0.01871006974270817
4358,2009-05-08,22.0049991607666,22.6200008392334,21.84499931335449,22.334999084472656,24929200.0,-0.03125692216825271,-1.3846214791057019,-0.5409829401906096,51.060060549855194,46.81045678520229,0.9606427431636284,0.7637350796675406,0.5815035473057542,1.9453823271420703,14.062858406777368,0.870000839233402,-0.07966582973195102,-0.7267507553100572,-2.009142594292502,0.5556410836723877,-1.3679466748012814,-0.08555483581883294,1.8847001715087863,26.363537055436286,-18.18362142854519,0.6411959194912232,5,0.9100008010864258,0.965001106262207,0.6687507629394531,1.4700002670288121,0.07500076293944957,4,0.010906688826178401,1.0987628157127682,22.71500015258789,2.6923013721141005,22.01499938964844,2.3616972923836115,22.26000022888184,0.010906688826178401
4359,2009-05-11,22.325000762939453,22.46500015258789,21.854999542236328,21.98500061035156,14807800.0,0.0145422228755816,-1.0333276113092627,-1.030303730890396,53.85906561113993,47.13993227794687,0.46365449836584105,0.3481719492193811,0.26447574156864206,1.6442770077847193,14.98510480621747,0.6100006103515625,-0.13800760480845042,-0.3347492218017578,-1.5317342529676274,0.8622358093641118,-0.9332417373846944,0.2637432937811788,1.4777106021484343,55.45458170992029,6.109200762279457,0.5984925155829355,5,0.5824995040893555,0.6449995040893555,0.251248836517334,1.1499986648559606,0.4399986267089879,0,-0.0015677422717140788,-1.3846214791057019,22.0049991607666,1.0987628157127682,22.71500015258789,2.6923013721141005,22.01499938964844,-0.0015677422717140788
4360,2009-05-12,22.270000457763672,22.53499984741211,22.05500030517578,22.434999465942386,13142600.0,-0.0024636194085638774,1.630136127296005,-0.48529098273289817,41.1949748406146,46.3978860047237,0.3115652613147475,0.337379369725781,0.33041507748393073,1.689943425073814,15.115326331526703,0.4799995422363281,-0.122764898470475,-0.3369995117187514,-1.5031327844721218,0.829133761034619,-0.9200661480954366,0.2460671246579338,1.4492024588242174,50.45455570062977,2.8873999204351293,0.5830666363766859,5,0.45749950408935547,0.6999998092651367,0.2962489128112793,1.2049989700317418,0.9799995422363281,1,-0.005837497325686392,-1.0333276113092627,22.325000762939453,-1.3846214791057019,22.0049991607666,1.0987628157127682,22.71500015258789,-0.005837497325686392
4361,2009-05-13,22.200000762939453,22.5,22.0,22.03499984741211,12885800.0,-0.0031432282615789786,-3.255308096876826,-1.0000115597581483,41.98718654097742,46.42930304135248,0.20216238741614845,0.42358331313084463,0.3986767191827987,1.7518637933776127,14.125150514267403,0.5,-0.1904580168436425,-0.40349922180175923,-1.5743020981060134,0.7673036545024949,-0.9889006599538845,0.18190221635036607,1.4390340430884372,36.59804152902349,-9.39153520619314,0.5854014381521265,5,0.14499950408935547,0.7199993133544922,0.3862490653991699,1.2749986648559606,1.3099994659423864,2,-0.004729794863802539,1.630136127296005,22.270000457763672,-1.0333276113092627,22.325000762939453,-1.3846214791057019,22.0049991607666,-0.004729794863802539
4362,2009-05-14,22.100000381469727,22.59499931335449,22.01000022888184,22.125,12404000.0,-0.004504521533020278,-4.707310265261249,-0.15151199889027606,41.54335444722415,46.75738581284572,0.19752032669830655,0.5248990391688153,0.49009958787044994,1.8340999109679288,13.031629371990105,0.5849990844726491,-0.30691621079175846,-0.48724966049194407,-1.6773465298606958,0.7028472088768076,-1.08229809517632,0.10779877419243178,1.462073038420563,32.9032988452568,-11.515947242574569,0.5950484346843765,5,0.16499996185302734,0.8149995803833008,0.4862494468688965,1.3749990463256871,1.0599994659423828,3,0.016742032827972153,-3.255308096876826,22.200000762939453,1.630136127296005,22.270000457763672,-1.0333276113092627,22.325000762939453,0.016742032827972153
4363,2009-05-15,21.875,22.09000015258789,21.674999237060547,22.01000022888184,13385400.0,-0.010181012560451563,1.813564801344842,5.400091554131523,26.894895399050455,45.063667208314044,0.3793238212481356,0.7514079402146514,0.7293602324682738,2.0329015843792035,11.952855592128847,0.4250011444091797,-0.39944509802209893,-0.688750076293946,-1.9169400060448467,0.5394398534569547,-1.3028450411693946,-0.07465511141849746,1.6131904891981925,21.739211560190405,-16.034462398250064,0.6140949648754498,5,0.36999988555908203,1.0199995040893555,0.7674999237060582,1.5999994277954137,1.4549999237060511,4,0.00411429268973218,-4.707310265261249,22.100000381469727,-3.255308096876826,22.200000762939453,1.630136127296005,22.270000457763672,0.00411429268973218
4364,2009-05-18,21.68000030517578,21.850000381469727,21.5049991607666,21.825000762939453,17299000.0,-0.008914271763392878,2.5384795962283344,1.07407564390565,25.058858482039014,42.30424986626732,0.5069206549511094,0.9805346179749534,0.9329409391161718,2.1951133779120084,10.726075188878983,0.37000083923339844,-0.4192534256217364,-0.8734997749328599,-2.1286660206612638,0.38166647079554394,-1.5010828977970618,-0.24591665206865798,1.699398708894151,16.055148615685106,-15.583419753765352,0.6275831228642021,5,0.4799995422363281,1.1299991607666016,0.962499618530277,1.7949991226196325,1.5849990844726598,0,0.01845016664666632,1.813564801344842,21.875,-4.707310265261249,22.100000381469727,-3.255308096876826,22.200000762939453,0.01845016664666632
4365,2009-05-19,21.34499931335449,21.59000015258789,21.049999237060547,21.575000762939453,20013000.0,-0.015452075051000658,3.1538495396691486,1.586211886033015,24.970718991311102,39.99874609500219,0.7805639546434442,1.3434609685951777,1.2776427997095183,2.4974406509848173,9.608757883993743,0.6300010681152344,-0.38676530270862486,-1.182500743865969,-2.5167675324598804,0.15176604472794253,-1.8496341381629264,-0.5153673495690114,1.884447712451177,19.093855127927963,-8.389331662678558,0.6671333942969561,5,0.5875005722045934,1.2375001907348668,1.3850007057189977,2.130000114440925,2.595001220703125,1,0.06652612424332704,2.5384795962283344,21.68000030517578,1.813564801344842,21.875,-4.707310265261249,22.100000381469727,0.06652612424332704
4366,2009-05-20,21.15999984741211,21.59499931335449,21.03499984741211,21.5049991607666,18052000.0,-0.0086671104190027,1.1333328489269947,1.4999875608481612,27.519409836485664,37.120947188744175,0.9292476698898042,1.449181088985803,1.457498279224012,2.6446864883663252,10.745959645140093,0.5599994659423793,-0.3955694958703724,-1.2700001716613762,-2.706142455375634,0.16614211205288143,-1.9880713135185069,-0.5519290298042456,1.8515023995190454,8.012823255967515,-19.28682790437588,0.7180711418571292,5,0.6675004959106445,1.4149999618530273,1.570000171661377,2.3149995803833043,2.60000038146973,2,0.09877127446404499,3.1538495396691486,21.34499931335449,2.5384795962283344,21.68000030517578,1.813564801344842,21.875,0.09877127446404499
4367,2009-05-21,21.280000686645508,21.540000915527344,21.125,21.299999237060547,19695400.0,0.005671117206934806,-1.5151576452908708,0.05796692816744896,33.90560961367392,35.21489708472403,0.6529503775338625,1.262375802822696,1.3412176855878855,2.490839151857841,11.394169078346554,0.41500091552734375,-0.4457946634364056,-1.0664993286132827,-2.5680458863375506,0.43504722911098526,-1.8172726074754166,-0.3157260497511487,1.4943212723433632,23.222821645779245,-6.122420081572841,0.7507732788621346,5,0.534998893737793,1.294999122619629,1.3662495613098145,2.194998741149906,2.4049987792968786,3,0.10479320818987525,1.1333328489269947,21.15999984741211,3.1538495396691486,21.34499931335449,2.5384795962283344,21.68000030517578,0.10479320818987525
4368,2009-05-22,21.165000915527344,21.475000381469727,21.09000015258789,21.26499938964844,10906000.0,-0.0054041244082446704,-2.0800018310546875,5.0002861230330815,31.977593374315816,32.78362239174357,0.7110391561712675,1.3077798034427488,1.4523917135445856,2.5719381117127575,12.091853009962591,0.38500022888183594,-0.45960457154696854,-1.0947491645812981,-2.660744196884238,0.4712458677216418,-1.8777466807327698,-0.3117516484298264,1.400602390072315,15.951040849998243,-14.95586888908311,0.7829975161514705,5,0.649998664855957,1.409998893737793,1.4812493324279785,2.30999851226807,2.2549991607666016,4,0.0942593359597339,-1.5151576452908708,21.280000686645508,1.1333328489269947,21.15999984741211,3.1538495396691486,21.34499931335449,0.0942593359597339
4369,2009-05-26,21.23500061035156,21.475000381469727,20.73500061035156,21.0,15754000.0,0.003307332473246438,1.0699289879583738,-2.350041962310097,35.1233961271747,32.10900253469469,0.5254160642265404,1.094643521552893,1.363181839042653,2.4566041161329757,13.202862266680004,0.7399997711181676,-0.5797163797264737,-0.8982495307922385,-2.3573702751500996,0.5608712135656226,-1.627809902971169,-0.1686891586133079,1.1469302802655932,58.13962256618621,23.329882231060495,0.7295603721789304,5,0.42999935150146484,1.1899995803833043,1.4112496376037633,2.2399988174438548,2.180000305175785,1,0.09865784097661989,-2.0800018310546875,21.165000915527344,-1.5151576452908708,21.280000686645508,1.1333328489269947,21.15999984741211,0.09865784097661989
4370,2009-05-27,20.71999931335449,21.364999771118164,20.655000686645508,21.354999542236328,17053400.0,-0.024252473849519007,1.1679338631194873,-2.7021216154795704,32.57068602318682,31.062724699384624,0.891140642958117,1.4409459362803503,1.8725800621417115,2.9243330608010147,14.236515343700724,0.7099990844726562,-0.6529764767143362,-1.2592508316040067,-2.6248286945138553,0.10632703130584176,-1.9420397630589292,-0.5764619001490843,1.4313613380254822,6.914757624332582,-29.167417966036503,0.6827889314549239,5,0.9050006866455114,1.6650009155273473,2.2000007629394567,2.755000114440925,2.230001449584961,2,0.12282819308076154,1.0699289879583738,21.23500061035156,-2.0800018310546875,21.165000915527344,-1.5151576452908708,21.280000686645508,0.12282819308076154
4371,2009-05-28,21.01000022888184,21.23500061035156,20.665000915527344,20.770000457763672,14688200.0,0.013996183645645255,-1.5333384196092734,-0.37795225923111697,24.205797059629873,29.13632943409637,0.4633082260255392,1.008096611253034,1.5494431732558702,2.5799632912187107,15.798446616430608,0.5699996948242152,-0.7730610756572318,-0.8457499504089334,-2.080336230092268,0.38883632927440104,-1.4630430902506006,-0.2284568105672662,0.9019428281406157,40.112932251425526,9.113078298762026,0.6172931398416669,5,0.36250019073485973,1.3749999999999964,1.9049997329711879,2.402499198913574,1.8649997711181605,3,0.1394574142435272,1.1679338631194873,20.71999931335449,1.0699289879583738,21.23500061035156,-2.0800018310546875,21.165000915527344,0.1394574142435272
4372,2009-05-29,21.549999237060547,21.59000015258789,20.71500015258789,21.0,18547400.0,0.02570199915735305,1.7777730682829653,2.291665673254939,42.74323226730833,30.89725575279169,-0.18205843029312874,0.38132394367249844,0.9973740227539736,1.9976041537122597,16.52293898891979,0.875,-0.8039687301579548,-0.23825092315673757,-1.3762886882539433,0.8997868419404682,-0.8072698057053387,0.33076795939186354,0.16083304070159699,95.721824772699,61.486136238860524,0.5690188825486027,5,-0.2974987030029297,0.8350009918212891,1.3650007247924805,1.8625001907348668,1.0450000762939418,4,0.10255225383120425,-1.5333384196092734,21.01000022888184,1.1679338631194873,20.71999931335449,1.0699289879583738,21.23500061035156,0.10255225383120425
4373,2009-06-01,21.38500022888184,21.81999969482422,21.20499992370605,21.575000762939453,14789600.0,-0.007656566775879559,-1.2363581507773136,-0.3454559956720401,34.228186630772726,31.91606999153988,-0.1049075730380089,0.49117161988689517,1.1616766548522683,2.129791011328134,16.83329177232919,0.6149997711181676,-0.8455665248338846,-0.3522499084472628,-1.465053530771101,0.7605537138765754,-0.9086517196091819,0.20415190271465633,-0.7299995422363317,62.66095825931808,29.824223211088842,0.5564018111619196,6,-0.1475000381469762,0.9999999999999964,1.5299997329711879,1.8424997329711879,1.0749988555908168,0,0.10755198561813661,1.7777730682829653,21.549999237060547,-1.5333384196092734,21.01000022888184,1.1679338631194873,20.71999931335449,0.10755198561813661
4374,2009-06-02,21.545000076293945,21.71500015258789,21.13999938964844,21.200000762939453,15986600.0,0.007481872606950768,-1.4731106052216225,-1.8157807559102885,38.24959240869303,33.39150037124899,-0.3196898620427433,0.2739401055006887,1.002664061760182,1.944841340677801,17.18349627174209,0.5750007629394496,-0.8790257147026566,-0.14700002670288015,-1.2102692507512174,0.9162691973454571,-0.678634638727047,0.3846345853212867,-0.8666994094848626,76.394862433386,43.89526338347982,0.5316346120241685,6,-0.30749988555908203,0.8400001525878906,1.3187499046325684,1.572499275207523,0.8099994659423828,1,0.0870271521633954,-1.2363581507773136,21.38500022888184,1.7777730682829653,21.549999237060547,-1.5333384196092734,21.01000022888184,0.0870271521633954
4375,2009-06-03,22.364999771118164,22.56999969482422,21.424999237060547,21.549999237060547,23853600.0,0.038059860381549404,-1.1502345231720357,2.3623250902537056,52.151225104381936,36.12836873434857,-1.0949303416534022,-0.5668527946497619,0.1711174856619877,1.1032092674232814,16.992290504508407,1.1450004577636719,-0.8106208971665758,0.6677496910095222,-0.40828836529578894,1.7437877473148333,0.1297306628568684,1.205768719162176,-1.6638651237487778,89.2388422536565,54.89241338577345,0.538019028152655,6,-0.7524995803833008,0.020000457763671875,0.5112504959106445,0.5399999618530273,-0.14500045776367543,2,0.0469484084576266,-1.4731106052216225,21.545000076293945,-1.2363581507773136,21.38500022888184,1.7777730682829653,21.549999237060547,0.0469484084576266
4376,2009-06-04,22.459999084472656,22.75,22.34499931335449,22.34499931335449,14810800.0,0.004247677814742223,-6.04350422105348,0.14110392117858123,54.699722064936516,38.43882567337775,-1.1020214611276877,-0.6606777838765652,0.08349033827506247,0.9956922954481868,16.51670278408343,0.40500068664551137,-0.7081681996934357,0.7404990196228027,-0.38066064335382066,1.8616586825994261,0.17991918813449104,1.3010788511111144,-1.6841098352050778,85.74933969178743,49.104504155703324,0.5605798314883111,6,-0.7574987411499023,-0.08249855041503906,0.4575009346008301,0.44500064849853516,0.18500137329101562,3,0.021816638398954646,-1.1502345231720357,22.364999771118164,-1.4731106052216225,21.545000076293945,-1.2363581507773136,21.38500022888184,0.021816638398954646
4377,2009-06-05,22.290000915527344,22.70000076293945,22.145000457763672,22.545000076293945,13303600.0,-0.007568930359522441,-1.0366980825024281,-2.2173884198828366,55.49670420061582,41.052060209633304,-0.86461127682011,-0.5524778481751902,0.26999817579714147,1.15301521336702,16.55079582837653,0.5550003051757777,-0.5778282217961852,0.5917508125305169,-0.4641762962297129,1.6476779212907466,0.06378725815040198,1.1197143669106318,-1.3956650212158195,71.42863912503667,31.5393458129924,0.5279635543801151,6,-0.5875005722045898,-0.09250068664550781,0.6274991035461426,0.6149988174438477,0.16499900817870738,4,0.02624491074224866,-6.04350422105348,22.459999084472656,-1.1502345231720357,22.364999771118164,-1.4731106052216225,21.545000076293945,0.02624491074224866
4378,2009-06-08,22.2450008392334,22.545000076293945,22.03499984741211,22.03499984741211,11461000.0,-0.002018845870149666,-3.857122096983679,-0.8235360116086856,57.79311491505324,43.570917852730915,-0.7267253337837225,-0.514978770126497,0.33035831117131664,1.1788821806199081,16.477810793285634,0.5100002288818359,-0.45095021419913195,0.5347506523132317,-0.541121197145003,1.6106225017714664,-0.003185272415887397,1.0726865770423508,-1.239325098580565,68.6336043899803,24.66659494355578,0.5379359247291178,6,-0.5425004959106445,-0.43000030517578125,0.6724991798400879,0.5849990844726598,0.6649990081787109,0,0.015733803592571594,-1.0366980825024281,22.290000915527344,-6.04350422105348,22.459999084472656,-1.1502345231720357,22.364999771118164,0.015733803592571594
4379,2009-06-09,22.290000915527344,22.38999938964844,22.125,22.200000762939453,12062800.0,0.0020229298537304263,-1.2083128029881882,0.4285701310614799,64.16795205487688,47.08172518958537,-0.677591747476324,-0.5931463102427834,0.29462673196453437,1.1211234564859005,16.400881556207818,0.26499938964844105,-0.36213523643273504,0.5815007209777825,-0.49026688053093537,1.6532683224865004,0.04561692022342356,1.1173845217321414,-1.1796657193136788,65.28310795443095,17.419235587017383,0.5358838007543592,6,-0.5825004577636719,-0.5550003051757812,0.6349987983703613,0.5399990081787145,1.1449985504150426,1,0.007626655987568398,-3.857122096983679,22.2450008392334,-1.0366980825024281,22.290000915527344,-6.04350422105348,22.459999084472656,0.007626655987568398
4380,2009-06-10,22.13999938964844,22.405000686645508,21.774999618530273,22.18000030517578,14655600.0,-0.006729543280297068,1.571424122817261,-0.4444538634340299,64.84848134554818,51.597578999131855,-0.34082149782771864,-0.47788491338527805,0.43219611973934846,1.2540912903867678,16.61662686741095,0.6300010681152344,-0.2506429573001654,0.4379992485046422,-0.6209298536600443,1.4969283506693287,-0.0914653025777028,0.9674637995869872,-0.9312843052075976,37.435859314020256,-14.829898335574285,0.5294645510823438,6,-0.40749931335449574,-0.40499877929687855,0.9375009536743129,0.6900005340576172,1.7750015258789027,2,0.00971093760230235,-1.2083128029881882,22.290000915527344,-3.857122096983679,22.2450008392334,-1.0366980825024281,22.290000915527344,0.00971093760230235
4381,2009-06-11,22.09499931335449,22.440000534057614,22.01000022888184,22.01000022888184,16879200.0,-0.002032523827213528,-9.117763216947093,-2.124928476063334,62.63564360183291,53.80784692519015,-0.14050446187931698,-0.46499516333535595,0.4527015446722693,1.2796271784587958,16.75761422308271,0.43000030517577414,-0.15333485646310052,0.3982492446899393,-0.6512833802168174,1.447781869596696,-0.1265170677634373,0.9230155571433158,-0.7938071339800956,34.594518802310006,-20.463236029993553,0.5247663124533781,6,-0.14999961853026988,-0.35999870300292613,0.9512510299682653,0.7350006103515696,1.8900012969970703,3,0.005657388725260004,1.571424122817261,22.13999938964844,-1.2083128029881882,22.290000915527344,-3.857122096983679,22.2450008392334,0.005657388725260004
4382,2009-06-12,22.46999931335449,22.61000061035156,21.96500015258789,22.0,19583800.0,0.016972166175780012,-1.388894972007828,5.5294632438744,68.72308297708496,57.6406131858915,-0.4149107202920703,-0.8546740970488322,0.07543500461385477,0.8957682371332254,16.93738615938564,0.6450004577636683,0.02018256840080923,0.7547492980956996,-0.3369102391698746,1.8464088353612738,0.20891952946291426,1.300579066728485,-1.0818786647425576,83.23339752067808,22.26934421655143,0.5458297686327864,6,-0.5249996185302699,-0.7349987030029261,0.47250080108642933,0.3600006103515696,1.8050003051757848,4,0.007788213162301938,-9.117763216947093,22.09499931335449,1.571424122817261,22.13999938964844,-1.2083128029881882,22.290000915527344,0.007788213162301938
4383,2009-06-15,21.96500015258789,22.5,21.86000061035156,22.5,15110600.0,-0.022474373662595748,1.3925217651714608,-1.1382992106811765,59.311223000299776,59.98079436273669,0.20228607245260832,-0.361100444751159,0.579989853491611,1.3713181036826825,16.786491896016848,0.639999389648441,0.1999709992127663,0.2452501296997056,-0.8499184622037923,1.3404187216032035,-0.3023341662520451,0.7928344256514563,-0.4951667428926747,22.754527948906055,-36.97364225282374,0.5475842959517497,6,0.12249946594238281,-0.2624998092651367,0.9774999618530273,0.8649997711181676,1.9650001525878906,0,0.022308207043669315,-1.388894972007828,22.46999931335449,-9.117763216947093,22.09499931335449,1.571424122817261,22.13999938964844,0.022308207043669315
4384,2009-06-16,22.07999992370605,22.36000061035156,21.96500015258789,22.03499984741211,13666200.0,0.005235591637572146,-3.2702875465239374,-0.08411231612796757,69.31820891122806,61.88823700794182,0.19127103911747056,-0.4686233084723703,0.4291217067473454,1.2328272894987755,16.428990864564764,0.3950004577636683,0.2748057150601433,0.34024991989135245,-0.7664115011143622,1.446911340897067,-0.2130807906115031,0.893580630394208,-0.533356518592548,36.526939268720845,-28.647387237215646,0.5533307105028572,6,0.18249988555908558,-0.37749958038329723,0.8625001907348668,0.7500000000000071,2.090000152587894,1,0.037590576384691765,1.3925217651714608,21.96500015258789,-1.388894972007828,22.46999931335449,-9.117763216947093,22.09499931335449,0.037590576384691765
4385,2009-06-17,22.76499938964844,22.9950008392334,22.07999992370605,22.174999237060547,18863400.0,0.031023526644442745,-1.3461598654094324,13.111092273132975,72.4138099031222,63.85646898996245,-0.4816747670590189,-1.0980847248268084,-0.3069312547095109,0.5316741478126694,15.62270051410749,0.9150009155273473,0.41792762945682327,0.9542493820190465,-0.22556423512796542,2.1340629991660585,0.36434257344554055,1.5441561905925525,-1.1461545888417497,79.7355591891337,10.920578827122881,0.5899068085735069,6,-0.3799991607666051,-0.9399986267089879,0.17375087738036754,-0.13000011444092152,1.4500007629394496,2,0.029431148440908883,-3.2702875465239374,22.07999992370605,1.3925217651714608,21.96500015258789,-1.388894972007828,22.46999931335449,0.029431148440908883
4386,2009-06-18,23.25,23.47500038146973,22.665000915527344,22.8799991607666,18400800.0,0.02130466168921119,-1.0250054240407882,0.6271199043093099,72.02075355157508,65.69247447340237,-0.9418774498806854,-1.4951359425870514,-0.8232504228104816,0.03205842576186413,15.010134221000444,0.8099994659423864,0.5601419302706603,1.3347499847412116,0.0336273479507021,2.635872621531721,0.6841886663459569,1.9853113031364664,-1.5210627161191717,86.068085860226,19.803335851499497,0.6505613183952543,6,-0.625,-1.1849994659423828,-0.40124988555908203,-0.9825000762939418,1.2250003814697301,3,0.028602189915154508,-1.3461598654094324,22.76499938964844,-3.2702875465239374,22.07999992370605,1.3925217651714608,21.96500015258789,0.028602189915154508
4387,2009-06-19,23.51000022888184,23.90500068664551,23.315000534057614,23.5,21652400.0,0.011182805543304974,-2.105270819007252,0.027027584322670398,76.86474166625675,67.81154411242497,-1.1293888384468147,-1.6648625753130268,-1.111548931703144,-0.23991603099311476,14.562827909368083,0.6550006866455114,0.6007708661577951,1.4832502365112354,0.0372093848440187,2.929291088178452,0.7602298106776288,2.206270662344842,-1.6064566352421217,80.68457491309678,13.387132309719078,0.7230204258336077,6,-0.6700000762939489,-1.2299995422363317,-0.8775000572204625,-1.2425003051757812,1.3549995422363246,4,0.020204184468113562,-1.0250054240407882,23.25,-1.3461598654094324,22.76499938964844,-3.2702875465239374,22.07999992370605,0.020204184468113562
4388,2009-06-22,23.15999984741211,23.36000061035156,22.93000030517578,23.274999618530273,14520600.0,-0.0148872980885707,2.0175274221505894,-11.499713904249205,69.48130682646983,68.40191686482419,-0.7106822567674307,-1.220304212491989,-0.798365892075271,0.07751125499519773,13.790973276616313,0.5799999237060582,0.6169556149540796,1.033499908447265,-0.4372718125696764,2.5042716294642062,0.29811404793879603,1.7688857689557338,-1.0162814026116962,61.59790545649023,-4.360869530564379,0.7353858605084701,6,-0.31999969482421875,-0.8799991607666016,-0.5699996948242188,-0.8924999237060511,1.745000839233402,0,0.04814334103904372,-2.105270819007252,23.51000022888184,-1.0250054240407882,23.25,-1.3461598654094324,22.76499938964844,0.04814334103904372
4389,2009-06-23,23.32999992370605,23.540000915527344,23.11000061035156,23.190000534057614,13971000.0,0.0073402451387727385,-1.8666759915059428,-1.2173884198829052,63.80544273968469,68.28602368639491,-0.8019812724860103,-1.2915217637392438,-1.002355055355924,-0.1252024083827017,12.651493133952945,0.4300003051757848,0.6498321311647217,1.0987500190734814,-0.4027751681303897,2.6002752062773524,0.3479874254715476,1.8495126126754151,-0.9749276098842259,68.493122051449,5.252782251551189,0.7507625936019354,6,-0.447499275207516,-1.0499992370605433,-0.7600002288818324,-1.062499999999993,1.4600009918212926,1,0.02571797614367144,2.0175274221505894,23.15999984741211,-2.105270819007252,23.51000022888184,-1.0250054240407882,23.25,0.02571797614367144
4390,2009-06-24,23.26499938964844,23.45000076293945,22.979999542236328,23.295000076293945,14614800.0,-0.002786135202322182,1.7646963126686819,-0.2142915531334896,61.616165508312584,68.17274834267043,-0.6265006273176787,-1.0815308666505707,-0.9586150605024066,-0.09466342433514896,11.274024911151672,0.47000122070312145,0.6799024277351542,0.9064994812011768,-0.4829459474199389,2.2959449098222926,0.21177676689061897,1.6012221955117347,-0.7239356710877729,48.386982650815305,-11.510159610306893,0.6947227143105582,6,-0.3824987411499059,-0.9849987030029332,-0.779999732971195,-0.9974994659423828,1.2000007629394496,2,0.03889966517893728,-1.8666759915059428,23.32999992370605,2.0175274221505894,23.15999984741211,-2.105270819007252,23.51000022888184,0.03889966517893728
4391,2009-06-25,23.940000534057614,23.989999771118164,22.96999931335449,23.065000534057614,17494600.0,0.029013589603166245,1.0923119057866033,-29.165999109927796,70.7808352450845,68.40138748355928,-1.1312262161290931,-1.6082233083996549,-1.613460501507955,-0.809332800106425,10.068773208185092,1.0200004577636754,0.7049332897203371,1.4350006103515582,0.02648507230204089,2.8435161484010756,0.7307428413268013,2.139258379376315,-1.2352643793267646,95.28308846683248,35.32259046092403,0.7042577690247578,6,-1.0150003433227504,-1.6175003051757777,-1.6825008392333949,-1.6725006103515554,0.6999988555908274,3,0.011487034770072624,1.7646963126686819,23.26499938964844,-1.8666759915059428,23.32999992370605,2.0175274221505894,23.15999984741211,0.011487034770072624
4392,2009-06-26,23.76000022888184,23.864999771118164,23.53499984741211,23.53499984741211,14399800.0,-0.007518809572276353,-1.9333276819395584,0.257143293108263,68.45308344376289,69.41714975505516,-0.8370170871032379,-1.3219427922156122,-1.4199773836771108,-0.6778748655980245,9.54873742993273,0.40500068664550426,0.7418357847501973,1.1445002555847203,-0.2949729912523331,2.583973502421774,0.4247636321661936,1.864236879003247,-0.8753271678567671,78.30191904560579,18.63552584275172,0.7197366234185275,6,-0.7825002670288121,-1.4375000000000036,-1.5587501525878942,-1.4925003051757812,0.15500068664550426,4,0.030092598724757558,1.0923119057866033,23.940000534057614,1.7646963126686819,23.26499938964844,-1.8666759915059428,23.32999992370605,0.030092598724757558
4393,2009-06-29,23.684999465942386,23.82999992370605,23.26000022888184,23.729999542236328,9716000.0,-0.0031565977364043096,3.65304279452873,-0.19999999999998105,66.86816428367493,69.14492257421594,-0.5502400976705388,-1.1233939679250078,-1.329508305882797,-0.6456392071564352,9.264280632788962,0.5699996948242116,0.7992488789390535,0.9544995307922406,-0.43777955904167243,2.3467786206261536,0.2583599858752841,1.650639075709197,-0.7150001525878977,70.09802271613849,10.681837242775622,0.6961395449169567,6,-0.649999618530277,-1.3624992370605504,-1.4899997711181676,-1.4174995422363281,-0.26499938964844105,0,0.04982057554497943,-1.9333276819395584,23.76000022888184,1.0923119057866033,23.940000534057614,1.7646963126686819,23.26499938964844,0.04982057554497943
4394,2009-06-30,23.420000076293945,23.75,23.32500076293945,23.565000534057614,17196600.0,-0.011188490421099373,-1.537315812248026,3.22222693171721,65.05882484937563,68.32770201268853,-0.08400652804652609,-0.7491302270060984,-1.0369715801053587,-0.4275356090482667,8.8712473223856,0.4249992370605504,0.7988919610814698,0.5957501411437995,-0.7102533514956626,1.9017536337832617,-0.05725160517593153,1.2487518874635306,-0.30720069885254375,44.117702057317864,-17.332028334112955,0.6530017463197318,6,-0.0924997329711914,-1.0974998474121094,-1.2250003814697266,-1.152500152587887,-0.6949996948242152,1,0.06340737000486629,3.65304279452873,23.684999465942386,-1.9333276819395584,23.76000022888184,1.0923119057866033,23.940000534057614,0.06340737000486629
4395,2009-07-01,23.415000915527344,23.795000076293945,23.3700008392334,23.42499923706055,12284600.0,-0.00021345690650365068,-7.500114442664225,0.06895372392204877,65.67697495484217,67.62283772416266,0.025581904045637316,-0.6971790245949769,-1.0032806404976355,-0.47169380114089066,9.735751366419102,0.4249992370605469,0.8800323483919108,0.5382509231567383,-0.7744213388802308,1.8509231851937074,-0.11808520786174626,1.1945870541752228,-0.1793934829711965,43.62758847662771,-20.342604553342653,0.6563361310184838,7,0.044999122619628906,-1.0925006866455078,-1.3700008392333984,-1.1475009918212855,-0.5350017547607422,2,0.058723038489748136,-1.537315812248026,23.420000076293945,3.65304279452873,23.684999465942386,-1.9333276819395584,23.76000022888184,0.058723038489748136
4396,2009-07-02,22.95000076293945,23.35000038146973,22.95000076293945,23.2549991607666,13800000.0,-0.01985907044229651,-1.6229620967187033,30.504959938944115,55.58141071903035,65.25802317447085,0.49567776308463607,-0.20404863416369778,-0.5545367279662479,-0.051549430379342454,10.08140020737049,0.4650001525878942,0.9127206253476245,0.04875068664550497,-1.2493811284630638,1.3468825017540738,-0.6003152209087794,0.6978165941997894,1.0399990081787145,0.0,-58.99164067856602,0.6490659075542845,7,0.5099992752075231,-0.6225004196166957,-0.9450006484985316,-0.5100002288818324,0.04999923706055043,3,0.06601304310607792,-7.500114442664225,23.415000915527344,-1.537315812248026,23.420000076293945,3.65304279452873,23.684999465942386,0.06601304310607792
4397,2009-07-06,22.875,23.125,22.625,22.989999771118164,13701600.0,-0.0032680069911179555,1.5974010532521514,0.3770504105511285,61.757095627591234,64.39977748570655,0.5264980773053232,-0.0874580995361498,-0.49184082649923866,-0.00840455746655877,10.567611950890528,0.5,0.8729457656506945,-0.055500030517578125,-1.3216086005825574,1.210608539547401,-0.6885543155500677,0.5775542545149115,1.0941997909545904,20.746889280383492,-41.059301191738165,0.6330542850324895,7,0.43249988555908203,-0.5225000381469727,-0.9962496757507324,-0.4349994659423828,-0.04999923706055043,0,0.07715844326331989,-1.6229620967187033,22.95000076293945,-7.500114442664225,23.415000915527344,-1.537315812248026,23.420000076293945,0.07715844326331989
4398,2009-07-07,22.59499931335449,22.895000457763672,22.59000015258789,22.834999084472656,14383400.0,-0.012240467175760106,-1.4400210572895606,2.086958685087852,56.381647115770065,63.57491130527159,0.8022949770371319,0.23200293913520298,-0.22604040040799234,0.23627177336687666,11.040972821284297,0.30500030517578125,0.7921263793543609,-0.3530006408691442,-1.5885208570264169,0.8825195752881285,-0.9707607489477823,0.26475946720949395,1.3204324859619199,0.4148681396777827,-61.9208735569957,0.6177601080786368,7,0.6950006484985387,-0.029999732971187854,-0.7762489318847621,-0.15499877929687145,0.3299999237060618,1,0.05842007710939323,1.5974010532521514,22.875,-1.6229620967187033,22.95000076293945,-7.500114442664225,23.415000915527344,0.05842007710939323
4399,2009-07-08,22.459999084472656,22.915000915527344,22.3799991607666,22.8700008392334,17053200.0,-0.00597478349123215,1.1399988555951859,1.7083422740385508,45.62410447769356,61.798015635202816,0.8950293150563446,0.40094886743644764,-0.1349877195179161,0.3304928693903335,11.668450853883714,0.5350017547607422,0.6558730596650264,-0.4965007781982429,-1.7151851954124488,0.722183639015963,-1.1058429868053459,0.11284143040886008,1.3759068160400396,5.653701197517617,-52.23052336561539,0.6093422086071038,7,0.7250003814697266,0.10500049591064453,-0.6487488746643066,-0.019998550415039062,0.13500022888183238,2,0.04274269950816567,-1.4400210572895606,22.59499931335449,1.5974010532521514,22.875,-1.6229620967187033,22.95000076293945,0.04274269950816567
4400,2009-07-09,22.354999542236328,22.475000381469727,22.200000762939453,22.434999465942386,12122000.0,-0.004674957547479042,2.437457532156353,0.19512093003782982,35.58776988493257,57.88767503963037,0.9581279173232531,0.5511387207374554,-0.07719025468453111,0.39568460733186583,11.865625885164878,0.27499961853027344,0.5681595015996663,-0.6122503280639648,-1.8041068168083392,0.5796061606804095,-1.2081785724361538,-0.0163220836917759,1.3644338190966785,13.478159192345352,-39.1538970288634,0.5959282443721872,7,0.6775007247924805,0.35249996185302734,-0.5437493324279785,0.08500099182128906,0.12000083923339844,3,0.01655114501498156,1.1399988555951859,22.459999084472656,-1.4400210572895606,22.59499931335449,1.5974010532521514,22.875,0.01655114501498156
4401,2009-07-10,22.21999931335449,22.48500061035156,22.18000030517578,22.315000534057614,12000800.0,-0.006038927830294805,-2.4857329700273487,1.1875163912928925,28.355713718813377,53.43241173685821,0.9202635385380411,0.7335956217749988,0.018382102669765032,0.5019027345093896,12.15073670382002,0.3050003051757777,0.49945536559544124,-0.7535005569458058,-1.9272718147777077,0.4202707008860962,-1.3403861858617567,-0.16661492802985478,1.3474907881391616,4.232700645067158,-42.99815618583132,0.5868856289159518,7,0.7850008010864293,0.6625003814697301,-0.22124910354613903,0.22000122070312855,-0.0999984741210902,4,0.029702964347773086,2.437457532156353,22.354999542236328,1.1399988555951859,22.459999084472656,-1.4400210572895606,22.59499931335449,0.029702964347773086
4402,2009-07-13,22.645000457763672,22.65999984741211,22.06999969482422,22.23500061035156,13291600.0,0.019126964785896927,1.6818272456932801,-4.315732412463898,41.57121611885353,50.621639718544714,0.35812771418435574,0.33979902040141496,-0.42322328835853185,0.04335294656929989,12.645683973264413,0.5900001525878906,0.4511115926723761,-0.33724946975707937,-1.497750982969393,0.8232520434552342,-0.9175002263632344,0.24300128684907563,0.7559908681718355,68.0473292643288,21.69882822148572,0.580250756606156,7,0.28749942779541016,0.23749923706054688,-0.6050000190734863,-0.2049999237060547,-0.4850006103515625,0,0.015676729302719794,-2.4857329700273487,22.21999931335449,2.437457532156353,22.354999542236328,1.1399988555951859,22.459999084472656,0.015676729302719794
4403,2009-07-14,22.45499992370605,22.815000534057614,22.375,22.67499923706055,11818600.0,-0.008390396565104985,-1.3157973989730223,-0.5365838908065889,35.772378903701025,47.36759016902532,0.3970594377748391,0.5991078949583191,-0.23641943081174688,0.20275036061195806,12.876584998810056,0.44000053405761363,0.2866204570976052,-0.5517499923706097,-1.6402853041238465,0.5367853193826271,-1.09601764824723,-0.00748233649398955,0.7596525738738755,45.56209144425542,1.9315093605107947,0.5442676558766184,7,0.4774999618530309,0.4274997711181676,-0.5049996376037562,-0.014999389648433947,0.1550006866455078,1,0.016477436672924783,1.6818272456932801,22.645000457763672,-2.4857329700273487,22.21999931335449,2.437457532156353,22.354999542236328,0.016477436672924783
4404,2009-07-15,22.90999984741211,23.020000457763672,22.45499992370605,22.69499969482422,16626400.0,0.020262744388865883,1.5976954039620272,-0.9772764710471928,44.87735734810031,45.056521546054,-0.15409683317600553,0.22079816038410627,-0.6908455096160253,-0.28818179374577824,13.21274690182303,0.5650005340576207,0.14239287672448597,-0.1382500648498528,-1.1376570866377662,0.8611569569380606,-0.6379535757438113,0.3614534460441057,0.14440125778201818,88.42099768307521,43.5169687645146,0.4997035108939575,7,-0.19999980926513672,-0.027500152587890625,-1.1512494087219238,-0.4699993133544922,0.07500076293944957,2,0.0006547092862654313,-1.3157973989730223,22.45499992370605,1.6818272456932801,22.645000457763672,-2.4857329700273487,22.21999931335449,0.0006547092862654313
4405,2009-07-16,23.434999465942386,23.61000061035156,22.90500068664551,22.95000076293945,17973400.0,0.02291574081304848,-1.4521785281873574,2.2558063199730642,42.38309658829391,43.590042198194396,-0.755399676673953,-0.26502084950893945,-1.2030336881439396,-0.838042839871779,13.70403010548133,0.7049999237060476,0.013554561885509742,0.3532495498657262,-0.6510850275163307,1.357584127247783,-0.14891773882530046,0.8554168385567529,-1.3649997711181676,88.63629607978206,48.03509849203462,0.5021672886910277,7,-0.5949993133544957,-0.5524997711181676,-1.7137489318847692,-0.9949989318847692,-0.38999938964844105,3,-0.03584383066910901,1.5976954039620272,22.90999984741211,-1.3157973989730223,22.45499992370605,1.6818272456932801,22.645000457763672,-0.03584383066910901
4406,2009-07-17,23.915000915527344,24.25,23.82999992370605,24.0,24741600.0,0.020482247088698946,-2.2941044474695307,-0.1752563129475865,52.14385246053,42.52190406852093,-1.2115253808470854,-0.7300792016220186,-1.6564835770808273,-1.3514640936521083,13.800714086695365,0.8150005340576136,-0.08410994057285137,0.8000009536743171,-0.2696921215636614,1.8696940289122956,0.26515441605532786,1.3348474912933064,-1.814201202392578,84.63307167080217,46.784852664318535,0.5348465376189886,7,-0.7550010681152344,-0.8600006103515625,-2.18125057220459,-1.4750003814697266,-0.9150009155273438,4,-0.06021327530548681,-1.4521785281873574,23.434999465942386,1.5976954039620272,22.90999984741211,-1.3157973989730223,22.45499992370605,-0.06021327530548681
4407,2009-07-20,23.98500061035156,24.07500076293945,23.59499931335449,23.915000915527344,14780600.0,0.0029270203698283925,2.8400115966797967,-0.8235346916793407,54.15513760638997,42.27451412303425,-1.2376670597164612,-0.803884013748938,-1.7211374423895016,-1.4484289789160094,13.164741371428464,0.48000144958496094,-0.18765579870240146,0.8462506294250467,-0.27996802809293087,1.9724692869430243,0.28314130066605614,1.4093599581840373,-1.798232885742184,85.86669921874982,49.94575448805031,0.563109328758989,7,-0.8250007629394496,-0.9300003051757777,-2.1450004577636683,-1.5450000762939418,-0.860000610351559,0,-0.07775691989406308,-2.2941044474695307,23.915000915527344,-1.4521785281873574,23.434999465942386,1.5976954039620272,22.90999984741211,-0.07775691989406308
4408,2009-07-21,24.274999618530273,24.295000076293945,23.80500030517578,23.95000076293945,18786000.0,0.01209084848026043,1.6849319363519975,4.64286103542263,61.76064703943981,44.06746329656161,-1.4128757356626984,-1.0604361517927714,-1.9794216318619995,-1.7442611649706166,13.336530637214436,0.48999977111816406,-0.1991361457592582,1.0804996490478516,-0.15521456286378665,2.31621386095949,0.46264254309203423,1.698356755003669,-2.0057026029052736,98.91301868994185,61.38394046608354,0.6178571059558189,7,-1.0924997329711914,-1.1974992752075195,-2.434999465942383,-1.8349990844726562,-1.1599998474121094,1,-0.08712666547288772,2.8400115966797967,23.98500061035156,-2.2941044474695307,23.915000915527344,-1.4521785281873574,23.434999465942386,-0.08712666547288772
4409,2009-07-22,23.93000030517578,24.0,23.20000076293945,23.20499992370605,25395400.0,-0.014212124357404265,-1.176872513630419,2.230778259670278,56.47797601396512,46.38859731089856,-0.9358419002694589,-0.7042909230230663,-1.6163787175083222,-1.389037685788054,12.872485539367648,1.0749988555908239,-0.2383937189577381,0.7055003166198723,-0.572475150366806,1.9834757836065506,0.06651258312653496,1.3444880501132097,-1.5391611059106438,73.74101213019368,35.45561021566206,0.6389877334933389,7,-0.7475004196166992,-0.8000001907348633,-2.0350003242492676,-1.489999771118164,-1.0200004577636719,2,-0.05516087246094692,1.6849319363519975,24.274999618530273,2.8400115966797967,23.98500061035156,-2.2941044474695307,23.915000915527344,-0.05516087246094692
4410,2009-07-23,24.170000076293945,24.459999084472656,23.79999923706055,23.8799991607666,22720600.0,0.010029242292414642,-1.9333276819395888,0.4000010523297245,66.26664923774759,50.60092347966903,-0.9960544954783863,-0.920192735550529,-1.8334009538543583,-1.6130826217005847,12.845834680494884,0.6599998474121058,-0.22299798953543615,0.9002500534057631,-0.446025905622772,2.2465260124342983,0.22711207389149735,1.573388032920029,-1.6649112244070778,76.98417504034205,32.45737383592754,0.6731379795142669,7,-0.9050006866455078,-0.9050006866455078,-2.1875,-1.7299995422363281,-1.5450000762939453,3,-0.0490276980637927,-1.176872513630419,23.93000030517578,1.6849319363519975,24.274999618530273,2.8400115966797967,23.98500061035156,-0.0490276980637927
4411,2009-07-24,24.21500015258789,24.28499984741211,23.84499931335449,24.024999618530273,12666000.0,0.0018618153145180116,1.6666705198971403,0.6551721869985004,68.01074882892928,53.538649336344115,-0.8138929837865305,-0.9945239468041152,-1.852170198927869,-1.6476918936732474,12.11102769296526,0.44000053405762074,-0.13749220518061023,0.9315001487731926,-0.44878669176633323,2.3117869893127185,0.2413567285034297,1.6216435690429556,-1.5535184820941588,80.55561442441899,31.656758514349534,0.6901434202697626,7,-0.7975006103515625,-0.9500007629394531,-2.109999656677246,-1.7749996185302734,-1.6849994659423793,4,-0.0483171616321012,-1.9333276819395888,24.170000076293945,-1.176872513630419,23.93000030517578,1.6849319363519975,24.274999618530273,-0.0483171616321012
4412,2009-07-27,24.47500038146973,24.5,24.184999465942386,24.28499984741211,11362800.0,0.01073715578127099,1.625006953881826,1.0000000000000187,75.40541460080232,57.94231996935537,-0.8794973970763422,-1.2629645077723026,-2.0791537438892753,-1.8984781789334768,11.434007505292326,0.31500053405761363,0.011329624150725692,1.1557503700256397,-0.3108403987729069,2.6223411388241864,0.4224549856263664,1.889045754424913,-1.6696373178576849,98.07695129215638,41.26704431717978,0.7332953843992729,7,-0.9975004196167028,-1.1900005340576207,-2.1300001144409215,-2.034999847412113,-1.9150009155273438,0,-0.06026559176630153,1.6666705198971403,24.21500015258789,-1.9333276819395888,24.170000076293945,-1.176872513630419,23.93000030517578,-0.06026559176630153
4413,2009-07-28,24.864999771118164,24.90999984741211,24.399999618530273,24.5,15495400.0,0.01593460198446839,1.2417596237282593,1.9210460272047023,80.40456046825761,61.88978698270618,-0.9964775986493173,-1.644334435393663,-2.4236703455911908,-2.264208371307312,11.44089317819595,0.5100002288818359,0.22171348299401927,1.4867497444152846,-0.1291365149287529,3.102636003759322,0.6788066147432659,2.2946928740873034,-1.8901730138673223,97.36841518205709,32.679468949563145,0.8079431296720193,7,-0.9574995040893555,-1.375,-2.304999351501465,-2.47499942779541,-2.219999313354492,1,-0.06997787199416161,1.625006953881826,24.47500038146973,1.6666705198971403,24.21500015258789,-1.9333276819395888,24.170000076293945,-0.06997787199416161
4414,2009-07-29,24.90500068664551,24.979999542236328,24.69499969482422,24.70000076293945,10812200.0,0.0016087237440400859,-1.6511359704763002,0.5616439787840186,82.7763533957903,66.37792662798356,-0.8087791521637051,-1.6520816513134058,-2.410499517703208,-2.2812973189521024,11.476577864305323,0.2849998474121094,0.3713663242688483,1.452500629425053,-0.30199033500442596,3.206991593854532,0.5752551472103136,2.3297461116397926,-1.6979531585753165,93.64416642420744,21.54888183425865,0.8772454822147396,7,-0.8150005340576207,-1.380001068115238,-2.345000267028812,-2.5200004577636754,-2.1750011444091832,2,-0.07187315262702143,1.2417596237282593,24.864999771118164,1.625006953881826,24.47500038146973,1.6666705198971403,24.21500015258789,-0.07187315262702143
4415,2009-07-30,24.790000915527344,25.0,24.690000534057614,24.90500068664551,14443000.0,-0.0046175373598698055,1.0327940615482982,-0.560974702034814,83.20414786630809,69.82907056195889,-0.5379281995647673,-1.5060021169622928,-2.2317682888502333,-2.1414266249696894,11.456336337849546,0.30999946594238637,0.5727618314259644,1.268750858306884,-0.5845309645315631,3.122032681145331,0.3421099468876605,2.1953917697261076,-1.334740105473891,81.81827189362455,1.0917830757324367,0.9266409114192234,7,-0.6900005340576172,-1.2550010681152344,-2.2087502479553223,-2.405000686645508,-1.7250003814697301,3,-0.07583707134668505,-1.6511359704763002,24.90500068664551,1.2417596237282593,24.864999771118164,1.625006953881826,24.47500038146973,-0.07583707134668505
4416,2009-07-31,24.46500015258789,24.95000076293945,24.440000534057614,24.95000076293945,9645200.0,-0.013110155342345609,1.1030910806984735,4.2174050055560395,74.13792405616601,72.04938016748956,-0.14159578599639389,-1.1190565121461553,-1.8395346026510069,-1.7995791616244858,12.088584502118646,0.5100002288818359,0.7175126390791071,0.8680001258850112,-1.0106433670505766,2.746643618820599,-0.07132162058278269,1.807321872352805,-0.7625810721429893,34.355889958927385,-45.99265316619317,0.9393217464677937,7,-0.36499977111816406,-0.9300003051757812,-1.8837494850158691,-2.0799999237060547,-1.0499992370605469,4,-0.07520948870271138,1.0327940615482982,24.790000915527344,-1.6511359704763002,24.90500068664551,1.2417596237282593,24.864999771118164,-0.07520948870271138
4417,2009-08-03,24.63999938964844,24.78000068664551,24.309999465942386,24.57999992370605,9856800.0,0.007153044593054769,1.7646963126685873,-0.12371008337267561,79.09454000378929,73.9753682746395,-0.23905136006406735,-1.2174667658709417,-1.947749790381696,-1.9527907959827004,13.24510580698719,0.470001220703125,0.8497264303333232,0.954749393463139,-0.946772656985793,2.856271443912071,0.00398836823867299,1.905510418687605,-0.7299673620747242,47.82603888223952,-35.39751544629282,0.9507610252244654,8,-0.5399990081787145,-1.1049995422363317,-2.0162491798400914,-2.254999160766605,-1.034999847412113,0,-0.08563306636644497,1.1030910806984735,24.46500015258789,1.0327940615482982,24.790000915527344,-1.6511359704763002,24.90500068664551,-0.08563306636644497
4418,2009-08-04,23.915000915527344,24.559999465942386,23.690000534057614,24.45499992370605,17985800.0,-0.0294236401006438,1.3200030517655705,-9.000063578852549,62.48449241751479,74.64275898614501,0.4799867852055897,-0.40950200228486366,-1.1593075165699034,-1.213112947000102,14.064097898006867,0.9499988555908274,0.8954139824753824,0.16375083923339773,-1.6688201322748704,1.9963218107416658,-0.7525346465207363,1.0800363249875318,1.0849990844726562,17.17560864102105,-62.68928978711498,0.9162854857541346,8,0.42999935150146484,-0.3800010681152344,-1.265000820159912,-1.5300006866455078,-0.7450008392333984,1,-0.05665905907221569,1.7646963126685873,24.63999938964844,1.1030910806984735,24.46500015258789,1.0327940615482982,24.790000915527344,-0.05665905907221569
4419,2009-08-05,23.420000076293945,23.95499992370605,23.34000015258789,23.90500068664551,18380400.0,-0.020698340802153492,1.102566610587282,0.898150928068112,49.81227292041647,72.81449495088603,1.0002200268022072,0.16981374986167097,-0.6075634015709852,-0.7141456850854908,14.49779130811722,0.6149997711181605,0.9173942651103104,-0.37925004959106445,-2.1172658620123634,1.3587657628302345,-1.2482579558017122,0.48975785661958327,1.5537999343872073,4.819272955402508,-70.88187852670777,0.8690079062106494,8,0.75,0.11499977111816406,-0.7412500381469727,-1.0349998474121094,-0.3700008392333949,2,-0.03309135849725031,1.3200030517655705,23.915000915527344,1.7646963126685873,24.63999938964844,1.1030910806984735,24.46500015258789,-0.03309135849725031
4420,2009-08-06,22.72500038146973,23.545000076293945,22.709999084472656,23.44499969482422,20570600.0,-0.029675477906069836,-1.2266636488249492,1.4845327984898355,35.86696755375813,69.24296369808923,1.6412900316950783,0.9422646448695531,0.1538761064468872,-0.009281043386003773,14.963344287739188,0.8350009918212891,0.8643611892069814,-1.0927497863769489,-2.7729520181919014,0.5874524454380037,-1.9328509022844251,-0.2526486704694726,2.183447634887692,0.6697002569811356,-70.84882356078008,0.8401011159074768,8,1.129999160766598,0.8099994659423793,0.0999999046325648,-0.3400001525878942,0.5399990081787109,3,0.00021998506854470357,1.102566610587282,23.420000076293945,1.3200030517655705,23.915000915527344,1.7646963126685873,24.63999938964844,0.00021998506854470357
4421,2009-08-07,22.8799991607666,23.25,22.79999923706055,23.170000076293945,15886200.0,0.006820628237404147,-1.0000000000000158,0.40277943346393585,37.13617681736739,64.99082616659645,1.4270792197779372,0.8846005559732006,0.059139058089261454,-0.16866204039009602,15.419888210834554,0.5249996185302699,0.8585728019394452,-0.9707509994506829,-2.5411627444767895,0.5996607455754237,-1.7559568719637362,-0.1855451269376296,1.896541919677734,8.212557715679946,-58.9508878698166,0.7852058725130532,8,0.9750003814697266,0.6550006866455078,0.011250972747802734,-0.4949989318847656,0.1600017547607422,4,0.00808572465370716,-1.2266636488249492,22.72500038146973,1.102566610587282,23.420000076293945,1.3200030517655705,23.915000915527344,0.00808572465370716
4422,2009-08-10,23.0,23.13500022888184,22.770000457763672,22.96500015258789,12255800.0,0.005244792116914532,1.3934387272681468,-0.12068874799400174,34.54545202333951,59.895369672716654,1.202278844010639,0.8353899103830216,-0.015371609039078749,-0.2847275633668147,16.274983639694238,0.3649997711181676,0.790921324179088,-0.8685001373291001,-2.388753526094071,0.6517532514358706,-1.6286268317115855,-0.10837344294661477,1.6525485606860357,15.675721931308628,-45.510612688439835,0.760126694382486,8,0.8549995422363281,0.5349998474121094,-0.10624980926513672,-0.6149997711181641,0.15500068664551137,0,0.01804351806640625,-1.0000000000000158,22.8799991607666,-1.2266636488249492,22.72500038146973,1.102566610587282,23.420000076293945,0.01804351806640625
4423,2009-08-11,22.82500076293945,23.114999771118164,22.614999771118164,22.79999923706055,12465200.0,-0.0076086624808935355,-1.5316426357113195,0.7143324250679168,36.03034012070074,54.7013681977067,1.1817459115239792,1.0957074394954418,0.20934142751425,-0.10006446628641541,17.56309246385918,0.5,0.7021761057274425,-1.0619994163513233,-2.517451764059331,0.39345293135668413,-1.7897255902053253,-0.3342732424973214,1.710994829173785,15.671714022996136,-42.11197833979008,0.7277261738540036,8,0.9824991226196325,0.7099990844726598,0.004999160766605115,-0.44000053405761363,0.09000015258789418,1,0.0341730012365804,1.3934387272681468,23.0,-1.0000000000000158,22.8799991607666,-1.2266636488249492,22.72500038146973,0.0341730012365804
4424,2009-08-12,22.92499923706055,23.25,22.774999618530273,22.94499969482422,15619200.0,0.004381094010014852,-1.9687552154113916,-0.7999694842844918,33.68280589973699,49.1989968680877,0.8619957888448546,1.0507634889419712,0.15608567228728631,-0.18979933752176592,18.562776650057934,0.47500038146972656,0.5537690946081462,-0.9627509117126429,-2.4160974827184347,0.49059565929314886,-1.689424197215537,-0.23607762620974881,1.45731668937308,33.33326496960587,-21.112001941571386,0.7266732855028958,8,0.8575010299682582,0.610000610351559,0.002500534057613635,-0.5399990081787145,-0.045000076293948865,2,0.01068705986420837,-1.5316426357113195,22.82500076293945,1.3934387272681468,23.0,-1.0000000000000158,22.8799991607666,0.01068705986420837
4425,2009-08-13,22.59499931335449,22.9950008392334,22.489999771118164,22.9950008392334,12510800.0,-0.014394762690878693,1.524995708481947,19.999618539008118,30.243875661234213,44.321880379761936,0.9475343374406187,1.385648999236011,0.5035223350854778,0.1377119653886183,18.759779677587655,0.5050010681152344,0.32056719401658285,-1.250750827789311,-2.8042845749715894,0.30278291939296764,-2.02751770138045,-0.47398395419817163,1.6459313206539044,13.8157250808736,-35.78482858326617,0.77676687359114,8,1.0400009155273473,0.9400005340576207,0.28000020980835316,-0.2099990844726527,0.720001220703125,3,0.020137195730612012,-1.9687552154113916,22.92499923706055,-1.5316426357113195,22.82500076293945,1.3934387272681468,23.0,0.020137195730612012
4426,2009-08-14,22.475000381469727,22.524999618530273,22.05500030517578,22.51000022888184,15439600.0,-0.005310862382449266,13.461822876929396,0.08749928474699928,24.747444583267978,38.28331422192624,0.8443595732353337,1.4674734211071296,0.6368605354086654,0.2634408183301673,18.293343262917404,0.5399990081787074,0.05213122824764227,-1.2987497329711921,-2.9679410215110273,0.3704415555686431,-2.1333453772411097,-0.4641540887012745,1.590837166249642,35.14645887467998,-7.978376811625623,0.8345956442699181,8,0.8324995040893555,1.052499771118164,0.39499950408935547,-0.09000015258789062,0.5900001525878871,4,0.03515012212547308,1.524995708481947,22.59499931335449,-1.9687552154113916,22.92499923706055,-1.5316426357113195,22.82500076293945,0.03515012212547308
4427,2009-08-17,22.1200008392334,22.38999938964844,22.040000915527344,22.075000762939453,13408000.0,-0.01579530750660274,-5.086942099414587,-1.285722070844556,15.031819957742044,33.010795059729276,0.8988266771383735,1.7661387746167385,1.0068296347628092,0.6275929808957983,18.29406698554024,0.4349994659423828,-0.24032900921861255,-1.5604992866516127,-3.3814762705326054,0.26047769722937986,-2.4709877785921073,-0.6500107947111182,1.7045362393807402,6.611568945188118,-28.426932698819734,0.910488491940496,8,0.8774995803833008,1.3999996185302734,0.8237490653991699,0.2649993896484375,0.8199996948242152,0,0.04159132194345028,13.461822876929396,22.475000381469727,1.524995708481947,22.59499931335449,-1.9687552154113916,22.92499923706055,0.04159132194345028
4428,2009-08-18,22.15999984741211,22.325000762939453,22.01499938964844,22.309999465942386,12250200.0,0.0018082733571946896,2.444417365136175,-3.3333192048489746,15.03177866749742,29.146295698293823,0.6522966438742479,1.6438458705924148,0.9840243244203108,0.5965931095663954,18.01960822786347,0.3100013732910121,-0.4833106685222148,-1.4147502899169915,-3.3333916312204934,0.5038910513865105,-2.3740709605687407,-0.4554296192652423,1.4147021683698782,11.740921951641146,-15.22819083150757,0.9593206706517509,8,0.619999885559082,1.3474998474121094,0.747499942779541,0.2175006866455078,0.8400001525878906,1,0.044900760202378764,-5.086942099414587,22.1200008392334,13.461822876929396,22.475000381469727,1.524995708481947,22.59499931335449,0.044900760202378764
4429,2009-08-19,22.61000061035156,22.65500068664551,21.905000686645508,22.01000022888184,13706600.0,0.020306893774279633,1.1739113608783627,-4.000012715689747,24.413108964371062,27.87364474391748,0.0841652291909405,1.1487822511829542,0.5553500953927859,0.15486663756281516,18.634110028079476,0.7500000000000036,-0.773281423333124,-0.898749542236331,-2.8563552679278637,1.0588561834552017,-1.877552405082099,0.08005332060943715,0.715148985249062,64.67888302879888,42.80346460196043,0.9788028628457671,8,-0.03250026702880504,0.842499732971195,0.29749917984009144,-0.287500381469723,0.48999977111817117,2,0.013489619502095263,2.444417365136175,22.15999984741211,-5.086942099414587,22.1200008392334,13.461822876929396,22.475000381469727,0.013489619502095263
4430,2009-08-20,22.98500061035156,23.15999984741211,22.55500030517578,22.71500015258789,19089400.0,0.016585581153337747,-1.05084537548896,0.45000047683685446,32.83060683867349,27.395248079618163,-0.27946381164138145,0.7172257153691142,0.21130960635439422,-0.21957393051105,18.330488435920756,0.6049995422363281,-0.9456976384082871,-0.46449956893921396,-2.4095281454665987,1.4805290075881707,-1.4370138572029063,0.5080147193244784,-1.0799999237060511,86.05582835978518,63.04266482329897,0.9725142882636922,8,-0.40750026702880504,0.46749973297119496,-0.18875074386596324,-0.662500381469723,0.5550003051757848,3,-0.0045682595952453164,1.1739113608783627,22.61000061035156,2.444417365136175,22.15999984741211,-5.086942099414587,22.1200008392334,-0.0045682595952453164
4431,2009-08-21,23.045000076293945,23.434999465942386,22.97500038146973,23.19499969482422,15992000.0,0.00261037478134174,-2.1724183290254193,-0.5555532008081566,30.9892538141344,27.00011494526204,-0.350450079940547,0.5956160562654489,0.18505587736834883,-0.2842478992402917,17.866434336552476,0.45999908447265625,-1.0270399528596812,-0.3460000991821275,-2.2642823292237466,1.5722821308594916,-1.305141214202937,0.6131410158386821,-1.1399993896484375,74.50982347661297,52.37839300901132,0.9591411150208099,8,-0.375,0.4075002670288086,-0.18375015258789062,-0.7224998474121094,0.19499969482421875,4,0.01171622724538035,-1.05084537548896,22.98500061035156,1.1739113608783627,22.61000061035156,2.444417365136175,22.15999984741211,0.01171622724538035
4432,2009-08-24,23.0,23.09000015258789,22.78000068664551,23.07500076293945,11931200.0,-0.0019527045408967991,4.904777475022639,0.5000063578449212,36.984323365185844,27.10611308353816,-0.3413462036223507,0.5527887181334066,0.2518853293819916,-0.23513018555811271,17.18969779851968,0.30999946594237926,-0.9871845671850572,-0.31725015640258647,-2.1724349408608106,1.5379346280556376,-1.2448425486316985,0.6103422358265256,-1.0337993621826165,71.56863967288305,46.794026646334046,0.9275923922291113,8,-0.3299999237060547,0.4525003433227539,0.10750007629394531,-0.5474996566772461,0.25,0,0.002826110176417984,-2.1724183290254193,23.045000076293945,-1.05084537548896,22.98500061035156,1.1739113608783627,22.61000061035156,0.002826110176417984
4433,2009-08-25,23.125,23.38500022888184,22.86000061035156,22.915000915527344,11591600.0,0.005434782608695565,-2.281250745058742,-2.799959310309883,45.31000683493008,28.398024298559612,-0.4685937351974161,0.30646093049996637,0.16689741356173116,-0.3514117641610923,15.949370758503994,0.5249996185302805,-0.9595912245508273,-0.1052501678466804,-1.8120894485928076,1.6015891128994468,-0.9586698082197422,0.7481694725263814,-1.1000474090576162,79.73858083175408,50.27351945236577,0.8534196403730635,8,-0.4549999237060547,0.3275003433227539,-0.017499923706054688,-0.6724996566772461,-0.47500038146972656,1,-0.007999976905616712,4.904777475022639,23.0,-2.1724183290254193,23.045000076293945,-1.05084537548896,22.98500061035156,-0.007999976905616712
4434,2009-08-26,23.114999771118164,23.28000068664551,23.03000068664551,23.114999771118164,10018800.0,-0.00043244233002537324,-1.9412081500764178,0.0,57.92683210492598,31.473908347858696,-0.47920068457135656,0.1849662488445638,0.21391113204107626,-0.3508652933873222,14.56056667754814,0.25,-0.9301609613002775,-0.025750350952147727,-1.539648404862895,1.4881477029585994,-0.7826993779075195,0.7311986760032241,-1.0336453051757815,63.63636363636338,29.267766080713827,0.7569490269553732,8,-0.44499969482421875,0.33750057220458984,0.015000343322753906,-0.6399993896484375,-0.8600006103515625,2,-0.004975114525497593,-2.281250745058742,23.125,4.904777475022639,23.0,-2.1724183290254193,23.045000076293945,-0.004975114525497593
4435,2009-08-27,22.90999984741211,23.07999992370605,22.625,23.0049991607666,11176800.0,-0.00886869676556079,2.7142723684518617,-100.0,50.597624093723134,34.34615051568705,-0.25123945304061834,0.25497220467076787,0.43222260755885245,-0.1677043322537095,13.169594960345743,0.48999977111816406,-0.902635487292784,-0.1367502212524414,-1.438001608227431,1.1645011657225481,-0.7873759147399362,0.5138754722350534,-0.7744995814697262,35.18518954583865,-2.3890303824750205,0.6506256934874942,8,-0.23999977111816406,0.5425004959106445,0.24625015258789062,-0.4349994659423828,-0.4099998474121094,3,0.008293345059933843,-1.9412081500764178,23.114999771118164,-2.281250745058742,23.125,4.904777475022639,23.0,0.008293345059933843
4436,2009-08-28,22.625,23.125,22.424999237060547,23.01000022888184,11889200.0,-0.012439975962911354,1.2764260925390076,4.052663280261848,42.99064221073141,37.45268632157475,0.06400640447134975,0.41640526296434643,0.7118613276080055,0.10108212785111448,12.349916905965546,0.7000007629394531,-0.8809214633791775,-0.32975006103515625,-1.4574045302568557,0.7979044081865432,-0.8935772956460077,0.23407717357569524,-0.43751976605761556,20.833391282233585,-18.704868635541054,0.5638272346108502,8,0.04500007629394531,0.8275003433227539,0.6399993896484375,-0.06750011444091797,0.23500061035155895,4,0.04044202941557318,2.7142723684518617,22.90999984741211,-1.9412081500764178,23.114999771118164,-2.281250745058742,23.125,0.04044202941557318
4437,2009-08-31,22.53000068664551,22.70000076293945,22.354999542236328,22.4950008392334,12868600.0,-0.004198864678651382,-1.1904669637666894,-0.09090864053188587,44.315980963231254,40.70648657665629,0.24952003229325115,0.363880044877849,0.7919032115813458,0.17947038629905165,11.795533064906452,0.34500122070312145,-0.8125970753796423,-0.3192494392394991,-1.1346103686067757,0.49611149012777744,-0.7269299039231392,0.08843102544414094,-0.2926196834231263,16.99039104324522,-24.510687191545703,0.4076804646836387,8,0.13999938964843395,0.9224996566772425,0.8112487792968714,0.027499198913570666,0.125,0,0.03151349590919006,1.2764260925390076,22.625,2.7142723684518617,22.90999984741211,-1.9412081500764178,23.114999771118164,0.03151349590919006
4438,2009-09-01,22.559999465942386,23.024999618530273,22.34000015258789,22.440000534057614,15039400.0,0.0013315037009589137,-3.2812507450587702,3.4285558583104816,42.77226974864502,42.74639333046451,0.3153953509153098,0.23943922502623138,0.7582704862301703,0.13095028357671623,12.162272503216725,0.6849994659423828,-0.7069192855311641,-0.22150058746337464,-0.8726378301143605,0.4296366551876112,-0.5470692087888658,0.1040680338621165,-0.27471372421119966,23.4041689747604,-18.339838722759122,0.3255686213254922,9,0.32750034332275035,0.8925008773803675,0.821250438690182,0.01750087738036754,0.05000114440917258,1,0.03058513077977998,-1.1904669637666894,22.53000068664551,1.2764260925390076,22.625,2.7142723684518617,22.90999984741211,0.03058513077977998
4439,2009-09-02,22.645000457763672,22.875,22.46500015258789,22.59499931335449,12831800.0,0.0037677745493569503,-1.645164862886008,0.4166799122611869,51.096517829133205,44.77593899607115,0.2636017331448457,0.09844770038735362,0.665067894164082,0.028532588526285707,12.724405483986414,0.4099998474121094,-0.5180292152074557,-0.09774961471557475,-0.6771907713647636,0.4816915419336141,-0.38747019304016916,0.19197096360901966,-0.31372616706403633,38.85354961294179,-6.1578623227197795,0.2897205783245951,9,0.24249935150146484,0.807499885559082,1.0537495613098145,0.13749980926513672,0.0049991607666015625,2,0.00022076222855127448,-3.2812507450587702,22.559999465942386,-1.1904669637666894,22.53000068664551,1.2764260925390076,22.625,0.00022076222855127448
4440,2009-09-03,22.729999542236328,22.875,22.5,22.84499931335449,9687800.0,0.0037535474830832083,3.2856862595503045,-2.2999427808504236,55.67927614111851,47.51927481018049,0.15491808089636905,0.014590400990037722,0.5747812890926767,-0.066540227946696,12.418242683659189,0.375,-0.3181265889692142,-0.01300048828125,-0.5924137180595608,0.5664127414970608,-0.3027071031704054,0.2767061266079054,-0.3899993896484375,49.68146056768538,3.2808309290892197,0.2897066148891561,9,0.13250064849853516,0.7225008010864258,1.077500343322754,0.08750057220458984,-0.1399993896484375,3,-0.020897509504436695,-1.645164862886008,22.645000457763672,-3.2812507450587702,22.559999465942386,-1.1904669637666894,22.53000068664551,-0.020897509504436695
4441,2009-09-04,23.065000534057614,23.145000457763672,22.70499992370605,22.70499992370605,9445200.0,0.014738275343947782,-1.444443267070761,-3.1304463204684763,71.23596276167129,51.3250125209011,-0.19774219514087576,-0.32236809461872795,0.21651586661057465,-0.39292386108557764,12.073656064936369,0.44000053405762074,-0.168523779975299,0.31275043487548615,-0.2815864921962685,0.9070873619472408,0.01558197133961059,0.6099188984113617,-0.6812004089355419,90.0621250462024,37.03274553487718,0.2971684635358773,9,-0.20250034332275035,0.36250019073486683,0.7524995803833043,-0.23750019073485973,-0.28000068664550426,4,-0.02449601218189168,3.2856862595503045,22.729999542236328,-1.645164862886008,22.645000457763672,-3.2812507450587702,22.559999465942386,-0.02449601218189168
4442,2009-09-08,23.415000915527344,23.44499969482422,22.97500038146973,23.20000076293945,13122200.0,0.015174523016070252,2.418205274036235,0.5972216335353805,74.75347423386285,54.596508898560295,-0.5394085235224431,-0.6742528171975977,-0.14735873703519076,-0.7346590521626162,11.85642718757608,0.46999931335448863,-0.07558104251918607,0.6420007705688491,-0.014484313544663507,1.2984858546823617,0.3137582285120928,0.9702433126256054,-0.9891528167724601,97.28517721951607,37.42066900940114,0.3282425420567565,9,-0.5225009918212891,-0.07250022888183594,0.4024991989135742,-0.5875005722045898,-0.3900012969970703,1,-0.023702766751025117,-1.444443267070761,23.065000534057614,3.2856862595503045,22.729999542236328,-1.645164862886008,22.645000457763672,-0.023702766751025117
4443,2009-09-09,23.604999542236328,23.76499938964844,23.36000061035156,23.420000076293945,15506400.0,0.008114397577622556,-1.6557436509971268,0.860462021610674,71.8681303940294,56.145542041794,-0.7310350016229847,-0.84620509384321,-0.34689197300577135,-0.9139263752086322,11.590956820814577,0.4049987792968821,0.029187264936190616,0.7929994583129876,0.038194612162705255,1.5478043044632699,0.41559703523784464,1.1704018813881305,-1.1180023477172831,87.69231220674473,27.26209556950822,0.37740242307514116,9,-0.5524997711181641,-0.3724994659423828,0.21250057220458984,-0.7774991989135742,-0.2899990081787145,2,-0.04024566295334964,2.418205274036235,23.415000915527344,-1.444443267070761,23.065000534057614,3.2856862595503045,22.729999542236328,-0.04024566295334964
4444,2009-09-10,23.170000076293945,23.915000915527344,23.020000457763672,23.90500068664551,19429800.0,-0.018428276821782608,1.3708587856648426,-3.972987741383418,53.961449456017064,56.51930041538222,-0.32118982084931247,-0.4130889546982246,0.08186459830157489,-0.4632712861684247,11.333161086031854,0.8950004577636719,0.0884536496954702,0.34574995040893697,-0.4245696148957414,1.1160695157136153,-0.039409832243400444,0.7309097330612744,-0.5807627061645491,47.34979807728599,-9.432514102009598,0.3851597826523384,9,-0.042499542236328125,-0.23999977111816406,0.7699999809265137,-0.3424997329711914,-0.08500099182128906,3,-0.024169161160916053,-1.6557436509971268,23.604999542236328,2.418205274036235,23.415000915527344,-1.444443267070761,23.065000534057614,-0.024169161160916053
4445,2009-09-11,23.04999923706055,23.290000915527344,22.875,23.229999542236328,14806400.0,-0.005179147122928662,1.7666446264177813,0.244898171022851,50.104366676249946,57.30971424488427,-0.20030594926970835,-0.27115515829836667,0.19426057025044585,-0.32783433360180325,10.5508380644308,0.41500091552734375,0.09793805598718919,0.20299911499023793,-0.5656865143941907,0.9716847443746666,-0.1813436997019764,0.5873419296824522,-0.32818551239136085,28.512316575477065,-24.95241197546087,0.3843428146922139,9,0.07750129699706676,-0.13999843597412465,0.8025007247924769,-0.22249889373779652,0.35500144958496094,4,-0.017353563200433575,1.3708587856648426,23.170000076293945,-1.6557436509971268,23.604999542236328,2.418205274036235,23.415000915527344,-0.017353563200433575
4446,2009-09-14,23.26499938964844,23.354999542236328,22.95000076293945,23.01000022888184,10939600.0,0.009327555735542337,-1.1600044759341612,-1.416659602424476,55.16568287579259,58.51523667961331,-0.35199062467432185,-0.4468460073164806,-0.011012286723552478,-0.5458705605460281,9.194247196880989,0.40499877929687855,0.06970150055769153,0.3784993171691937,-0.39088912677394205,1.1478877611123295,-0.006194904802374168,0.7631935391407616,-0.42386694589343676,37.49990830062757,-13.109905480901105,0.3846942219715677,9,-0.13749885559082387,-0.35499858856201527,0.4300003051757777,-0.43749904632568715,-0.2049999237060547,0,-0.0290135076195569,1.7666446264177813,23.04999923706055,1.3708587856648426,23.170000076293945,-1.6557436509971268,23.604999542236328,-0.0290135076195569
4447,2009-09-15,23.040000915527344,23.440000534057614,23.040000915527344,23.26000022888184,12892600.0,-0.00967111455077918,-2.636371517994124,-0.8627452447024292,48.40526872531716,59.14112545479911,-0.05256891452806656,-0.15746267466622044,0.2237174055258464,-0.3226925973992394,7.799502250465992,0.3999996185302699,0.07296213868485069,0.10750083923339915,-0.5739101846032177,0.788911863070016,-0.2332046726849093,0.4482063511517076,-0.16500091552734375,15.865458680262625,-29.77671524376884,0.3407055119183083,9,0.14999961853027344,-0.13000011444091797,0.654998779296875,-0.21250057220458984,-0.375,1,-0.01106775425270845,-1.1600044759341612,23.26499938964844,1.7666446264177813,23.04999923706055,1.3708587856648426,23.170000076293945,-0.01106775425270845
4448,2009-09-16,23.15500068664551,23.309999465942386,22.95499992370605,23.17499923706055,11154800.0,0.004991309312000425,1.4482810783791917,0.09090278560467328,50.722039061445685,59.09951670283383,-0.08302259328060657,-0.2045866942532335,0.129012436604917,-0.43806426791073605,6.23322848930121,0.35499954223633523,0.1279839821073807,0.17275056838989755,-0.40921945356535616,0.7547205903451513,-0.11823444258773108,0.4637355793675262,0.7600002288818324,26.9231192458647,-15.763671017974229,0.2909850109776273,9,0.05249977111816051,-0.24499988555908558,0.5399990081787074,-0.3225002288818395,-0.8550014495849645,2,-0.005614384118339255,-2.636371517994124,23.040000915527344,-1.1600044759341612,23.26499938964844,1.7666446264177813,23.04999923706055,-0.005614384118339255
4449,2009-09-17,22.915000915527344,23.28499984741211,22.739999771118164,23.20499992370605,17634000.0,-0.010364921788000081,1.4222287213526104,14.501001430614988,50.08914571073815,58.478391099458236,0.2227265260678024,0.06264643345231491,0.3912887531956848,-0.21364733873313924,5.169586310617635,0.5450000762939453,0.18440495185031125,-0.08249921798705984,-0.6388169529256551,0.47381851695153543,-0.36065808545635747,0.1956596494822378,0.9807999801635745,25.000136239039694,-17.86574046631709,0.27815886746929813,9,0.39499950408935547,-0.005000114440917969,0.756248950958252,-0.05750083923339844,-1.0,3,0.01745579762378391,1.4482810783791917,23.15500068664551,-2.636371517994124,23.040000915527344,-1.1600044759341612,23.26499938964844,0.01745579762378391
4450,2009-09-18,22.8799991607666,23.1200008392334,22.649999618530273,23.10000038146973,18124000.0,-0.0015274603256517638,2.6153643005956746,0.7586274935380338,54.99020197005722,56.67330656705667,0.3142947883729228,0.09420852589246564,0.4520045910493167,-0.19514900726736073,5.082315977484859,0.470001220703125,0.24739886780493237,-0.11225090026855611,-0.6710416493124427,0.4465398487753305,-0.3916462747904994,0.1671444742533872,0.9695696899414052,29.113832365978865,-15.855796308444127,0.27939537452194363,9,0.40250110626220703,0.03000164031982422,0.7787508964538574,0.1900005340576172,-1.164999008178711,4,0.008959787203907554,1.4222287213526104,22.915000915527344,1.4482810783791917,23.15500068664551,-2.636371517994124,23.040000915527344,0.008959787203907554
4451,2009-09-21,23.315000534057614,23.375,22.915000915527344,22.93000030517578,10566600.0,0.019012298481065004,-1.2168683558615492,-1.749991330281548,63.557853597344476,55.429348718554635,-0.09109426566388379,-0.33679563756542663,0.05265435023130394,-0.6391823553832552,5.434369580337103,0.49500083923339844,0.29432462438938956,0.3092504501342752,-0.2676585588633884,0.8861594591319388,0.020795945635441626,0.5977049546331088,0.46259416271972853,84.17723352680419,34.1949938483001,0.28845450449883187,9,-0.03250026702880504,-0.40499973297118785,0.269999504089359,-0.24500083923339488,-1.7550010681152273,0,0.003860182308657034,2.6153643005956746,22.8799991607666,1.4222287213526104,22.915000915527344,1.4482810783791917,23.15500068664551,0.003860182308657034
4452,2009-09-22,23.065000534057614,23.34000015258789,22.9950008392334,23.190000534057614,13609000.0,-0.010722710455648987,-1.6037743997236835,-0.3246751316565219,58.105951781762585,53.90021776163609,0.11626341883643221,-0.08609016455785934,0.3224343566231589,-0.3904988173636106,5.542593213326281,0.3449993133544922,0.32086453459802655,0.05600042343139222,-0.5215042488763899,0.6335050957391744,-0.23275191272249884,0.3447527595852833,0.6449384580249031,57.241475471509,3.7362956253277346,0.288752336153891,9,0.21749973297119496,-0.15499973297118785,0.3524994850158727,0.1474990844726598,-1.7749996185302699,1,-0.00021682497287800473,-1.2168683558615492,23.315000534057614,2.6153643005956746,22.8799991607666,1.4222287213526104,22.915000915527344,-0.00021682497287800473
4453,2009-09-23,22.940000534057614,23.25,22.875,23.125,10897000.0,-0.0054194665989895086,-1.3809483442425416,1.479995727539091,54.675119050569755,53.97951438325306,0.15311490998259458,0.025654846956346233,0.4722948952025696,-0.2596517916651493,5.648504065870489,0.375,0.277810232913545,-0.05974960327148793,-0.6353543741387071,0.5158551675957312,-0.34755198870509574,0.22805278216211988,0.7063420956117703,40.00010523297215,-14.723967336617484,0.2878023854336091,9,0.10499954223633168,-0.029999732971187854,0.3187499046325719,0.4474992752075231,-1.470001220703125,2,-0.011987777337755245,-1.6037743997236835,23.065000534057614,-1.2168683558615492,23.315000534057614,2.6153643005956746,22.8799991607666,-0.011987777337755245
4454,2009-09-24,23.0,23.165000915527344,22.75,22.88500022888184,11423600.0,0.0026154954030324085,-1.1558476301826595,-0.6216221789200971,54.31310488220144,54.447151961692114,0.07427587254406376,-0.045747346941197975,0.42369748568629717,-0.31411450069262514,5.829143820081503,0.41500091552734375,0.1872286904208913,0.005999851226807351,-0.5670493126673861,0.5790490151210008,-0.28052473072029116,0.29252443317390586,0.5865620490010386,48.27588928438948,-6.793322795540924,0.28652458194709757,9,0.04500007629394531,-0.08999919891357422,0.14374971389770508,0.3874998092651367,-1.7250003814697266,3,-0.0304348157799762,-1.3809483442425416,22.940000534057614,-1.6037743997236835,23.065000534057614,-1.2168683558615492,23.315000534057614,-0.0304348157799762
4455,2009-09-25,23.10000038146973,23.3799991607666,22.875,22.94499969482422,13000400.0,0.004347842672596913,-2.4237222383861896,1.347834740351357,50.60448776991132,53.94035250548309,-0.019987899827786038,-0.13785122891840018,0.31957136323667257,-0.4049066508732544,5.745001939661484,0.5049991607666016,0.09448315432731391,0.09650020599365661,-0.4769850526054995,0.6699854645928127,-0.19024242330592145,0.38324283529323466,0.4303679217030627,55.55569011295813,4.709901573854012,0.2867426292995784,9,-0.0550003051757848,0.027500152587887072,-0.08500003814697621,0.2874994277954066,-1.7650012969970739,4,-0.05129867733218585,-1.1558476301826595,23.0,-1.3809483442425416,22.940000534057614,-1.6037743997236835,23.065000534057614,-0.05129867733218585
4456,2009-09-28,23.540000915527344,23.7450008392334,23.0,23.03499984741211,11882400.0,0.019047641852446562,-1.5913038286241235,3.258056974097015,52.093801916932904,54.350189526773725,-0.46586816977277934,-0.5331208205523055,-0.1350013798532963,-0.8291349233813889,5.597435471961893,0.7450008392333984,0.09166987469937027,0.4907506942749009,-0.10128676918486335,1.0827881577346652,0.194731962545017,0.7867694260047848,-0.8900012969970703,79.39700996996169,33.003410220851364,0.29601873172988247,9,-0.3425006866455078,-0.41250038146972656,-0.5250005722045898,-0.15250110626220703,-1.6400012969970703,0,-0.07752764196944673,-2.4237222383861896,23.10000038146973,-1.1558476301826595,23.0,-1.3809483442425416,22.940000534057614,-0.07752764196944673
4457,2009-09-29,23.239999771118164,23.55500030517578,23.06999969482422,23.5049991607666,10753200.0,-0.01274431320056979,1.6575253702329567,-0.5247501567421798,44.10340222583357,53.61478543392793,-0.15032164844518547,-0.18677720338397563,0.14438442399303852,-0.5261229026154375,5.331399478131551,0.4850006103515625,0.1025129626219865,0.15524959564208984,-0.388901133814997,0.6994003250991767,-0.11682576908645359,0.4273249603706333,-0.5681001281738283,49.24616661586798,7.742941208878918,0.27207536472854427,9,-0.042499542236328125,-0.11249923706054688,-0.17874956130981445,0.14750003814697266,-1.3050003051757777,1,-0.07228917046994221,-1.5913038286241235,23.540000915527344,-2.4237222383861896,23.10000038146973,-1.1558476301826595,23.0,-0.07228917046994221
4458,2009-09-30,23.25,23.34000015258789,22.95000076293945,23.274999618530273,13156000.0,0.0004303024518212961,4.032227896388405,0.09433840041457937,51.498123728882575,53.771338547055095,-0.1625197703554484,-0.15013115846813463,0.10411104927320025,-0.5216868458565074,5.564928182497036,0.38999938964844105,0.08114116826897444,0.13074979782104634,-0.3579895554349797,0.6194891510770724,-0.11361987880696489,0.3751194744490576,-0.5566383331298823,50.25121389698792,9.095620096160658,0.2443696766280125,9,-0.05249977111816406,-0.12249946594238281,-0.1887497901916504,0.18000030517578125,-0.5,2,-0.084301035891297,1.6575253702329567,23.239999771118164,-1.5913038286241235,23.540000915527344,-2.4237222383861896,23.10000038146973,-0.084301035891297
4459,2009-10-01,22.649999618530273,23.2549991607666,22.649999618530273,23.170000076293945,16157000.0,-0.025806468020203255,-1.3269192678722077,20.800335698481728,43.65080662594025,52.511405731042096,0.4424671945163112,0.4745957199765769,0.6773641220065088,0.08429789515603403,5.578706295744914,0.6049995422363281,0.08269191672296117,-0.4695005416870117,-0.9572226970273263,0.01822161365330288,-0.713361619357169,-0.22563946401685442,1.095001220703125,0.0,-40.98872321059176,0.24386107767015705,10,0.5475006103515625,0.47750091552734375,0.41125059127807617,0.7800006866455078,0.4799995422363281,3,-0.05209714459378667,4.032227896388405,23.25,1.6575253702329567,23.239999771118164,-1.5913038286241235,23.540000915527344,-0.05209714459378667
4460,2009-10-02,22.2549991607666,22.7549991607666,22.229999542236328,22.649999618530273,20574000.0,-0.017439314102262404,-1.359550465479109,0.7596155962293218,34.83484842323159,49.31996071169622,0.826391959115405,0.8771580953056883,1.032738765954349,0.4839247565229172,5.893132515036196,0.5249996185302734,0.05625205377108955,-0.840750980377198,-1.4414989803292642,-0.2400029804251318,-1.1411249803532293,-0.5403769804011667,1.4681016540527345,1.6501384242921728,-38.13662992190458,0.3003739999760327,10,0.7325010299682617,0.8175010681152344,0.806251049041748,1.1750011444091797,1.0350017547607422,4,-0.04403502939528181,-1.3269192678722077,22.649999618530273,4.032227896388405,23.25,1.6575253702329567,23.239999771118164,-0.04403502939528181
4461,2009-10-05,22.5,22.649999618530273,22.23500061035156,22.45499992370605,14510400.0,0.011008800200959401,1.405796139960989,-0.11392411175602317,41.940299527206164,47.52377712785661,0.5069352475658846,0.6194163196801519,0.7486913367128452,0.24613965252162728,6.287236297989371,0.4149990081787145,0.05377523413018892,-0.567500114440918,-1.224811651494548,0.08981142261271202,-0.896155882967733,-0.23884434591410297,1.1633767639160162,20.37738130540305,-21.50849389619333,0.32865576852681483,10,0.4875001907348633,0.5725002288818359,0.5612502098083496,0.9525003433227539,0.9050006866455114,0,-0.051777818467881986,-1.359550465479109,22.2549991607666,-1.3269192678722077,22.649999618530273,4.032227896388405,23.25,-0.051777818467881986
4462,2009-10-06,22.86000061035156,22.899999618530273,22.31999969482422,22.559999465942386,13891000.0,0.016000027126735983,2.0526379191784327,6.66668079515042,45.897086139305586,46.54844013771615,0.12828820365373161,0.22736152524366915,0.3446404519334756,-0.10288186007848665,5.959055360704678,0.5799999237060547,0.04703200674937591,-0.17974948883056996,-0.8219784429283798,0.46247946526723993,-0.5008639658794749,0.14136498821833499,0.7460410646972697,56.7568217746921,12.442140100824616,0.32111447704890533,10,0.12749958038330433,0.212499618530277,0.20124959945679066,0.592499732971195,0.7099990844726598,1,-0.041994792921684065,1.405796139960989,22.5,-1.359550465479109,22.2549991607666,-1.3269192678722077,22.649999618530273,-0.041994792921684065
4463,2009-10-07,22.65500068664551,22.8700008392334,22.53499984741211,22.774999618530273,9863600.0,-0.008967625469494478,1.1612871469882484,-0.3999949137563793,46.3483186701735,45.66346389193527,0.3225265494783258,0.37686267637277737,0.4897269934015043,0.11560917334573517,5.088313984079853,0.33500099182128906,-0.03293893181702501,-0.3372494697570758,-0.9429375823643689,0.26843864285021724,-0.6400935260607206,-0.034405413453431066,0.895999303090818,41.46354171512609,-5.075597983982206,0.3028440563036457,10,0.3324995040893519,0.4174995422363246,0.40624952316283824,0.7974996566772425,0.7849998474121023,2,-0.031781116701865564,2.0526379191784327,22.86000061035156,1.405796139960989,22.5,-1.359550465479109,22.2549991607666,-0.031781116701865564
4464,2009-10-08,22.61000061035156,22.770000457763672,22.51499938964844,22.739999771118164,10748800.0,-0.0019863197938668753,1.6842142247653091,1.0833359824522981,46.218513435033444,45.176133410282176,0.34239379375925694,0.39817240349898597,0.47176595212744843,0.17708923964801926,4.8800707509928305,0.2550010681152308,-0.08279772965244447,-0.3542495727539112,-0.9768782341856834,0.268379088677861,-0.6655639034697991,-0.04293524203802335,0.8881593614847709,56.71657087222706,7.643880379155995,0.3113143307158864,10,0.37749958038330433,0.462499618530277,0.5599994659423864,0.842499732971195,0.9149990081787145,3,0.006191923302485192,1.1612871469882484,22.65500068664551,2.0526379191784327,22.86000061035156,1.405796139960989,22.5,0.006191923302485192
4465,2009-10-09,22.649999618530273,22.684999465942386,22.5049991607666,22.625,9356800.0,0.0017690847898694795,2.7895074989457225,-0.19230599938377044,39.52755470330702,43.7798837198793,0.25909604504595407,0.3443235760059551,0.37167985004469273,0.15931913253091778,4.9486557783003935,0.1800003051757848,-0.11203494954928317,-0.29425058364868306,-0.9308230122417172,0.34232184494435103,-0.6125367979452001,0.024035630647833983,0.7974339361220579,62.405958967563755,17.039541505359885,0.31828621429651655,10,0.24250030517578125,0.4225006103515625,0.5200004577636719,0.8025007247924805,1.0650005340576172,4,0.02119203312673057,1.6842142247653091,22.61000061035156,1.1612871469882484,22.65500068664551,2.0526379191784327,22.86000061035156,0.02119203312673057
4466,2009-10-12,22.59000015258789,22.82500076293945,22.524999618530273,22.76000022888184,10038200.0,-0.0026489830884277588,1.0000000000000238,-6.800106813153419,42.04355140987137,43.551011406994604,0.19016413474142269,0.37013812294985726,0.380133506288022,0.24437819174767483,4.779341093735338,0.30000114440917613,-0.1479830155067532,-0.3205000877380364,-0.9570447118626575,0.3160445363865847,-0.6387723998003452,-0.002227775675727628,0.8087360415678013,46.55180918618685,2.57648856818561,0.31827231206231055,10,0.19499969482421875,0.4825000762939453,0.567500114440918,0.8625001907348633,1.1550006866455078,0,0.03098719602528477,2.7895074989457225,22.649999618530273,1.6842142247653091,22.61000061035156,1.1612871469882484,22.65500068664551,0.03098719602528477
4467,2009-10-13,22.78499984741211,22.809999465942386,22.56999969482422,22.614999771118164,12286800.0,0.008632124546571918,1.1818229107964557,-0.9999999999999791,47.46316572194192,43.10268273955676,-0.08511553059729948,0.16343422145318698,0.12914954072497054,0.07391034260384188,4.445771012872908,0.23999977111816762,-0.17497595924069742,-0.11275033950805735,-0.7485882325182338,0.5230875535021191,-0.4306692860131456,0.20516860699703088,0.566986880666807,76.71216412528872,30.902451979022544,0.3179189465050882,10,-0.04250049591064453,0.28750038146972656,0.3600006103515625,0.6675004959106445,0.6049995422363317,1,0.02721092136868375,1.0000000000000238,22.59000015258789,2.7895074989457225,22.649999618530273,1.6842142247653091,22.61000061035156,0.02721092136868375
4468,2009-10-14,23.024999618530273,23.13500022888184,22.739999771118164,22.88999938964844,12807200.0,0.010533235581540845,1.225345604788207,0.7941186370316972,50.386392566829386,43.85108117743333,-0.40274049627100084,-0.09149528133489326,-0.14182751360300117,-0.1380767252820334,4.556478745076489,0.3950004577636754,-0.2396688379105143,0.13374948501586914,-0.4936169836855626,0.7611159537173009,-0.17993374933484674,0.447432719366585,0.282107622114939,82.53961526118475,35.51169699496144,0.31368323435071627,10,-0.3424997329711914,0.0475006103515625,0.09250068664550781,0.42750072479248047,0.23500061035156605,2,0.02366992770133791,1.1818229107964557,22.78499984741211,1.0000000000000238,22.59000015258789,2.7895074989457225,22.649999618530273,0.02366992770133791
4469,2009-10-15,23.315000534057614,23.34499931335449,23.020000457763672,23.020000457763672,19572400.0,0.012595045399868443,-1.203381501955816,2.185182045522008,53.138685562302484,45.88484085955232,-0.6576498420853234,-0.36890677072396016,-0.4441167628400464,-0.39921190144260876,5.2110629224123075,0.32499885559081676,-0.2493340683712404,0.40375041961669567,-0.2516797848356127,1.059180624069004,0.07603531739054148,0.7314655218428499,-1.0850009918212855,96.42871739910353,48.39424864130948,0.3277151022261545,10,-0.5250005722045898,-0.2425003051757777,-0.17250061035155895,0.13749980926514027,-0.12000083923339488,3,0.005361355227824438,1.225345604788207,23.024999618530273,1.1818229107964557,22.78499984741211,1.0000000000000238,22.59000015258789,0.005361355227824438
4470,2009-10-16,23.084999084472656,23.2549991607666,22.96999931335449,23.2450008392334,11598800.0,-0.009864955793116081,2.1666931578557365,-0.5423786894255391,42.923774967548404,45.99411590847924,-0.3324970662820661,-0.12939387563617544,-0.20692429739964524,-0.1331660067111997,5.66694476344006,0.345001220703125,-0.29639484012005823,0.16349897384643697,-0.4962709079441652,0.8232688556370391,-0.1663859670488641,0.49338391474173804,-0.8326995468139664,68.2926432140235,23.224601807375286,0.32988494089530157,10,-0.2524995803833008,-0.09749889373779297,-0.05624866485595703,0.36750125885009766,0.4200000762939453,4,0.019060019558483354,-1.203381501955816,23.315000534057614,1.225345604788207,23.024999618530273,1.1818229107964557,22.78499984741211,0.019060019558483354
4471,2009-10-19,23.40500068664551,23.5049991607666,23.03499984741211,23.149999618530273,15000200.0,0.013861884984353035,1.0659400544959128,-1.5937391967766383,52.550242501211684,46.733355504246575,-0.5706321102019096,-0.4662100082539915,-0.5208650123897023,-0.4195269274536848,6.244132092608033,0.4699993133544922,-0.26175665639211587,0.47900056838989613,-0.19318089720237808,1.1511820339821703,0.14290983559375903,0.8150913011860332,-1.1308471534729065,89.30496992099326,42.916219382538884,0.336090732796137,10,-0.4000015258789098,-0.4175004959106481,-0.3862500190734899,0.04749965667724254,0.07499885559081676,0,0.013245009905906935,2.1666931578557365,23.084999084472656,-1.203381501955816,23.315000534057614,1.225345604788207,23.024999618530273,0.013245009905906935
4472,2009-10-20,23.059999465942386,23.32999992370605,22.895000457763672,23.2549991607666,17391600.0,-0.014740491800112498,1.5217271118974218,-0.7647014824898404,47.33893213215079,46.8434236666885,-0.21710890623796075,-0.12817422454181582,-0.17755546405364697,-0.05117190821939133,6.706217848292479,0.5100002288818395,-0.16227313587774717,0.13424940109253214,-0.537718031046019,0.8062168332310833,-0.20173431497674343,0.4702331171618077,-0.7366121076660228,41.830058841129414,-3.901983763092886,0.33598371606927613,10,-0.0550003051757848,-0.07249927520752308,-0.04124879837036488,0.39250087738036754,0.4300003051757777,1,0.029705177326768695,1.0659400544959128,23.40500068664551,2.1666931578557365,23.084999084472656,-1.203381501955816,23.315000534057614,0.029705177326768695
4473,2009-10-21,22.665000915527344,22.684999465942386,21.899999618530273,22.63500022888184,47581200.0,-0.017129165635863086,21.429276002068725,-0.1538499158808876,50.22290164950054,47.28835569051818,0.20054701538571962,0.25841476006402786,0.21676822930498219,0.3677551995036694,7.393166769356024,1.159999847412113,-0.1136996974320077,-0.24699916839599467,-0.9289193513007206,0.4349210145087312,-0.5879592598483576,0.09396092305636827,0.8399982452392578,47.663645805852056,-3.6940212089792084,0.3409600914523626,10,0.03749847412109375,0.1574993133544922,0.38499975204467773,0.7874994277954102,0.6149997711181676,2,0.03198757753521275,1.5217271118974218,23.059999465942386,1.0659400544959128,23.40500068664551,2.1666931578557365,23.084999084472656,0.03198757753521275
4474,2009-10-22,22.299999237060547,22.545000076293945,22.239999771118164,22.295000076293945,30685600.0,-0.016104198708271067,-4.3043636906440215,0.1666348782503853,50.674662840155264,48.526923261279094,0.5777021296606648,0.5989960981110087,0.5736160423123735,0.7522511544051405,7.919526442116265,0.4250011444091797,-0.11486819128714743,-0.5770008087158196,-1.3098572092726606,0.15585559184102138,-0.9434290089942401,-0.2105726084373991,1.172899932861327,24.92210172053591,-31.37147034268204,0.3664282002784209,10,0.4025001525878906,0.5225009918212891,0.758751392364502,1.152501106262207,0.7550010681152344,3,0.04304937330337921,21.429276002068725,22.665000915527344,1.5217271118974218,23.059999465942386,1.0659400544959128,23.40500068664551,0.04304937330337921
4475,2009-10-23,21.915000915527344,22.295000076293945,21.864999771118164,22.07999992370605,29558600.0,-0.017264499314124215,-2.245269438666446,-33.00534147271963,41.58275253004827,48.475723385743194,0.9470712634851566,0.9387980106219302,0.9564571807138158,1.1416098585801464,8.695278084684643,0.4349994659423828,-0.11332974085891578,-0.9027491569519057,-1.7433786057508094,-0.06211970815300205,-1.3230638813513558,-0.48243443255245566,1.5264402633666982,3.048851403529992,-55.40071964045812,0.4203147243994511,10,0.7699985504150391,0.8899993896484375,1.1949996948242188,1.5374994277954102,1.2849998474121058,4,0.058407425317055894,-4.3043636906440215,22.299999237060547,21.429276002068725,22.665000915527344,1.5217271118974218,23.059999465942386,0.058407425317055894
4476,2009-10-26,21.71500015258789,22.125,21.440000534057614,22.01000022888184,18314600.0,-0.009126203722754411,1.6095236711220076,1.7878899973413156,32.73002089739113,46.838707294126436,1.1285831062831306,1.048838498387731,1.1558007738371856,1.3433354087826999,8.997875734637175,0.6849994659423864,-0.11374141773094237,-1.0114998817443848,-1.915817548297813,-0.1071822151909565,-1.4636587150210971,-0.5593410484676724,1.6633833699951168,14.550249065499973,-42.291162534710935,0.45215883327671347,10,0.7574996948242188,0.8775005340576172,1.3812503814697266,1.7375001907348633,1.5550003051757812,0,0.08243145271013907,-2.245269438666446,21.915000915527344,-4.3043636906440215,22.299999237060547,21.429276002068725,22.665000915527344,0.08243145271013907
4477,2009-10-27,21.559999465942386,22.0,21.450000762939453,21.71500015258789,14408600.0,-0.007137954665270008,-1.9333441840829675,0.5254259205379185,33.2312381922676,44.93257903028624,1.2198208390424234,1.1294309825594944,1.3197740669603242,1.5018914576870692,9.316826137598497,0.5499992370605469,-0.09781062767848425,-1.0825005531311014,-2.091974219511471,-0.07302688675073199,-1.5872373863212879,-0.5777637199409149,1.7020810773290975,9.638476693559033,-47.11787338819542,0.5047368331901854,10,0.912500381469723,1.0325012207031214,1.5362510681152308,1.8925008773803675,1.5699996948242152,1,0.08905380908412841,1.6095236711220076,21.71500015258789,-2.245269438666446,21.915000915527344,-4.3043636906440215,22.299999237060547,0.08905380908412841
4478,2009-10-28,21.290000915527344,21.75,21.239999771118164,21.545000076293945,15707600.0,-0.0125231241699032,-1.8732289937299527,1.645148587953031,31.08883868210478,42.48259604359761,1.360946149670557,1.3123471868492302,1.5945033279464127,1.774629959612529,10.059562683843163,0.5100002288818359,-0.09759509318048032,-1.254499149322509,-2.388522626523933,-0.1204756721210849,-1.8215108879232211,-0.687487410721797,1.8627548271913064,3.8315044227092825,-50.743398821886295,0.5670117386007124,10,1.082498550415039,1.2024993896484375,1.8062496185302734,2.16249942779541,2.0049991607666016,2,0.10333484081657818,-1.9333441840829675,21.559999465942386,1.6095236711220076,21.71500015258789,-2.245269438666446,21.915000915527344,0.10333484081657818
4479,2009-10-29,21.46999931335449,21.5,21.155000686645508,21.325000762939453,16084000.0,0.008454597937375796,2.3658482122088964,-0.5686236377371899,33.746557052826645,41.46290516418407,0.9965048000958667,1.0955846396250841,1.4069176857131929,1.5977274888162896,11.550032098669465,0.3449993133544922,-0.13121627091913624,-1.015500736236575,-2.2451644126033834,0.21416294013023318,-1.6303325744199775,-0.40066889805317274,1.5297359516361233,27.63147327702717,-24.880768454244304,0.6148318381834033,10,0.860000610351566,0.9800014495849645,1.507501125335697,1.9825010299682653,1.8400001525878977,3,0.08430374621228753,-1.8732289937299527,21.290000915527344,-1.9333441840829675,21.559999465942386,1.6095236711220076,21.71500015258789,0.08430374621228753
4480,2009-10-30,21.274999618530273,21.645000457763672,21.239999771118164,21.45499992370605,25506800.0,-0.009082426691226053,-2.2400054931640625,-1.2413938253903585,32.536519507889,39.239158164926,1.0144341394640755,1.2789744870489912,1.5798185696847469,1.7971157240938709,12.12005718793566,0.4050006866455078,-0.20581323583424904,-1.1615004539489746,-2.5028670998775553,0.17986619197960607,-1.832183776913265,-0.49081713098468427,1.540262188625828,12.371032662876875,-39.205826670883965,0.6706833229642899,10,0.9675006866455078,1.1750011444091797,1.702500820159912,2.1775007247924805,1.784999847412113,4,0.08366630874555447,2.3658482122088964,21.46999931335449,-1.8732289937299527,21.290000915527344,-1.9333441840829675,21.559999465942386,0.08366630874555447
4481,2009-11-02,21.334999084472656,21.575000762939453,21.200000762939453,21.479999542236328,14942800.0,0.0028201864638401908,1.2387865951559458,0.8055567329292745,30.02754357738627,37.315670547729944,0.7039541686877193,1.1881374347515035,1.496027604269237,1.742616768812443,12.742719636848745,0.375,-0.32386950582490215,-1.0432509422302232,-2.4713831123978416,0.3848812279373952,-1.7573170273140306,-0.32918485714641577,1.3142366106323848,21.30160285131923,-25.9765095319417,0.7140660850838089,11,0.5850009918212891,1.1150016784667969,1.751251220703125,2.1175012588500977,1.6650009155273438,0,0.0874151281226967,-2.2400054931640625,21.274999618530273,2.3658482122088964,21.46999931335449,-1.8732289937299527,21.290000915527344,0.0874151281226967
4482,2009-11-03,21.899999618530273,22.01499938964844,21.21500015258789,21.21500015258789,22102400.0,0.026482332238243034,-1.335766016868225,-4.724119333877035,35.77750342406294,35.7106263004591,-0.04793770832810651,0.577117543587903,0.9147611060365364,1.1804703574579811,13.579920342650158,0.7999992370605504,-0.3808748815859637,-0.43025035858154226,-1.8547337800976749,0.9942330629345904,-1.1424920693396103,0.2819913521765258,0.5998125757288157,86.62791342398393,42.000392149237804,0.7122417107580669,11,-0.049999237060546875,0.4550008773803711,1.2625007629394531,1.5525007247924805,1.2450008392333984,1,0.06255711703639477,1.2387865951559458,21.334999084472656,-2.2400054931640625,21.274999618530273,2.3658482122088964,21.46999931335449,0.06255711703639477
4483,2009-11-04,21.934999465942386,22.149999618530273,21.78499984741211,22.059999465942386,14806600.0,0.0015981665763362685,1.393438727268235,-0.18248189409612486,31.351340762712567,33.56359051407657,-0.22057367654612392,0.5116435333803047,0.8595368866519841,1.1566205274763206,14.349139850195153,0.36499977111816406,-0.5111866664051021,-0.35925045013427237,-1.785568248314302,1.0670673480457573,-1.0724093492242872,0.35390844895574247,0.43033157755534646,78.39192126763137,38.65145324702168,0.713158899090015,11,-0.2099990844726598,0.3950004577636683,1.2275009155273402,1.5175008773803675,1.2749996185302699,2,0.05447913033595664,-1.335766016868225,21.899999618530273,1.2387865951559458,21.334999084472656,-2.2400054931640625,21.274999618530273,0.05447913033595664
4484,2009-11-05,22.75,22.790000915527344,21.975000381469727,22.030000686645508,27356600.0,0.03715525661730856,1.037498420479173,-5.7599945068359375,46.09102571293,34.06450975661899,-1.078438033318566,-0.3081287453961892,0.03368776188461453,0.3557861779262801,14.928103043234739,0.8550014495849574,-0.5858582382139517,0.4487501144409194,-0.9854447881386861,1.8829450170205249,-0.26834733684888334,1.1658475657307221,-1.5949993133544922,97.48421939065615,58.82088082988953,0.7170974512898035,11,-0.7774991989135742,-0.4200000762939453,0.41250038146972656,0.7025003433227539,0.7299995422363281,3,0.023956047309623862,1.393438727268235,21.934999465942386,-1.335766016868225,21.899999618530273,1.2387865951559458,21.334999084472656,0.023956047309623862
4485,2009-11-06,23.1299991607666,23.30500030517578,22.70000076293945,22.7450008392334,17304600.0,0.016703259813916516,-1.5473746767535386,0.5347204009674505,46.835423589680516,35.631776722428924,-1.4169751291048627,-0.6854680476810202,-0.34635926921713533,-0.01863079219525332,15.815973713749198,0.6049995422363317,-0.6413403301395988,0.8047492980957038,-0.6695230715952576,2.2790216677866653,0.0676131132502249,1.5418854829411828,-1.9422984695434558,91.68640463345372,56.973945634191075,0.7371361848454805,11,-0.899998664855957,-0.7999992370605469,0.032501220703125,0.32250118255615234,-0.4749984741210902,4,0.007782114643614113,1.037498420479173,22.75,1.393438727268235,21.934999465942386,-1.335766016868225,21.899999618530273,0.007782114643614113
4486,2009-11-09,23.290000915527344,23.290000915527344,22.934999465942386,23.21500015258789,19425000.0,0.006917499375967973,8.466609022938718,0.19480802576170422,52.764441868707365,37.80213268647778,-1.486376443385005,-0.8330495017293877,-0.49536284433199285,-0.17980735928653502,17.10985407398666,0.3550014495849574,-0.6704201518186821,0.9297510147094741,-0.6030604489421094,2.4625624783610576,0.16334528288368233,1.6961567465352658,-2.0176082397460924,99.28232590653809,62.765689179733414,0.7664057318257922,11,-1.0600004196166992,-0.9600009918212891,-0.26000070571899414,0.16249942779541016,-1.6750011444091797,0,-0.00987554489238407,-1.5473746767535386,23.1299991607666,1.037498420479173,22.75,1.393438727268235,21.934999465942386,-0.00987554489238407
4487,2009-11-10,23.40500068664551,23.56999969482422,23.045000076293945,23.11000061035156,15565000.0,0.0049377314983916065,-1.4705797875443738,3.9332943390469386,59.536081587347056,40.96293745372692,-1.466341624159977,-0.9478136851124646,-0.594738789408801,-0.2994766139255738,18.625313224838038,0.5249996185302734,-0.6269274358806136,1.0137507438659696,-0.5791313712459498,2.606632858977889,0.2173096863100099,1.8101918014219294,-2.051303705688479,90.75635729504836,53.35090880025747,0.7964410575559604,11,-1.042500495910648,-1.042500495910648,-0.37500047683716176,0.04749965667724254,-1.8050003051757848,1,-0.017304023702789162,8.466609022938718,23.290000915527344,-1.5473746767535386,23.1299991607666,1.037498420479173,22.75,-0.017304023702789162
4488,2009-11-11,23.56999969482422,23.729999542236328,23.375,23.60000038146973,12273200.0,0.007049733105662925,1.4482810783791427,-0.10169721656484326,67.25545745831043,44.68614860989179,-1.4236199583999607,-1.1277073113025082,-0.7428416374877784,-0.4626445418170668,19.498918336088032,0.3549995422363281,-0.5225473513792309,1.1514997482299805,-0.5044312112594795,2.8074307077194405,0.32353426848525046,1.9794652279747105,-2.0833245510351546,90.88319521804102,49.754806073564524,0.8279654797447293,11,-1.1049995422363281,-1.1274995803833008,-0.5399994850158691,-0.11749935150146484,-2.154998779296875,2,-0.018031363706545678,-1.4705797875443738,23.40500068664551,8.466609022938718,23.290000915527344,-1.5473746767535386,23.1299991607666,-0.018031363706545678
4489,2009-11-12,23.440000534057614,23.71999931335449,23.3700008392334,23.65500068664551,10551800.0,-0.005515450252430498,1.0289919172038824,7.166507724584549,72.26278551082174,49.1001781657732,-1.100520254946968,-1.0412486680071922,-0.5998488112755318,-0.3342660665534858,19.951100960636218,0.3499984741210902,-0.4022072163965724,1.015250587463374,-0.6558019503226511,2.686303125249399,0.17972431857036142,1.8507768563563864,-1.773859438392769,71.84472311931474,24.8296457422205,0.8355262688930132,11,-0.975000381469723,-0.9975004196166957,-0.410000324249264,0.012499809265140271,-1.8600006103515625,3,-0.009812348308216645,1.4482810783791427,23.56999969482422,-1.4705797875443738,23.40500068664551,8.466609022938718,23.290000915527344,-0.009812348308216645
4490,2009-11-13,23.524999618530273,23.63500022888184,23.334999084472656,23.38999938964844,10389600.0,0.003626240722527152,-1.448980545110616,-0.6279075956778251,77.34141758255056,54.35727527745812,-0.9306616658206472,-1.1505849511940234,-0.6733388260597053,-0.4193701513245536,20.543503052032523,0.30000114440918324,-0.23170528199050722,1.0782496452331536,-0.6403127385003486,2.796812028966656,0.21896845336640425,1.937530837099903,-1.6937498471397099,74.21384854933544,22.13827423344189,0.8592811918667503,11,-1.052499771118164,-1.0824995040893555,-0.49499940872192383,-0.07249927520751953,-1.904998779296875,4,-0.001912861935117749,1.0289919172038824,23.440000534057614,1.4482810783791427,23.56999969482422,-1.4705797875443738,23.40500068664551,-0.001912861935117749
4491,2009-11-16,23.71500015258789,23.76499938964844,23.46500015258789,23.6299991607666,13644000.0,0.008076537179110277,2.24324435784017,0.6296359089560628,82.21231071178688,59.516698309427454,-0.8354076132689094,-1.3872977956053987,-0.8601849110801112,-0.6191497514883864,20.70667864969299,0.2999992370605504,-0.06239422486241253,1.252750205993653,-0.5072933503703148,3.012793762357621,0.37272842781166915,2.132771984175637,-1.731850399529666,93.05565489672446,34.14097513134612,0.8800217781819843,11,-0.9400005340576172,-1.255000114440918,-0.7325000762939453,-0.2624998092651367,-2.210000991821289,0,-0.04469742606460436,-1.448980545110616,23.524999618530273,1.0289919172038824,23.440000534057614,1.4482810783791427,23.56999969482422,-0.04469742606460436
4492,2009-11-17,23.7450008392334,23.75,23.51000022888184,23.645000457763672,7468600.0,0.0012650510838068119,3.3636836538294164,1.1764613485919444,89.53304015632285,65.98133157538415,-0.6438834456248621,-1.4370256877640522,-0.8979007848651506,-0.655980239078545,21.297829821578183,0.2399997711181605,0.14904016042279267,1.2485008239746094,-0.5856209243824182,3.082622572331637,0.3314399497960956,2.165561698153123,-1.5836661225161528,95.3491776228235,28.24960159426149,0.9170608741785135,11,-0.8750009536743164,-1.2850008010864258,-0.8162508010864258,-0.29250049591064453,-2.2450008392333984,1,-0.08970313720081557,2.24324435784017,23.71500015258789,-1.448980545110616,23.524999618530273,1.0289919172038824,23.440000534057614,-0.08970313720081557
4493,2009-11-18,23.38999938964844,23.645000457763672,23.165000915527344,23.63500022888184,12885200.0,-0.014950576417685157,2.622620324319753,-2.4499990463293218,79.26828771882907,69.66769402048405,-0.06792886037495194,-1.0803124489752136,-0.5610239014624909,-0.3087446957011082,21.804773456414505,0.5799999237060547,0.37650138949129186,0.8572494506835966,-1.0190671947572056,2.733566096124399,-0.08090887203680452,1.7954077734039977,-1.0682982056380759,37.49984105387675,-33.16321707345577,0.9381583227204019,11,-0.15749931335449574,-0.9299993515014684,-0.48249959945679066,0.037501335144039416,-1.7600002288818395,2,-0.07652839054672667,3.3636836538294164,23.7450008392334,2.24324435784017,23.71500015258789,-1.448980545110616,23.524999618530273,-0.07652839054672667
4494,2009-11-19,23.26000022888184,23.32999992370605,22.95000076293945,23.125,10877000.0,-0.005557895004654645,1.763634093730781,-0.5510194548894276,80.8709256009483,73.44941646618047,0.158711979585906,-0.92197494963062,-0.43701011931500133,-0.18311493626776354,22.160639579241924,0.4399986267089915,0.5567518297006124,0.6792502403259313,-1.2209613673383082,2.5794618479901708,-0.27085556350618845,1.629356044158051,-0.7939692243076664,38.03680838017906,-38.347448498018046,0.9501058038321197,11,0.08999919891357422,-0.8000001907348668,-0.3825001716613805,0.08250045776366832,-1.5249996185302805,3,-0.07932069196902103,2.622620324319753,23.38999938964844,3.3636836538294164,23.7450008392334,2.24324435784017,23.71500015258789,-0.07932069196902103
4495,2009-11-20,23.19499969482422,23.31999969482422,23.020000457763672,23.145000457763672,9872600.0,-0.0027945199233880835,1.0,0.37036409104394397,78.8819861059774,76.35136582587714,0.26139048109792284,-0.7970273229455458,-0.3750051037154378,-0.122826315159827,21.876006876838915,0.2999992370605469,0.7651187741098973,0.5502497673034661,-1.3417545033435623,2.4422540379504944,-0.3957523680200481,1.4962519026269803,-0.5990718517426181,30.061269289997227,-51.089194274836245,0.9460021353235135,11,0.16250038146972656,-0.7349996566772461,-0.2637495994567871,0.03750038146972656,-1.2950000762939453,4,-0.0696270658489615,1.763634093730781,23.26000022888184,2.622620324319753,23.38999938964844,3.3636836538294164,23.7450008392334,-0.0696270658489615
4496,2009-11-23,23.5049991607666,23.565000534057614,23.270000457763672,23.46500015258789,9696400.0,0.01336492649368548,2.6874605123560267,0.7999923704890517,77.06575817265069,78.29910766868866,-0.016655800447317404,-1.018255185658056,-0.69139078629415,-0.4283581719590792,21.101776653292788,0.3700008392333949,0.8682595670908952,0.7707492828369134,-1.105353622967371,2.6468521886411978,-0.16730217006523063,1.7088007357390573,-0.7921641630283176,69.37486588942149,-10.62492066849157,0.9380514529021424,11,-0.14749908447265625,-1.044999122619629,-0.5949993133544922,-0.5749988555908203,-1.869998931884762,0,-0.08019563449632239,1.0,23.19499969482422,1.763634093730781,23.26000022888184,2.622620324319753,23.38999938964844,-0.08019563449632239
4497,2009-11-24,23.479999542236328,23.684999465942386,23.28499984741211,23.565000534057614,8719800.0,-0.001063587297292945,1.4615447817691722,-2.1250774879594743,76.1421339455782,79.28651616727396,0.022463468735548275,-0.8875435914765006,-0.6659460690483776,-0.39779341146129354,20.365732589473097,0.399999618530277,0.9456573950555196,0.6497496604919419,-1.1689733475353492,2.468472668519233,-0.25961184352170363,1.5591111645055875,-0.6619481053070295,72.1088047001303,-7.7599960933748235,0.9093615040136452,11,-0.12249946594238281,-1.0199995040893555,-0.4837498664855957,-0.5699987411499023,-1.8299999237060547,1,-0.08411415757981822,2.6874605123560267,23.5049991607666,1.0,23.19499969482422,1.763634093730781,23.26000022888184,-0.08411415757981822
4498,2009-11-25,23.489999771118164,23.559999465942386,23.36000061035156,23.524999618530273,5275800.0,0.0004259041344463199,2.809518619436753,0.4117581061371203,67.20930005615585,78.72501778342219,-8.732474471884188e-05,-0.7634153738877245,-0.6790831722577977,-0.397643036506075,19.287270395122203,0.19999885559082742,0.9841628737465484,0.5497499465942397,-1.138147022388054,2.2376469155765335,-0.2941985378969072,1.3936984310853866,-0.5772535389169526,73.46938245910847,-3.9988789470362605,0.8439484844911471,11,-0.13249969482421875,-1.0299997329711914,-0.49375009536743164,-0.5799989700317383,-1.8600006103515625,2,-0.08471689189052034,1.4615447817691722,23.479999542236328,2.6874605123560267,23.5049991607666,1.0,23.19499969482422,-0.08471689189052034
4499,2009-11-27,23.28000068664551,23.440000534057614,22.88500022888184,23.0,4503400.0,-0.008939935569129087,-1.1764708082292732,-8.000054495912908,53.787918195917584,76.10796229601854,0.2065499283700234,-0.43306639122567603,-0.46698875168997134,-0.176455862960875,17.61677827448807,0.6049995422363246,0.9788077140774973,0.24925079345703338,-1.2946827120088464,1.7931842989229132,-0.5227159592759065,1.0212175461899733,0.4849987030029297,49.37510430822783,-25.208452420312142,0.771966752732939,11,0.044999122619628906,-0.8200006484985387,-0.5175008773803746,-0.37250041961670277,-0.9000015258789098,4,-0.07087635211391674,2.809518619436753,23.489999771118164,1.4615447817691722,23.479999542236328,2.6874605123560267,23.5049991607666,-0.07087635211391674
4500,2009-11-30,23.05500030517578,23.274999618530273,22.96500015258789,23.229999542236328,14544600.0,-0.00966496455469612,1.3396239995393562,-0.6249957425358058,44.25425866095613,71.89040095703733,0.39992624861621806,-0.07154345930082684,-0.24133597311630695,0.06021436833626481,16.262044764430115,0.31500053405762074,0.9208309585153565,-0.06474962234496928,-1.3691736422396943,1.2396743975497557,-0.7169616322923318,0.5874623876023932,0.6923991012573261,21.250029802350365,-48.13520439553004,0.6522120099473616,11,0.2624998092651367,-0.5950002670288086,-0.29250049591064453,-0.14750003814697266,-0.6200008392333949,0,-0.057254377677361634,-1.1764708082292732,23.28000068664551,2.809518619436753,23.489999771118164,1.4615447817691722,23.479999542236328,-0.057254377677361634
4501,2009-12-01,23.20000076293945,23.309999465942386,22.81999969482422,22.895000457763672,18633800.0,0.006289327948137746,-1.1538364800965983,-1.7428664850136038,45.06024007787485,66.94897872609867,0.19466139122781811,-0.07342316882411026,-0.3980092047233761,-0.06999902565938854,14.773944209071676,0.4899997711181676,0.8567898011328232,-0.012999248504641514,-1.0108308632691916,0.9848323662599086,-0.5119150558869165,0.4859165588776335,0.5301506599426311,43.930770943905706,-21.81133296389816,0.49891580738227526,12,0.05249881744385121,-0.7400007247924769,-0.45500087738036754,-0.31000041961669567,-0.9300003051757777,1,-0.056034530243888936,1.3396239995393562,23.05500030517578,-1.1764708082292732,23.28000068664551,2.809518619436753,23.489999771118164,-0.056034530243888936
4502,2009-12-02,23.270000457763672,23.40500068664551,23.15999984741211,23.229999542236328,11494600.0,0.0030172281259595035,-1.7222269317170742,0.13115041148660633,42.424259938926326,62.85519786166503,0.056096231103740735,-0.03744304057209291,-0.4710494578568394,-0.13144054719312592,14.33090654590828,0.245000839233402,0.7665893767680245,-0.011499595642089133,-0.794860314915276,0.7718611236310977,-0.40317995527868433,0.38018076399450607,0.42374489599609433,60.81093271954463,-1.6786605389300249,0.3916803596365943,12,-0.017500877380371094,-0.8100004196166992,-0.7375001907348633,-0.5924997329711914,-0.8250007629394531,2,-0.07026214854827562,-1.1538364800965983,23.20000076293945,1.3396239995393562,23.05500030517578,-1.1764708082292732,23.28000068664551,-0.07026214854827562
4503,2009-12-03,23.1299991607666,23.5,23.09000015258789,23.20499992370605,14797200.0,-0.006016385657197532,-4.29036227603859,-1.8749761586876854,42.21102734119669,58.55965361058152,0.17359313639488505,0.2073034908623086,-0.3317484960601931,0.019425473432409746,14.26725154052467,0.4099998474121094,0.6309998694777299,-0.21125087738037251,-0.6821613176924153,0.25965956293167025,-0.4467060975363957,0.024204342775650645,0.528796366635742,45.58813629682819,-15.06879762104775,0.23545522015602205,12,0.12250041961669922,-0.6699991226196289,-0.597498893737793,-0.4524984359741211,-0.654998779296875,3,-0.06398614768420408,-1.7222269317170742,23.270000457763672,-1.1538364800965983,23.20000076293945,1.3396239995393562,23.05500030517578,-0.06398614768420408
4504,2009-12-04,23.295000076293945,23.5049991607666,23.170000076293945,23.29999923706055,9625200.0,0.007133632577351001,-1.6274524470241523,0.06665479884039435,44.44446492050885,54.73326236775168,0.01573361418902053,0.08983182177694715,-0.4974811191773014,-0.14090599682246818,14.739052240344911,0.375,0.4697678972417165,-0.07349996566772532,-0.45492533961469306,0.3079254082792424,-0.2642126526412092,0.11721272130575855,0.330243617805273,69.34317544558205,9.97144133868337,0.19071268697348356,12,-0.04250049591064453,-0.8350000381469727,-0.8625001907348633,-0.7174997329711914,-0.5400009155273438,4,-0.07147460442473763,-4.29036227603859,23.1299991607666,-1.7222269317170742,23.270000457763672,-1.1538364800965983,23.20000076293945,-0.07147460442473763
4505,2009-12-07,23.309999465942386,23.45499992370605,23.209999084472656,23.25,7998000.0,0.0006438888001423226,-2.499979564311062,-12.001907668820873,39.31397938858241,50.538620280632976,0.020967386391095744,0.09381918892885821,-0.5162768128304265,-0.1594840623369933,14.3733090609376,0.24500083923339488,0.3614608864336475,-0.06750059127807262,-0.4334096659921016,0.2984084834359564,-0.25045512863508534,0.1154539460789401,0.2830344681858321,71.53286907224872,15.743551649717297,0.1829545373570142,12,-0.057499885559085584,-0.827499389648441,-0.9199991226196325,-0.7749986648559606,-0.5799999237060582,0,-0.039897053903179325,-1.6274524470241523,23.295000076293945,-4.29036227603859,23.1299991607666,-1.7222269317170742,23.270000457763672,-0.039897053903179325
4506,2009-12-08,23.059999465942386,23.239999771118164,22.95499992370605,23.06999969482422,11028800.0,-0.010725010970732418,-1.5909157902949818,-0.1666719649044037,33.80612695807456,45.83461950424369,0.22485146718860705,0.3433060426493775,-0.28724111274264175,0.07778293803626113,14.020166749641872,0.35499954223633523,0.2479871237900113,-0.3060005187988253,-0.6970800999787095,0.08507906238105889,-0.5015403093887656,-0.11046072820888497,0.5021130986136733,19.090852343268914,-30.385145484925793,0.1955397905899413,12,0.13000011444091442,-0.577499389648441,-0.7137489318847692,-0.5249986648559606,-0.2999992370605469,1,-0.027103209647644233,-2.499979564311062,23.309999465942386,-1.6274524470241523,23.295000076293945,-4.29036227603859,23.1299991607666,-0.027103209647644233
4507,2009-12-09,23.0,23.09499931335449,22.690000534057614,23.07999992370605,9364400.0,-0.002601884966693113,6.363700993567433,7.99980926950468,39.28572925705611,42.73200052656595,0.23423495188549737,0.3914795212607771,-0.23966397097558456,0.1234535469196274,13.433033390914503,0.404998779296875,0.14112454677643882,-0.34574995040893697,-0.7689493038676964,0.07744940304982251,-0.5573496271383185,-0.13415027367955545,0.5324280497667857,38.03680838017879,-12.418972527041724,0.21159967672938024,12,0.09749984741210938,-0.5100002288818359,-0.8149995803833008,-0.4649991989135742,0.13999938964844105,2,-0.03173911053201428,-1.5909157902949818,23.059999465942386,-2.499979564311062,23.309999465942386,-1.6274524470241523,23.295000076293945,-0.03173911053201428
4508,2009-12-10,23.145000457763672,23.34499931335449,22.98500061035156,23.024999618530273,15105000.0,0.006304367728855231,-2.600007629438059,-1.5000119209403904,46.86649294385323,41.96295327633656,0.03928061937190108,0.22451780122276688,-0.39598034293086215,-0.03980852399473633,12.339831822164884,0.3599987030029297,0.024893284498787693,-0.1794995307922349,-0.5979415619907975,0.2389425004063277,-0.388720546391518,0.02972148480704817,0.33688194106056457,55.82830556946759,3.6445676484796365,0.20922101559928194,12,-0.0475006103515625,-0.37000083923339844,-1.0425000190734863,-0.6099996566772461,-0.12000083923339844,3,-0.03024414556469135,6.363700993567433,23.0,-1.5909157902949818,23.059999465942386,-2.499979564311062,23.309999465942386,-0.03024414556469135
4509,2009-12-11,23.209999084472656,23.354999542236328,23.07999992370605,23.07999992370605,7782200.0,0.00280832255015917,-3.230790674471998,1.0833187634109809,50.40870291912837,42.64678041613348,-0.04100398481216416,0.14904622644561982,-0.4524301387903087,-0.11736754016903461,11.190339947479085,0.274999618530277,-0.09063610624126639,-0.1030008316040032,-0.5207190145389227,0.3147173513309163,-0.31185992307146293,0.10585825986345654,0.22437040246558126,67.97372095342622,12.454968305112544,0.20885909146745957,12,-0.11249923706054688,-0.3399991989135742,-1.1824989318847656,-0.6749982833862305,-0.3199996948242152,4,-0.03166733011612388,-2.600007629438059,23.145000457763672,6.363700993567433,23.0,-1.5909157902949818,23.059999465942386,-0.03166733011612388
4510,2009-12-14,23.479999542236328,23.59000015258789,23.22500038146973,23.22500038146973,10289600.0,0.01163293702774415,-1.862752724525644,1.961544668926075,49.30363182541225,43.118268388082086,-0.2730975327036056,-0.13122642807070406,-0.6978340848310012,-0.402317975501262,10.064655847424172,0.3800010681152344,-0.15574916593141452,0.16924962997436666,-0.24412264588599086,0.5826219058347242,-0.03743650795581388,0.3759357679045472,-0.7899990081787145,87.77770478045353,32.60667079119645,0.20668613793017904,12,-0.3399991989135742,-0.2524995803833008,-1.328749179840088,-0.9449987411499023,-0.4399986267089844,0,-0.030877359267643123,-3.230790674471998,23.209999084472656,-2.600007629438059,23.145000457763672,6.363700993567433,23.0,-0.030877359267643123
4511,2009-12-15,22.65500068664551,23.13999938964844,22.415000915527344,22.95000076293945,29395800.0,-0.035136238146290855,1.1481521250773419,-1.1568668516676148,34.1040640869311,42.193802182304836,0.5212813735679127,0.6432689321436236,0.1347835327660185,0.4020632763868939,9.07003261573264,1.0649986267089844,-0.19214821532356297,-0.602749252319331,-1.0666169465554063,-0.13888155808325564,-0.8346830994373704,-0.3708154052012915,0.9349994659423793,20.425525698090354,-31.256198149416335,0.23193384711803783,12,0.3474998474121058,0.43499946594237926,-0.37500047683716176,-0.11999988555908558,0.19999885559081676,1,0.003310476862400824,-1.862752724525644,23.479999542236328,-3.230790674471998,23.209999084472656,-2.600007629438059,23.145000457763672,0.003310476862400824
4512,2009-12-16,21.614999771118164,22.729999542236328,21.475000381469727,22.690000534057614,46600200.0,-0.04590602003999933,1.1731610167252358,3.6440694404035283,24.137931034482804,40.18568037044774,1.4548222015134193,1.5974138759878898,1.1588697198933033,1.4110382573160223,8.498336006324331,1.2549991607666016,-0.21660751684726165,-1.536250114440918,-2.3642397312051706,-0.7082604976766653,-1.950244922823046,-1.1222553060587899,1.9750003814697266,6.619357200895687,-40.55874167796063,0.4139948083821264,12,0.9175004959106445,1.005000114440918,0.6650004386901855,0.9200010299682617,0.8199996948242223,2,0.052972494558783945,1.1481521250773419,22.65500068664551,-1.862752724525644,23.479999542236328,-3.230790674471998,23.209999084472656,0.052972494558783945
4513,2009-12-17,21.600000381469727,21.725000381469727,21.36000061035156,21.530000686645508,21901600.0,-0.0006939342959642048,1.2812507450587924,-0.06511594897180696,25.510201811925455,38.08187335838292,1.3745122840342994,1.550953375599029,1.164060731065213,1.3883823319751443,8.846596851182193,0.3649997711181676,-0.2591949687621593,-1.46174955368042,-2.5324710223763525,-0.3910280849844874,-1.997110288028388,-0.9263888193324519,1.905399780273438,10.762323784043756,-34.64505060539788,0.5353607343479668,12,0.875,0.9624996185302734,0.7624998092651367,0.9350004196166992,2.4200000762939453,3,0.07129624911950705,1.1731610167252358,21.614999771118164,1.1481521250773419,22.65500068664551,-1.862752724525644,23.479999542236328,0.07129624911950705
4514,2009-12-18,21.415000915527344,21.780000686645508,21.30500030517578,21.7549991607666,31328400.0,-0.008564789938665496,1.4358912912707302,-4.857138964577657,25.811214086700588,36.581566102618275,1.4134259773717623,1.6766033352409693,1.338350589966005,1.5336297352965929,9.676122704299447,0.47500038146972656,-0.3126123815959545,-1.5544990539550767,-2.848036776075098,-0.26096133183505543,-2.2012679150150873,-0.9077301928950661,1.9616752731323253,4.814031409067461,-41.8459859428578,0.6467688610600097,12,1.0324993133544922,1.1199989318847656,1.0387492179870605,1.119999885559082,2.339998245239258,4,0.07518088415469415,1.2812507450587924,21.600000381469727,1.1731610167252358,21.614999771118164,1.1481521250773419,22.65500068664551,0.07518088415469415
4515,2009-12-21,21.57999992370605,21.795000076293945,21.5,21.51499938964844,15738600.0,0.00770483311345882,-5.210572811050656,-0.19117902803253883,26.246307656079722,35.7415861801744,1.0920613228436302,1.4592241524033618,1.1630489838695617,1.3312707733376428,10.536659702635154,0.37999916076660156,-0.3582640802352408,-1.3087500572204611,-2.7375764634675868,0.12007634902666453,-2.023163260344024,-0.5943368540968983,1.6309421942749083,14.986362710327947,-30.696218806223513,0.7144132031235637,12,0.8675003051757848,0.9549999237060582,0.8737502098083532,0.9550008773803746,2.5550003051757884,0,0.06070433135188891,1.4358912912707302,21.415000915527344,1.2812507450587924,21.600000381469727,1.1731610167252358,21.614999771118164,0.06070433135188891
4516,2009-12-22,21.6200008392334,21.875,21.559999465942386,21.670000076293945,11745200.0,0.0018536105499891153,-2.7058453943678904,-0.7692127116406838,25.591715558946447,34.22002910260666,0.9234233737323869,1.3394367528770132,1.114932125355935,1.2589525572895717,10.877104158527647,0.31500053405761363,-0.42826515118911956,-1.1744992256164544,-2.6788535141250485,0.3298550628921397,-1.9266763698707514,-0.4223220813621573,1.4384659337231476,22.10531247072051,-20.76873197383885,0.7521771442542978,12,0.8274993896484375,0.9149990081787109,0.8374991416931152,0.9149999618530273,2.284999847412113,1,0.06567992697378155,-5.210572811050656,21.57999992370605,1.4358912912707302,21.415000915527344,1.2812507450587924,21.600000381469727,0.06567992697378155
4517,2009-12-23,21.5049991607666,21.684999465942386,21.46999931335449,21.63999938964844,10613400.0,-0.005319226364603358,-1.0975632449129564,2.7000457770657613,25.782411002702744,31.877353331367722,0.8985497349314677,1.3690835022824928,1.2140278133459326,1.3378458756233975,11.052117912726603,0.21500015258789773,-0.5011677372748302,-1.1907508850097663,-2.763379284468634,0.38187751444910134,-1.9770650847391984,-0.4044366852803343,1.4131902947674817,35.08753731043621,-7.135722152724462,0.7863141997294332,12,0.9425010681152344,1.022500991821289,1.1125006675720215,1.0300016403198242,2.77500152587891,2,0.06277611877021827,-2.7058453943678904,21.6200008392334,-5.210572811050656,21.57999992370605,1.4358912912707302,21.415000915527344,0.06277611877021827
4518,2009-12-24,21.5,21.540000915527344,21.375,21.5049991607666,4028200.0,-0.00023246505285723362,3.399867761869644,0.03703075771061941,21.909212530125146,28.71074328814514,0.7215445381298977,1.283140034600713,1.1949978521987994,1.317917185637146,11.284742688040641,0.16500091552734375,-0.5474480257925478,-1.096250057220459,-2.7086030931698843,0.5161029787289664,-1.9024265751951717,-0.2900735392457463,1.2891343235054187,34.210491092342494,-4.39299207377141,0.8061765179747136,12,0.9475002288818359,0.994999885559082,1.1649999618530273,1.0350008010864258,2.270000457763672,3,0.04348834725313422,-1.0975632449129564,21.5049991607666,-2.7058453943678904,21.6200008392334,-5.210572811050656,21.57999992370605,0.04348834725313422
4519,2009-12-28,21.6299991607666,21.71500015258789,21.450000762939453,21.575000762939453,8706600.0,0.006046472593795427,1.3555461365659305,-11.001526135062953,24.622333167376567,25.968376770585614,0.3842621380613416,1.0784832192638731,1.0326357160507698,1.1713967924491513,12.539249632789746,0.2649993896484375,-0.6128896053741855,-0.8837508201599107,-2.517506042721948,0.7500044024021264,-1.7006284314409292,-0.06687320887889214,1.0404044412724467,50.99983215332031,15.877548310899108,0.8168776112810189,12,0.5925006866455078,0.8650007247924805,1.2162508964538574,0.9050016403198242,1.6050014495849574,0,0.11049474756023825,3.399867761869644,21.5,-1.0975632449129564,21.5049991607666,-2.7058453943678904,21.6200008392334,0.11049474756023825
4520,2009-12-29,21.73500061035156,21.825000762939453,21.575000762939453,21.670000076293945,8677200.0,0.004854436137723628,1.040809335855696,1.1818623200970395,29.067942009351626,25.408807650854563,0.006371771606684007,0.9165102046031102,0.9032389312414217,1.0614141254244167,13.753190211105332,0.25,-0.7139373849525583,-0.7127493858337424,-2.361025698476144,0.9355269268086595,-1.5368875421549433,0.11138877048745854,0.8261707279384289,72.00012207031179,33.410353650437756,0.824138156321201,12,0.28249931335449574,0.7599992752075231,1.1699991226196325,0.8000001907348668,1.4549999237060547,1,0.09293758885164216,1.3555461365659305,21.6299991607666,3.399867761869644,21.5,-1.0975632449129564,21.5049991607666,0.09293758885164216
4521,2009-12-30,21.899999618530273,21.989999771118164,21.670000076293945,21.73500061035156,10163400.0,0.007591396528423999,-1.1694888953544758,2.5384254232813928,33.18041484559511,26.413528074311483,-0.3095380358232376,0.6842042447302781,0.7049427253613132,0.8898679021250544,14.867093933559516,0.31999969482421875,-0.8364159421036348,-0.4827503204345689,-2.1084983701028754,1.1429977292337377,-1.295624345268724,0.33012370439958616,0.5606780371105771,85.36582340116054,44.77672806016473,0.8128740248341537,12,-0.2524995803833008,0.5950002670288086,1.0087504386901855,0.6350011825561523,1.1450004577636719,2,0.10205482416814582,1.040809335855696,21.73500061035156,1.3555461365659305,21.6299991607666,3.399867761869644,21.5,0.10205482416814582
4522,2009-12-31,21.63500022888184,21.989999771118164,21.625,21.989999771118164,10998800.0,-0.012100428961843934,1.0563393902923888,-2.1515253100904452,27.728593652856688,26.660016056637176,-0.04626889462402772,0.8647702901350449,0.9440012072940895,1.144796578261925,16.18841027039072,0.36499977111816406,-0.9988642722028089,-0.6659996986389132,-2.268154450554018,0.9361550532761918,-1.4670770745964674,0.13507767731864107,0.7332232387218056,42.276475714636305,3.4657044878851906,0.801077375957553,12,0.012499809265133166,0.8599996566772425,1.2737498283386195,0.8249998092651332,1.514999389648434,3,0.10492259920262503,-1.1694888953544758,21.899999618530273,1.040809335855696,21.73500061035156,1.3555461365659305,21.6299991607666,0.10492259920262503
4523,2010-01-04,21.649999618530273,21.86000061035156,21.545000076293945,21.69499969482422,16809000.0,0.000693292788987776,-1.4706005550028518,0.12676094174788707,26.6467023124044,26.752848081715378,-0.05970908070242231,0.7728314644532439,0.9154342909286335,1.1225056947928564,17.408187103111832,0.31500053405761363,-1.0635581978687298,-0.5770003318786614,-2.154461051181567,1.0004603874242441,-1.3657306915301142,0.21173002777279137,0.6331659960791427,37.03689313529838,1.8359306342330157,0.7887303596514523,1,0.032500267028808594,0.7975006103515625,1.2587504386901855,0.8100004196166992,1.3350009918212855,0,0.12147811152219212,1.0563393902923888,21.63500022888184,-1.1694888953544758,21.899999618530273,1.040809335855696,21.73500061035156,0.12147811152219212
4524,2010-01-05,21.6299991607666,21.70499992370605,21.350000381469727,21.68000030517578,20788200.0,-0.000923808688964245,6.099963760514653,1.1111346585851736,20.064701746675496,26.066002980670465,-0.006709476298972561,0.697457550365332,0.9331219772100994,1.133427641856013,18.807620145767846,0.3549995422363246,-0.9891297601263638,-0.5137507438659661,-2.028380474264935,1.000878986533003,-1.2710656090654489,0.24356412133351668,0.5749132290881249,43.74985098824595,14.571617417515935,0.7573148651994841,1,0.04000091552734375,0.8175010681152344,1.2787508964538574,0.8300008773803711,1.75,1,0.09893672584503355,-1.4706005550028518,21.649999618530273,1.0563393902923888,21.63500022888184,-1.1694888953544758,21.899999618530273,0.09893672584503355
4525,2010-01-06,22.3799991607666,22.5049991607666,21.80500030517578,22.0,32750400.0,0.03467406514561411,1.2222215494352122,-7.5998092695021935,45.439443092043604,28.271306039903486,-0.7054849398662739,-0.13258585244953736,0.2018881324297226,0.3838873355938901,19.578026826451218,0.875,-0.9034455359210831,0.2827492713928237,-1.1351380331169416,1.700636575902589,-0.42619438086206074,0.9916929236477081,-1.0749988555908203,89.17747773931883,56.45931418509339,0.708943652254883,1,-0.4524993896484375,0.06750106811523438,0.5125007629394531,0.0800008773803711,1.125,2,0.03820381955526719,6.099963760514653,21.6299991607666,-1.4706005550028518,21.649999618530273,1.0563393902923888,21.63500022888184,0.03820381955526719
4526,2010-01-07,22.434999465942386,22.57500076293945,22.280000686645508,22.375,20892600.0,0.0024575651134162158,-1.3600186158646557,0.1578936801369372,70.19704896345418,33.20626581332031,-0.7070766816813787,-0.24960790031461855,0.17312761710849855,0.3315872559409918,20.255037110482697,0.29500007629394176,-0.798506376410117,0.3689995765686085,-0.9856864595893597,1.7236856127265767,-0.3083434415103774,1.0463425946475944,-1.105999183654788,88.57132625305036,50.38097695020965,0.6773430180789848,1,-0.4724988937377965,0.012500762939449572,0.45375061035155895,0.02500057220458629,1.0,3,0.033652823092835904,1.2222215494352122,22.3799991607666,6.099963760514653,21.6299991607666,-1.4706005550028518,21.649999618530273,0.033652823092835904
4527,2010-01-08,22.270000457763672,22.54999923706055,22.125,22.479999542236328,17618400.0,-0.007354535863893896,1.4285776566757202,-3.500015894713211,65.36698552076342,38.03490725672456,-0.4717611168601543,-0.14978214884942176,0.36798701978161574,0.5040227721694563,20.44381892327543,0.4249992370605504,-0.7042333521578108,0.2405005455017104,-1.0458400639986998,1.5268411550021206,-0.40266975924849646,0.8836708502519173,-0.8911601562499989,75.10202365734398,32.06075024374205,0.6431703047502052,1,-0.30749988555908203,0.17749977111816406,0.5862493515014648,0.18999958038330078,2.0550003051757777,4,0.03480016176919731,-1.3600186158646557,22.434999465942386,1.2222215494352122,22.3799991607666,6.099963760514653,21.6299991607666,0.03480016176919731
4528,2010-01-11,22.44499969482422,22.51499938964844,22.149999618530273,22.19499969482422,17399000.0,0.00785807065394728,-1.1470565135926787,-1.1904813805631245,73.73271079296548,43.49161588179,-0.557211984892465,-0.4004435149854082,0.2342015322535822,0.33691448197112805,21.324407678301267,0.3649997711181676,-0.6004559664744562,0.4504998207092292,-0.7427700191779572,1.6437696605964156,-0.14613509923436396,1.0471347406528224,-1.0183129748535151,89.38767121368085,39.79613595768964,0.5966349199435932,1,-0.4824991226196289,0.0025005340576171875,0.41125011444091797,0.015000343322753906,2.2800006866455114,0,0.031410110638969035,1.4285776566757202,22.270000457763672,-1.3600186158646557,22.434999465942386,1.2222215494352122,22.3799991607666,0.031410110638969035
4529,2010-01-12,22.475000381469727,22.53000068664551,22.26499938964844,22.5,13968600.0,0.0013366311897267114,5.235251879276938,-0.09999847412109375,71.99018488629957,48.26075397922866,-0.5081851048926822,-0.5147218333618397,0.2408101698286842,0.3078740760611254,22.266537246206735,0.2650012969970703,-0.4811941984266497,0.5172504425048814,-0.5578184736452592,1.592319358655022,-0.02028401557018711,1.05478490057995,-1.0023810997802727,87.01294519224618,31.67907113909859,0.53753445807507,1,-0.5124998092651367,-0.027500152587890625,0.38124942779541016,-0.015000343322753906,1.9449996948242188,1,0.02269188966520863,-1.1470565135926787,22.44499969482422,1.4285776566757202,22.270000457763672,-1.3600186158646557,22.434999465942386,0.02269188966520863
4530,2010-01-13,22.7549991607666,22.934999465942386,22.440000534057614,22.57500076293945,17846200.0,0.01245823246026423,-1.2000008477126562,-7.200045777065832,74.94504315223423,52.9012682355219,-0.7021163838149818,-0.8978541839681213,0.007715514766925224,0.024485824930668088,23.390186532745762,0.49499893188477273,-0.33462746371146324,0.8334992408752449,-0.0588074998803485,1.7258059816308382,0.3873458704974482,1.2796526112530415,-1.238284619827148,77.77772544993408,17.487158907332926,0.4461533703777973,1,-0.6124992370605469,-0.3074989318847656,0.10125064849853516,-0.2949991226196289,1.185001373291012,2,0.027466491894124312,5.235251879276938,22.475000381469727,-1.1470565135926787,22.44499969482422,1.4285776566757202,22.270000457763672,0.027466491894124312
4531,2010-01-14,22.729999542236328,22.9950008392334,22.60000038146973,22.95000076293945,16884800.0,-0.0010986429115487084,1.5483787608441288,-1.2222398830148653,78.03210113419817,58.49054684455984,-0.6112827299165708,-0.9137986833225398,0.07836156316648868,0.04495816908172401,23.465985905144667,0.3950004577636683,-0.19517428633577438,0.804749679565429,-0.10106438189076883,1.7105637410216268,0.3518426488373301,1.2576567102935279,-1.1281879057967004,69.54011018764346,5.8111343980885195,0.452907030728099,1,-0.5574989318847656,-0.2824993133544922,0.13750028610229492,-0.26999950408935547,0.9449996948242223,3,0.03409589239499056,-1.2000008477126562,22.7549991607666,5.235251879276938,22.475000381469727,-1.1470565135926787,22.44499969482422,0.03409589239499056
4532,2010-01-15,22.76000022888184,22.9950008392334,22.38999938964844,22.63500022888184,19067400.0,0.0013198718543643295,1.0336141457660277,-0.5681786655569518,78.5068289209658,64.25278313439999,-0.5195570453045377,-0.8997512868120694,0.07708260485376428,0.011277221713317687,22.001098304675164,0.6050014495849574,-0.07542915496207314,0.7775003433227567,-0.18848674859740555,1.743487435242919,0.2945067973626756,1.260493889282838,-1.0467334562187105,72.1893170573156,4.531206642094773,0.48299354596008076,1,-0.587499618530277,-0.31250000000000355,0.07624959945678356,-0.30000019073486683,1.0200004577636719,4,0.029657259678055325,1.5483787608441288,22.729999542236328,-1.2000008477126562,22.7549991607666,5.235251879276938,22.475000381469727,0.029657259678055325
4533,2010-01-19,23.13999938964844,23.29999923706055,22.864999771118164,22.8799991607666,20906400.0,0.016695920779666418,-2.00000657708677,2.080001831054716,80.69109678099662,70.98904924932455,-0.7442372913470194,-1.221066786944725,-0.27031534663189305,-0.37222577951828484,20.54369360013408,0.5399990081787109,0.0359418665985487,1.080499553680422,0.0037312965994509284,2.157267810761393,0.5421154251399365,1.6188836822209076,-1.3241938916596894,84.54107526564671,14.165431433948527,0.5383841285404852,1,-0.587499618530277,-0.6924991607666051,-0.34624958038330433,-0.6799993515014684,0.5650005340576101,1,0.05121008662693027,1.0336141457660277,22.76000022888184,1.5483787608441288,22.729999542236328,-1.2000008477126562,22.7549991607666,0.05121008662693027
4534,2010-01-20,23.024999618530273,23.17499923706055,22.71999931335449,23.149999618530273,15961200.0,-0.004969739591679123,4.200021798364992,-0.4807688075413499,76.11338783572674,74.39726533195602,-0.45879398997502463,-1.0321862644497983,-0.14965243022088615,-0.2612744634626232,19.02473550532403,0.4549999237060618,0.20049791566114905,0.8849998474121108,-0.2289781461262308,1.9989778409504524,0.32801085064294,1.4419888441812816,-1.0607747466343405,69.7802566327532,-0.37379519300579034,0.5569889967691716,1,-0.3125,-0.5774993896484375,-0.08874988555908203,-0.5649995803833008,0.7800006866455078,2,0.07383282480366749,-2.00000657708677,23.13999938964844,1.0336141457660277,22.76000022888184,1.5483787608441288,22.729999542236328,0.07383282480366749
4535,2010-01-21,22.88999938964844,23.25,22.59499931335449,23.1200008392334,24302200.0,-0.005863202220128816,1.6734734391847588,1.840011596679659,70.28690783194364,74.40724965067707,-0.2724984670655921,-0.8369215228751763,-0.02269139167513501,-0.1278755458338665,17.359601982703893,0.6550006866455114,0.37690685788083655,0.6844996452331564,-0.44478450404223935,1.8137837945085522,0.11985757059546032,1.2491417198708525,-0.792197081236047,54.945064158188394,-12.736019448208943,0.5646420746376979,1,-0.17749977111816762,-0.4424991607666051,0.09375047683715465,-0.4299993515014684,0.8649997711181605,3,0.06684144724518504,4.200021798364992,23.024999618530273,-2.00000657708677,23.13999938964844,1.0336141457660277,22.76000022888184,0.06684144724518504
4536,2010-01-22,23.040000915527344,23.209999084472656,22.82500076293945,23.03499984741211,22095000.0,0.006553146783688346,1.231891108924268,-0.021743637373846606,80.215083402449,76.05703830419769,-0.36616124451957077,-0.9223763388517128,-0.18431295168925743,-0.27407175328918143,15.821615982731679,0.3849983215332067,0.5911340243021357,0.7635011672973633,-0.3891028412398789,1.9161051758346055,0.18719916302874395,1.3398031715659826,-0.8219789142501348,71.42875108467332,0.5120900260456125,0.5763020042686204,1,-0.3150014877319336,-0.7375011444091797,0.14374923706054688,-0.5800008773803711,0.7299995422363281,4,0.03906248189095041,1.6734734391847588,22.88999938964844,4.200021798364992,23.024999618530273,-2.00000657708677,23.13999938964844,0.03906248189095041
4537,2010-01-25,22.854999542236328,23.20499992370605,22.84000015258789,23.18000030517578,20666200.0,-0.008029573174467064,-1.0563393902923688,-64.98627002288329,74.14828694158462,76.10321343182204,-0.0999632823713057,-0.6651533894294772,-0.017028278133970787,-0.08478533502605501,14.070259179606056,0.3649997711181605,0.6578039154777002,0.5109997749328627,-0.6090265223211127,1.6310260721868381,-0.04901337369412673,1.0710129235598522,-0.5287798173807836,36.87946908065799,-36.73968129666739,0.5600131486269881,1,-0.07250022888183238,-0.5524997711181641,0.19125080108642578,-0.39499950408935547,0.9300003051757812,0,0.035878350962504024,1.231891108924268,23.040000915527344,1.6734734391847588,22.88999938964844,4.200021798364992,23.024999618530273,0.035878350962504024
4538,2010-01-26,22.434999465942386,22.79999923706055,22.34499931335449,22.795000076293945,20806200.0,-0.018376726524005238,1.4594661470415302,1.107691585384451,63.903284592183276,75.20466895469801,0.3558952740214245,-0.1807827540949063,0.37469015586618326,0.33662201393803315,12.320284667418575,0.5100002288818395,0.6452909659844863,0.04424972534179972,-1.0031444289835214,1.0916438796671208,-0.4794473518208626,0.5679468025044621,0.8649997711181641,9.944760696424838,-64.6662555643919,0.5236970771626611,1,0.38749980926513317,-0.1324996948242223,0.14125061035155895,0.02500057220458629,1.095001220703125,1,0.05995102530512275,-1.0563393902923688,22.854999542236328,1.231891108924268,23.040000915527344,1.6734734391847588,22.88999938964844,0.05995102530512275
4539,2010-01-27,24.020000457763672,24.15999984741211,23.434999465942386,23.540000915527344,56743600.0,0.07064858611774905,-1.1014429455993038,-1.3333298012122372,71.98392305155208,74.87565561017776,-1.1028796194994683,-1.6628030177112691,-1.216566831754438,-1.2390979383364282,11.247316010625122,1.725000381469723,0.6970843734375727,1.5097506523132331,0.29570781177702443,2.723793492849442,0.9027292320451288,2.1167720725813375,-1.6750011444091832,92.28653727525608,18.71180865710153,0.6070214202681046,1,-0.7675008773803711,-1.2875003814697266,-1.5012502670288086,-1.5600004196166992,-0.21500015258789062,2,-0.01311409359094362,1.4594661470415302,22.434999465942386,-1.0563393902923688,22.854999542236328,1.231891108924268,23.040000915527344,-0.01311409359094362
4540,2010-01-28,23.7549991607666,23.97500038146973,23.45000076293945,23.614999771118164,27932400.0,-0.01103252672551125,-1.2340532599608753,0.291665673254973,66.75125478289155,73.62222823781036,-0.7611544238627452,-1.3056505519771378,-0.9637700476406721,-0.9676195414832165,10.426838066535536,0.5699996948242223,0.7141161708834751,1.1437494277954094,-0.1332037737125198,2.4207026293033387,0.5052728270414448,1.782226028549374,-1.409999847412113,77.68591914735767,5.759968409922067,0.6384766007539645,1,-0.5024995803833008,-0.9999990463256836,-1.263749122619629,-1.294999122619629,-0.25,3,0.0021048682877564673,-1.1014429455993038,24.020000457763672,1.4594661470415302,22.434999465942386,-1.0563393902923688,22.854999542236328,0.0021048682877564673
4541,2010-01-29,24.13500022888184,24.25,23.75,23.795000076293945,25100600.0,0.015996677816888516,-1.3255797448590336,2.4285831062670553,72.44281288402283,72.94844867815003,-1.0291201391502014,-1.59120782894054,-1.3579368358704507,-1.3442170759307963,10.153518150377325,0.5,0.7530822290706887,1.4120004653930707,0.01188223831151447,2.812118692474627,0.7119413518522926,2.1120595789338488,-1.7537009048461982,93.96326878387315,21.51213507882582,0.700059113540778,1,-0.8375005722045934,-1.3350000381469762,-1.6437501907348668,-1.6750001907348668,-0.41500091552735086,4,-0.015744813114213274,-1.2340532599608753,23.7549991607666,-1.1014429455993038,24.020000457763672,1.4594661470415302,22.434999465942386,-0.015744813114213274
4542,2010-02-01,23.90500068664551,24.17499923706055,23.809999465942386,24.1200008392334,18501800.0,-0.00952970955273047,1.2461735292736258,-0.632353106171936,67.33965944125174,71.4649556404006,-0.6924392123318412,-1.2463256635287898,-1.1460348547552996,-1.1177053909423904,9.781069582454476,0.36499977111816406,0.7566714909430203,1.0685009002685568,-0.32828568085290044,2.465287481390014,0.37010760970782997,1.7668941908292837,-1.4489533355712965,81.88980635161907,11.102630302783595,0.6983932905607284,2,-0.6075010299682653,-1.105000495910648,-1.4137506484985387,-1.4450006484985387,-0.2650012969970703,0,-0.005647363522447324,-1.3255797448590336,24.13500022888184,-1.2340532599608753,23.7549991607666,-1.1014429455993038,24.020000457763672,-0.005647363522447324
4543,2010-02-02,24.28000068664551,24.28000068664551,23.7450008392334,23.82500076293945,20596800.0,0.01568709429945736,1.351648075254327,-2.116277212966481,69.8133773062986,70.76495447046413,-0.9931661874281588,-1.4906146682527712,-1.5237035068973945,-1.4970817872297388,9.289226587181524,0.5349998474121129,0.7708337907901566,1.312000846862798,-0.10944226694914505,2.733443960674741,0.6012792899568247,2.022722403768771,-1.7521952296142658,100.0,29.97373837914131,0.7107215569059723,2,-0.9675006866455114,-1.4650001525878942,-1.792500495910648,-1.8200006484985387,-0.7300014495849609,1,-0.020387183905874573,1.2461735292736258,23.90500068664551,-1.3255797448590336,24.13500022888184,-1.2340532599608753,23.7549991607666,-0.020387183905874573
4544,2010-02-03,23.770000457763672,24.149999618530273,23.57999992370605,24.11000061035156,27632000.0,-0.021004951172112207,1.714296094459599,-0.7472532079094003,60.606061813968154,69.68930491291131,-0.40943004379641934,-0.8559559276506405,-1.0181622965139496,-0.9875223099588837,8.26795994426065,0.7000007629394602,0.7738005024827217,0.6950005531311021,-0.6206026820670232,2.0106037883292274,0.03719893553203946,1.3528021707301647,-1.13706328695557,38.55418364322016,-29.231994633650082,0.657801617599062,2,-0.4575004577636719,-0.9549999237060547,-1.298750400543213,-1.3100004196166992,-0.060001373291015625,2,-0.010096750799168497,1.351648075254327,24.28000068664551,1.2461735292736258,23.90500068664551,-1.3255797448590336,24.13500022888184,-0.010096750799168497
4545,2010-02-04,23.23500061035156,23.729999542236328,23.184999465942386,23.709999084472656,23467600.0,-0.022507355368492354,1.116507659032311,1.3970537086694816,54.76865453361321,66.86192392748512,0.20076761354699713,-0.2673230295177085,-0.4918346657832906,-0.45416261552150416,8.896822325084228,0.5850009918212855,0.7218366964145844,0.11725063323974183,-1.1582166051618188,1.3927178716413025,-0.5204829859610385,0.7549842524405221,-0.5032396285932137,4.5663094674055,-60.39562548292831,0.6377336192007811,2,0.07749938964844105,-0.42000007629394176,-0.8762507438659632,-0.7750005722045863,0.5249996185302805,3,0.024531942321976086,1.714296094459599,23.770000457763672,1.351648075254327,24.28000068664551,1.2461735292736258,23.90500068664551,0.024531942321976086
4546,2010-02-05,23.190000534057614,23.43000030517578,22.72500038146973,23.19499969482422,28918200.0,-0.001936736609074896,1.9684183474744568,0.010524582791250434,54.048963136123426,64.62866572687832,0.30092859987085774,-0.17166117400816105,-0.46620225163436047,-0.41451395601929875,9.364992774581433,0.7049999237060511,0.6908333919987086,0.03450050354003409,-1.1999138910918745,1.2689148981719427,-0.582706693775922,0.6517077008559902,1.0900001525878977,29.903540921512466,-32.733717993575716,0.6172071973159549,2,0.12249946594238637,-0.37499999999999645,-0.9337506294250453,-0.730000495910641,0.5450000762939453,4,0.013583381606497635,1.116507659032311,23.23500061035156,1.714296094459599,23.770000457763672,1.351648075254327,24.28000068664551,0.013583381606497635
4547,2010-02-08,23.045000076293945,23.239999771118164,22.834999084472656,23.149999618530273,15454800.0,-0.006252714722913222,1.8421116033783513,21.003433803876717,49.06404736983533,62.979861591061876,0.531620528750171,0.0362350723649385,-0.3418477575116441,-0.27216983017715535,9.559278014171309,0.4050006866455078,0.6866026544129653,-0.14924993515014506,-1.3132737448228617,1.0147738745225716,-0.7312618399865016,0.4327619696862115,1.2039006042480516,20.578754470922217,-37.66487971159046,0.5820119048363578,2,0.4575004577636754,-0.22999954223632812,-0.973750114440918,-0.5850000381469727,0.5450000762939453,0,0.029290485347184037,1.9684183474744568,23.190000534057614,1.116507659032311,23.23500061035156,1.714296094459599,23.770000457763672,0.029290485347184037
4548,2010-02-09,23.149999618530273,23.5,23.024999618530273,23.28499984741211,18992000.0,0.004556283006670103,-1.4675329822492829,1.2857220708446866,51.23395701485433,60.67430980920657,0.6020183781423185,-0.013955042699056008,-0.46702122116962386,-0.3810783231740089,9.932037178920803,0.47500038146972656,0.6495736075842728,-0.07950038909912038,-1.189431644035345,1.0304308658371042,-0.6344660165672309,0.47546523836899013,1.0684230560302765,29.82452383183182,-25.846123455967053,0.554965627468112,2,0.3525009155273473,-0.33499908447265625,-1.078749656677246,-0.6899995803833008,0.5599994659423828,1,0.021166297157342084,1.8421116033783513,23.045000076293945,1.9684183474744568,23.190000534057614,1.116507659032311,23.23500061035156,0.021166297157342084
4549,2010-02-10,22.98500061035156,23.395000457763672,22.84499931335449,23.21999931335449,22741600.0,-0.007127387079809755,-1.135921395212766,1.7407281820879075,50.932297613476756,58.91664790149382,0.6758343329244632,0.201544220629561,-0.3177594459448656,-0.21715529934042266,10.23664539197602,0.5500011444091832,0.6364975830602404,-0.26999940872192596,-1.3292201116790423,0.7892212942351904,-0.7996097602004824,0.25961094275663044,1.2035536183471756,25.87069114401097,-28.656940686456387,0.5296103514785581,2,0.5174999237060618,-0.17000007629394176,-0.9200005531311,-0.5250005722045863,0.9499988555908274,2,0.024581188240410112,-1.4675329822492829,23.149999618530273,1.8421116033783513,23.045000076293945,1.9684183474744568,23.190000534057614,0.024581188240410112
4550,2010-02-11,23.3799991607666,23.540000915527344,22.795000076293945,22.90500068664551,22954200.0,0.017185057208010335,-1.1438882485317525,-2.021281258370045,53.18350294085185,56.77672457447481,0.24814287508214505,-0.15202448851365702,-0.7169762347546964,-0.6103849821813654,10.294452775990651,0.7450008392333984,0.6955090677688283,0.09374914169311666,-0.939930849568352,1.1274291329545854,-0.42309085393761947,0.6105891373238528,0.7792839909875511,80.36789571607429,26.822393626585686,0.5168399956307349,2,0.12250137329101918,-0.33749866485595703,-1.321249008178711,-0.9199991226196289,0.695001602172848,3,0.014114625130518421,-1.135921395212766,22.98500061035156,-1.4675329822492829,23.149999618530273,1.8421116033783513,23.045000076293945,0.014114625130518421
4551,2010-02-12,23.5049991607666,23.55500030517578,23.104999542236328,23.20499992370605,19065200.0,0.0053464501491411465,1.2499952316466079,0.6315793700509286,56.155298617425274,55.53401781627188,0.027244259304215035,-0.22765866925762168,-0.8495034464829168,-0.7398170194340956,10.240453659103128,0.4500007629394531,0.588484385063488,0.17999916076660227,-0.8235475406523172,1.1835458621855217,-0.32177418994285745,0.681772511476062,0.6255983355818628,93.42090403278631,36.20713426530334,0.5017733507094602,2,-0.0024986267089808223,-0.30249881744384766,-1.3174991607666016,-1.044999122619629,0.375,4,0.01084880141331257,-1.1438882485317525,23.3799991607666,-1.135921395212766,22.98500061035156,-1.4675329822492829,23.149999618530273,0.01084880141331257
4552,2010-02-16,23.434999465942386,24.020000457763672,23.149999618530273,23.989999771118164,26284000.0,-0.0029780768910239175,1.8292633002313623,-1.8500057220604167,60.14198720180752,54.459418915772865,0.02633218715770269,-0.11014402272367008,-0.7902562053951492,-0.6707096144100895,10.985815102859162,0.8700008392333984,0.5136158554261883,0.0762495040893576,-0.892074860530613,1.0445738687093282,-0.4079126782206295,0.5604116863993447,0.6674860881085038,52.24483186532439,-10.495892878000028,0.4841621823099858,2,0.002500534057613635,-0.23249912261963246,-1.2299990653991735,-0.9749994277954137,0.2100009918212855,1,0.012801414604048045,1.2499952316466079,23.5049991607666,-1.1438882485317525,23.3799991607666,-1.135921395212766,22.98500061035156,0.012801414604048045
4553,2010-02-17,24.32500076293945,24.5,23.46999931335449,23.479999542236328,35693800.0,0.03797744046422902,-1.3814998566734908,-1.5225238848030826,53.6009475940838,53.681072891341266,-0.9572831099159522,-0.9558215670690906,-1.6763764048358745,-1.5544410521952479,11.382302371885247,1.0650005340576136,0.39227477391411014,0.9070007324218707,-0.14625734479721686,1.9602588096409583,0.3803716938123287,1.4336297710314128,-1.6000003814697195,89.73611466913351,29.463198860198503,0.5266290386095429,2,-0.7125005722045863,-1.0000009536743129,-2.1200003623962367,-1.865000724792477,-1.3500003814697195,2,-0.03021585148196071,1.8292633002313623,23.434999465942386,1.2499952316466079,23.5049991607666,-1.1438882485317525,23.3799991607666,-0.03021585148196071
4554,2010-02-18,24.72500038146973,24.75,24.32999992370605,24.375,25876400.0,0.016443971469045193,1.1000023841880826,0.4142010365127005,61.09841484886551,54.38437959303597,-1.34948234130637,-1.2879659419701532,-2.0730861619668097,-1.9467392007924218,12.270037435684722,0.4249992370605504,0.31801078798638827,1.2220003128051786,0.03623161203525882,2.4077690135750984,0.6291159624202187,1.8148846631901385,-1.9645000076293933,98.72124708409817,38.9717099004677,0.5928843503849595,2,-0.9875001907348668,-1.2175006866455114,-2.5199999809265172,-2.2650003433227575,-2.055000305175785,3,-0.04105161906317989,-1.3814998566734908,24.32500076293945,1.8292633002313623,23.434999465942386,1.2499952316466079,23.5049991607666,-0.04105161906317989
4555,2010-02-19,24.420000076293945,24.71999931335449,24.38999938964844,24.54999923706055,23377800.0,-0.012335704771287648,-2.4736736435276363,-0.3714257687969067,53.31781104672846,54.30314047199209,-0.9596278499954458,-0.9090733665236144,-1.7687558449101317,-1.6373295216983195,13.502804714903544,0.33500099182128906,0.18130091911640278,0.8404999732971206,-0.3757755566157357,2.056775503209977,0.23236220834069243,1.4486377382535487,-1.579919717407222,79.93921994680296,23.504697499985028,0.6081377649564284,2,-0.6475000381469727,-0.8725004196166992,-2.2149996757507324,-1.9600000381469727,-1.4799995422363317,4,-0.019860794792641245,1.1000023841880826,24.72500038146973,-1.3814998566734908,24.32500076293945,1.8292633002313623,23.434999465942386,-0.019860794792641245
4556,2010-02-22,23.940000534057614,24.399999618530273,23.809999465942386,24.274999618530273,27884200.0,-0.01965600084916863,1.017097695527982,2.5769326701585613,50.38503698033638,54.449917095381096,-0.4046008457148531,-0.37754806934407625,-1.286958260839718,-1.162692568595741,14.355773677174547,0.610000610351559,0.1139948808547544,0.3155004501342731,-0.8832006454823933,1.5142015457509395,-0.2838500976740619,0.914850997942608,-1.0235233895263605,49.375045448530585,-3.6809467338647863,0.5993505478083337,2,-0.16750049591064098,-0.39250087738036754,-1.6450004577636683,-1.480000495910641,-1.1350002288818324,0,0.005639107179207459,-2.4736736435276363,24.420000076293945,1.1000023841880826,24.72500038146973,-1.3814998566734908,24.32500076293945,0.005639107179207459
4557,2010-02-23,23.67499923706055,24.04999923706055,23.645000457763672,24.0,20081400.0,-0.011069393946757322,-1.1038989348526318,0.9701541825138146,43.17923875492052,53.554948399832895,-0.045635240049623604,-0.05055669313518152,-1.021266930456008,-0.8998591095209783,15.141354691443906,0.40499877929687855,0.11120405780674858,0.009499168396001068,-1.1331661931107746,1.1521645299027767,-0.5618335123573885,0.5808318491493907,-0.6851811783105468,16.01561044809309,-29.817477339365137,0.5713326807533885,2,0.09750080108642223,-0.12749958038330433,-1.3649988174438512,-1.1924991607666051,-0.9399986267089915,1,0.008658919970951695,1.017097695527982,23.940000534057614,-2.4736736435276363,24.420000076293945,1.1000023841880826,24.72500038146973,0.008658919970951695
4558,2010-02-24,23.78000068664551,23.989999771118164,23.645000457763672,23.809999465942386,18946400.0,0.004435119449575087,-1.3000012715689344,0.09230371961454142,50.12407229749338,53.46514558694585,-0.057969121339020546,-0.052309467681975974,-1.1290185069593335,-1.0065995021818672,15.298951329346618,0.3449993133544922,0.12174904039550682,0.047250556945805045,-0.9379586758542722,1.0324597897458823,-0.44535405945423534,0.5398551733458454,-0.7197753502455093,12.217220344600538,-33.10992854844045,0.49260461640003905,2,-0.007500648498538709,-0.23250102996826527,-1.4700002670288121,-1.297500610351566,-0.9600009918212926,2,-0.005677048990063938,-1.1038989348526318,23.67499923706055,1.017097695527982,23.940000534057614,-2.4736736435276363,24.420000076293945,-0.005677048990063938
4559,2010-02-25,23.70499992370605,23.73500061035156,23.29999923706055,23.5,23808400.0,-0.003153942841624069,2.2830131642399416,-6.833608850457664,56.582620482136896,53.8428253137553,0.14517028071641747,-0.0022321975192092225,-1.0597915086152732,-0.9242111668651241,14.470481827021423,0.48000144958496094,0.17880141645428438,-0.012000179290776458,-0.9879016961092653,0.9639013375277123,-0.49995093770002086,0.47595057911846794,-0.5771836007620479,28.521173583491137,-21.054721972556703,0.48795075840924396,2,0.22249984741211293,-0.15750026702880504,-1.2049999237060511,-1.215000152587887,-0.7849998474121058,3,-0.030795171676262667,-1.3000012715689344,23.78000068664551,-1.1038989348526318,23.67499923706055,1.017097695527982,23.940000534057614,-0.030795171676262667
4560,2010-02-26,23.80500030517578,23.84000015258789,23.53499984741211,23.7549991607666,18997200.0,0.004218535405677182,4.083302868950171,0.24390811228240358,58.48275100037097,54.1014311340826,0.12493442022915602,-0.10360651129672149,-1.1732269374832924,-1.0098604474693502,13.664593028772497,0.30500030517578125,0.22294958416956234,0.08550014495849467,-0.891067206477512,1.0620674963945014,-0.40278353075951046,0.5737838206764998,-0.6122966351495371,45.909172089603565,-5.9008813728206135,0.4882836757180036,2,0.14499950408935547,-0.25750064849853516,-1.2250003814697266,-1.2700004577636719,-1.0500011444091797,4,-0.04767906802484101,2.2830131642399416,23.70499992370605,-1.3000012715689344,23.78000068664551,-1.1038989348526318,23.67499923706055,-0.04767906802484101
4561,2010-03-01,23.7549991607666,24.07500076293945,23.69499969482422,23.9950008392334,18722400.0,-0.0021004471232167754,-1.1111134658584976,-4.799923707800877,60.05663686594208,54.091947763430895,0.2392914739892511,-0.0880480432053119,-1.110922611699074,-0.9495652260368779,12.570657298324234,0.3800010681152308,0.2870943113423934,0.054499053955076704,-0.9026235904297337,1.0116216983398871,-0.4240622682373285,0.5330603761474819,-0.5000036375414076,58.70955198314653,2.827131190023728,0.4785613221924056,3,0.2700004577636719,-0.20749950408935547,-1.1749992370605469,-1.2199993133544922,-1.0299987792968714,0,-0.03430851001902069,4.083302868950171,23.80500030517578,2.2830131642399416,23.70499992370605,-1.3000012715689344,23.78000068664551,-0.03430851001902069
4562,2010-03-02,23.770000457763672,23.78000068664551,23.4950008392334,23.6200008392334,15558400.0,0.0006315006325845474,2.3529378765608415,-0.6249940395772073,59.011628712879485,54.69313455440819,0.3093375673823999,-0.11982529398164843,-1.0796652785336924,-0.9598288899829939,11.278105558715792,0.2849998474121129,0.3130376130588495,0.07625036239624094,-0.8766948120815563,1.0291955368740382,-0.4002222248426577,0.5527229496351396,-0.4552047554674843,60.64519939752523,1.4060449207430423,0.4764725872388979,3,0.25499916076660156,-0.22250080108642578,-1.2562508583068848,-1.2350006103515625,-0.8600006103515625,1,-0.04059739730769363,-1.1111134658584976,23.7549991607666,4.083302868950171,23.80500030517578,2.2830131642399416,23.70499992370605,-0.04059739730769363
4563,2010-03-03,23.78499984741211,23.834999084472656,23.625,23.65500068664551,17649400.0,0.0006310218493723596,-1.2105104652913719,0.8666632758160057,62.15802563612016,54.81086908632537,0.2343254533223451,-0.1832032548158935,-1.0467944419162052,-0.9666820642050595,9.799516791171644,0.20999908447265625,0.314294320695204,0.11599979400634908,-0.7977411426001169,1.029740730612815,-0.3408706742968839,0.572870262309582,-0.41279597320776773,62.580600702887466,-0.8431112112583818,0.45687046830323286,3,0.22499942779541016,-0.23750019073486328,-1.2425003051757812,-1.25,-0.8850002288818359,2,-0.04414543804063942,2.3529378765608415,23.770000457763672,-1.1111134658584976,23.7549991607666,4.083302868950171,23.80500030517578,-0.04414543804063942
4564,2010-03-04,23.53000068664551,23.70499992370605,23.364999771118164,23.684999465942386,19900000.0,-0.010721007458587062,2.48718650964457,-1.1923059993838083,52.38097256450163,54.7067759216335,0.33747689882420673,0.055752273124838325,-0.739937188858665,-0.7042182707933868,8.580216561431955,0.4200000762939453,0.2953896138765124,-0.12699937820434215,-1.0414588526155661,0.7874600962068818,-0.5842291154099541,0.33023035900126985,1.2199993133544886,23.239533103198777,-36.46942509760943,0.45722973720561183,3,0.3199987411498988,0.20749950408935192,-0.9675011634826696,-0.995000839233402,-0.595001220703125,3,-0.030174286914672943,-1.2105104652913719,23.78499984741211,2.3529378765608415,23.770000457763672,-1.1111134658584976,23.7549991607666,-0.030174286914672943
4565,2010-03-05,23.80500030517578,23.82500076293945,23.459999084472656,23.46500015258789,16142200.0,0.011687191266694041,-1.0857102374905792,-2.1935666469777515,54.54546505424664,55.169045707623525,-0.03792261378422168,-0.18377723920221456,-0.9641332189868734,-0.9707170349998648,8.164537050751724,0.3650016784667933,0.2583213802265725,0.11950025558471822,-0.774891295082913,1.0138918062523494,-0.3276955197490956,0.566696030918532,0.9172996902465833,61.97181963491817,6.257564127683885,0.4471957753338151,3,-0.11750030517578125,-0.06750011444091797,-0.8125004768371582,-1.072500228881836,-0.6300010681152308,4,-0.03717707278035265,2.48718650964457,23.53000068664551,-1.2105104652913719,23.78499984741211,2.3529378765608415,23.770000457763672,-0.03717707278035265
4566,2010-03-08,23.5049991607666,23.770000457763672,23.3799991607666,23.70499992370605,14617400.0,-0.012602442367705136,1.3636311092615712,-0.5882372740634257,50.99149529377432,56.03707421194061,0.21666961310727473,0.14865438969316358,-0.6170566121046122,-0.6629152055382974,8.63399211958625,0.4250011444091797,0.13501601402042596,-0.1962508201599107,-1.0646185281443188,0.6721168878244974,-0.630434674152113,0.23793303383229158,1.1901548301696785,29.787147697989163,-25.27681568487437,0.43418385399220333,3,0.18250083923339844,0.23250102996826172,-0.5012493133544922,-0.7724990844726562,-0.4749984741210902,0,-0.03190810579784509,-1.0857102374905792,23.80500030517578,2.48718650964457,23.53000068664551,-1.2105104652913719,23.78499984741211,-0.03190810579784509
4567,2010-03-09,23.71999931335449,23.8700008392334,23.399999618530273,23.399999618530273,14542000.0,0.00914699682043607,-1.9375104308227833,-1.599992370634583,39.40454756504517,54.84601590833527,0.009749243377765282,-0.013896131768390774,-0.7778049725672638,-0.8718988527078366,9.14233376877859,0.470001220703125,0.0728219600482376,-0.015000629425053091,-0.8265881787987688,0.7965869199486626,-0.42079440411190916,0.390793145261803,0.948551593185428,70.2967903733856,18.808195949972877,0.40579377468685757,3,-0.032499313354488635,0.017500877380374646,-0.671249389648434,-0.942499160766598,-1.0599994659423793,1,-0.04194767962428092,1.3636311092615712,23.5049991607666,-1.0857102374905792,23.80500030517578,2.48718650964457,23.53000068664551,-0.04194767962428092
4568,2010-03-10,23.63999938964844,23.875,23.625,23.75,12711200.0,-0.0033726781628111713,-2.571444141689373,-0.34375223517630343,28.59963297727056,51.73679507446123,0.07576949736351324,0.1103534372457311,-0.6432031458590366,-0.7901186505245441,9.200601663245598,0.25,0.05545108759712747,-0.11950054168700674,-0.8850066213983254,0.6460055380243119,-0.5022535815426679,0.26325249816865437,1.0024804941830396,53.92146963016222,8.060183448529017,0.38275303985566,3,0.08000087738036754,0.09750080108642223,-0.5912494659423864,-0.8624992370605504,-0.7899990081787109,2,-0.03087984606953864,-1.9375104308227833,23.71999931335449,1.3636311092615712,23.5049991607666,-1.0857102374905792,23.80500030517578,-0.03087984606953864
4569,2010-03-11,23.54999923706055,23.65999984741211,23.315000534057614,23.55500030517578,18272600.0,-0.0038071131519276102,2.2092936605099602,0.04546400332914104,31.25002569159723,48.710936706819695,0.1580960848285713,0.2580842884711849,-0.5027120296355676,-0.703473979965267,9.755887760883187,0.34499931335449574,0.09492073310505589,-0.23775062561034943,-0.9200961270967909,0.44459487587609203,-0.5789233763535684,0.10342212513286952,1.0669310445166644,41.964094127745796,0.3963587079851152,0.3411727507432207,3,0.14500141143798118,0.18750095367431285,-0.48624897003174183,-0.7574987411499059,-0.679998397827152,3,-0.02760083395278312,-2.571444141689373,23.63999938964844,-1.9375104308227833,23.71999931335449,1.3636311092615712,23.5049991607666,-0.02760083395278312
4570,2010-03-12,23.709999084472656,23.875,23.47500038146973,23.875,16998400.0,0.006794048942486253,3.848453322236051,32.993135011465085,44.249980211314586,46.9546415229722,-0.01877080983295798,0.13077997852026613,-0.6127057153600219,-0.8622605162631345,9.902141784655715,0.3999996185302699,0.09278096582784912,-0.09425077438354634,-0.7505430106815467,0.562041461914454,-0.42239689253254653,0.23389534376545384,0.8548540072037731,70.53552269917355,28.71793448980044,0.3281461181490008,3,-0.11499881744384766,0.02750110626220703,-0.6462488174438477,-0.9174985885620117,-1.1749992370605469,4,-0.032686615287041754,2.2092936605099602,23.54999923706055,-2.571444141689373,23.63999938964844,-1.9375104308227833,23.71999931335449,-0.032686615287041754
4571,2010-03-15,23.76000022888184,23.8700008392334,23.59499931335449,23.73500061035156,12463000.0,0.0021088631944288228,1.2449027255529637,-0.1515119988903191,52.38097273408225,46.2179019697725,-0.07597783024241167,0.10631312763549516,-0.6164078866949048,-0.9158547907418324,10.027800897248962,0.2750015258789098,0.06830032379620121,-0.0569996833801234,-0.6985559153952146,0.5845565486349678,-0.377777799387669,0.2637784326274222,0.7548587604898387,79.46430700167991,32.962618261307426,0.3207781160075456,3,-0.1649999618530309,-0.02250003814697621,-0.6962499618530309,-0.967499732971195,-3.380001068115238,0,-0.02462125362735401,3.848453322236051,23.709999084472656,2.2092936605099602,23.54999923706055,-2.571444141689373,23.63999938964844,-0.02462125362735401
4572,2010-03-16,23.73500061035156,23.79999923706055,23.61000061035156,23.770000457763672,10754000.0,-0.0010521724869300142,3.0000803116088934,-1.4000152590216408,48.68035256227375,44.720382739345126,-0.06310076720538405,0.1633136348861406,-0.5359021788983469,-0.8891214662089908,9.331170022171559,0.18999862670899148,0.025145518930060007,-0.09699935913086222,-0.7145280338830631,0.5205293156213386,-0.40576369650696265,0.2117649782452382,0.7318640408075581,75.00008514957327,23.163549237124002,0.3087643373761011,3,-0.14000034332275035,0.03749942779541371,-0.6712503433227504,-0.9425001144409144,-3.4400005340576136,1,-0.029702966318803314,1.2449027255529637,23.76000022888184,3.848453322236051,23.709999084472656,2.2092936605099602,23.54999923706055,-0.029702966318803314
4573,2010-03-17,23.59000015258789,23.795000076293945,23.45000076293945,23.795000076293945,15564400.0,-0.0061091406797953995,2.3658482122089315,5.857166212533466,46.76057609339229,44.09589424255519,0.05736235651713528,0.2639597187783309,-0.33641968367670927,-0.7369058715055701,8.003235651210977,0.34499931335449574,-0.026191585598546396,-0.20524978637695312,-0.785608248896839,0.37510867614293275,-0.49542901763689784,0.08492944488299159,0.8307899338871678,49.107121569749744,-5.444071662294682,0.2901792312599435,3,0.005000114440917969,0.18249988555908203,-0.43124961853027344,-0.7974996566772461,-2.7550010681152344,2,-0.03942349720899674,3.0000803116088934,23.73500061035156,1.2449027255529637,23.76000022888184,3.848453322236051,23.709999084472656,-0.03942349720899674
4574,2010-03-18,23.709999084472656,23.75,23.489999771118164,23.670000076293945,11149200.0,0.005086855918125188,3.333306842565366,-0.19511718568278455,47.35372936718597,43.29681249954845,-0.03846354387215456,0.06748030872318367,-0.39877410526190005,-0.8430905929364663,6.266669462063032,0.26000022888183594,-0.07279098452368515,-0.034500789642333274,-0.4159650543812887,0.3469634750966222,-0.22523292201181278,0.15623134272714623,0.6665594199057061,61.176185475402214,5.30332030505496,0.19073213236947842,3,-0.11499881744384766,0.0625009536743164,-0.5512485504150391,-0.9174985885620117,-3.4299983978271484,3,-0.036271562050212314,2.3658482122089315,23.59000015258789,3.0000803116088934,23.73500061035156,1.2449027255529637,23.76000022888184,-0.036271562050212314
4575,2010-03-19,23.934999465942386,24.0,23.45000076293945,23.84499931335449,38567800.0,0.009489683262665416,3.999965321126402,2.2500596061229188,54.56853283348578,43.69426111507195,-0.27165133227444116,-0.20629496230247568,-0.5865053882367661,-1.0466808276598094,4.362479231181939,0.5499992370605504,-0.12866340390742437,0.21474962234497497,-0.018950352560541006,0.44844959725049094,0.0978996348922152,0.33159960979773473,0.3990967196231452,88.18170468653621,31.318193928411304,0.11684998745275861,3,-0.27749919891357777,-0.1624994277954137,-0.7762489318847692,-1.1424989700317418,-3.75,4,-0.04449545228628049,3.333306842565366,23.709999084472656,2.3658482122089315,23.59000015258789,3.0000803116088934,23.73500061035156,-0.04449545228628049
4576,2010-03-22,24.07500076293945,24.32500076293945,23.895000457763672,23.959999084472656,14699000.0,0.0058492291673653,-2.5102218762163977,1.2777942610094812,57.27923931885387,45.68033797660625,-0.3601707522961348,-0.35380350007050865,-0.6886154468587229,-1.16104707523343,3.8886774605765297,0.4300003051757777,-0.12192877810266367,0.34800090789794424,0.08200879582144083,0.6139930199744477,0.21500485185969254,0.48099696393619595,-0.7600002288818359,71.42857142857143,14.421990734878634,0.1329960560382514,3,-0.25500011444091797,-0.1475009918212855,-0.8025002479553187,-1.282500267028805,-3.735000610351559,0,-0.06396680650984587,3.999965321126402,23.934999465942386,3.333306842565366,23.709999084472656,2.3658482122089315,23.59000015258789,-0.06396680650984587
4577,2010-03-23,23.8799991607666,24.21999931335449,23.71500015258789,24.209999084472656,17343600.0,-0.008099754766073719,1.885706344924589,-2.869522672239449,52.08789384593847,48.29014473979157,-0.1565492089515672,-0.15036568812619322,-0.4518880817054125,-0.938809177340211,3.5536305823211043,0.504999160766598,-0.14934718919601764,0.14274930953979492,-0.13050574477233567,0.4160043638519255,0.006121782383729624,0.2793768366958602,-0.5447986221313528,49.1426740373888,-6.86310670453355,0.13662752715606613,3,-0.05999851226806996,0.07000064849853516,-0.527498722076416,-1.087498664855957,-3.6799983978271484,1,-0.14656616930499267,-2.5102218762163977,24.07500076293945,3.999965321126402,23.934999465942386,3.333306842565366,23.709999084472656,-0.14656616930499267
4578,2010-03-24,23.645000457763672,23.88500022888184,23.54999923706055,23.729999542236328,14502400.0,-0.009840817054508899,-1.4363573311139484,0.25757304279975723,52.549880695711835,50.6567952958043,0.08854494555337666,0.07799964877849419,-0.18267563793591535,-0.6733530693478542,3.059830507681729,0.33500099182128906,-0.1457017708523054,-0.08549938201904439,-0.3609685916593328,0.18996982762124404,-0.22323398683918683,0.05223522280109805,-0.29000391464233743,22.285679408482547,-36.30065499744012,0.1377346048201438,3,0.2425003051757777,0.37999916076660156,-0.3250002861022949,-0.8524999618530273,-3.7900009155273438,2,-0.14167901529347515,1.885706344924589,23.8799991607666,-2.5102218762163977,24.07500076293945,3.999965321126402,23.934999465942386,-0.14167901529347515
4579,2010-03-25,22.97500038146973,23.75,22.8799991607666,23.684999465942386,40254200.0,-0.028335803058694875,1.0714301933233903,8.353020375190736,34.33964436990995,49.55564686898157,0.7469541440822987,0.7278216726254954,0.5134909731501303,0.02064354258033063,3.6397919065508084,0.8700008392333984,-0.13247610319773173,-0.7189994812011697,-1.155234527729334,-0.2827644346730054,-0.9371170044652537,-0.5008819579370858,1.3500003814697195,6.574471651815145,-49.45275544098721,0.21811752326408285,3,0.6274995803832972,0.8399991989135707,0.4937496185302699,-0.07250022888183949,-3.0950012207031286,3,-0.09314477743047489,-1.4363573311139484,23.645000457763672,1.885706344924589,23.8799991607666,-2.5102218762163977,24.07500076293945,-0.09314477743047489
4580,2010-03-26,22.670000076293945,23.17499923706055,22.489999771118164,23.114999771118164,23744600.0,-0.013275312300833786,1.4247827642781248,0.6267609417478858,34.274985524279614,47.54387051233683,0.9933811282796015,0.9944149556501962,0.8326266016330948,0.35122402819224874,4.281295819814988,0.6849994659423864,-0.09180321276521752,-0.9672497749328599,-1.595660135902751,-0.3388394139629689,-1.2814549554178072,-0.6530445944479126,1.6261006546020482,9.809275634076162,-47.49081666469435,0.31420518048494595,3,0.7375001907348633,0.9349994659423828,0.9524998664855957,0.3575000762939453,-3.4050006866455043,4,-0.10542564541707544,1.0714301933233903,22.97500038146973,-1.4363573311139484,23.645000457763672,1.885706344924589,23.8799991607666,-0.10542564541707544
4581,2010-03-29,22.940000534057614,23.11000061035156,22.665000915527344,22.670000076293945,14648600.0,0.01191003338575225,-2.1785831062670047,-0.6067430178133546,35.60889400642719,46.09148622835389,0.66473547209306,0.6959056743633276,0.5809962715608812,0.107675465002945,4.536608674673123,0.4449996948242152,-0.05113745219812316,-0.6564993858337438,-1.354595079130405,0.04159630746291754,-1.0055472324820762,-0.30745153918541135,1.2838561584472679,26.011611676945616,-28.41990259706891,0.3490478466483314,3,0.46749973297119496,0.5049991607666051,0.7199993133544957,0.08749961853027699,-2.8350009918212855,0,-0.1200959461193144,1.4247827642781248,22.670000076293945,1.0714301933233903,22.97500038146973,-1.4363573311139484,23.645000457763672,-0.1200959461193144
4582,2010-03-30,22.80500030517578,23.06999969482422,22.649999618530273,23.03499984741211,15933800.0,-0.0058849270156470235,1.8000076294139338,-0.8518487121886548,34.9005765497792,44.77370850128577,0.7307926040273713,0.795699636048937,0.7322095061490508,0.259589666016673,5.21401676072061,0.4200000762939453,-0.06662280015503796,-0.7432496070861809,-1.519836135897748,0.03333692172538605,-1.1315428714919662,-0.35495634268039566,1.349502110473633,22.58067603523187,-30.596965043462138,0.3882932644057839,3,0.6024999618530273,0.6024999618530273,0.8549995422363281,0.22249984741210938,-3.2150001525878906,1,-0.10809033631227094,-2.1785831062670047,22.940000534057614,1.4247827642781248,22.670000076293945,1.0714301933233903,22.97500038146973,-0.10809033631227094
4583,2010-03-31,22.73500061035156,22.875,22.665000915527344,22.82999992370605,14102400.0,-0.003069488879082982,1.2702669264791433,0.4130413149121789,35.15486682620268,43.418279330065396,0.7451127993738211,0.8253171476476524,0.8056926982033552,0.345709154379076,5.82536780866918,0.20999908447265625,-0.11124129726652754,-0.7607493400573766,-1.6086396631345856,0.08714098301983242,-1.184694501595981,-0.3368041785187721,1.3529216995166067,19.44450751813088,-33.699496661394704,0.42394516153860456,3,0.6724996566772496,0.6724996566772496,0.9249992370605504,0.2924995422363317,-3.5500011444091726,2,-0.11150207958463332,1.8000076294139338,22.80500030517578,-2.1785831062670047,22.940000534057614,1.4247827642781248,22.670000076293945,-0.11150207958463332
4584,2010-04-01,22.81999969482422,23.01000022888184,22.63999938964844,22.76000022888184,11188600.0,0.0037386884623156202,-1.4666628519840113,-0.6315778906579023,33.33335714540843,41.058815364723465,0.5817701557188926,0.7213850631531216,0.7289439834630542,0.26447454556582883,6.531210844524674,0.37000083923339844,-0.14891445236249723,-0.6402502059936523,-1.5399718851131432,0.2594714731258385,-1.0901110455533995,-0.19038936643390514,1.2040057134939453,48.175208903565796,-2.654505358838037,0.44986083955974565,4,0.5875005722045898,0.5875005722045898,0.8400001525878906,0.20750045776367188,-3.629999160766605,3,-0.12992989448901615,1.2702669264791433,22.73500061035156,1.8000076294139338,22.80500030517578,-2.1785831062670047,22.940000534057614,-0.12992989448901615
4585,2010-04-05,22.920000076293945,23.09499931335449,22.70499992370605,23.01499938964844,12673800.0,0.004382137721606005,2.0588288092870335,-1.5833359824523894,34.558827654298724,38.5343251797729,0.3605685788933357,0.5814968182567668,0.6428782163737026,0.16279085168138607,7.275596960985303,0.3899993896484375,-0.173065431738344,-0.495999813079834,-1.4112480090131037,0.4192483828534357,-0.953623911046467,-0.038375715113200926,1.0426451065362201,59.57445945068517,11.855967658275276,0.45762409796663406,4,0.4349994659423828,0.4875001907348633,0.8174996376037598,0.10750007629394531,-3.2900009155273438,0,-0.1326352925570713,-1.4666628519840113,22.81999969482422,1.2702669264791433,22.73500061035156,1.8000076294139338,22.80500030517578,-0.1326352925570713
4586,2010-04-06,22.7549991607666,22.88999938964844,22.709999084472656,22.770000457763672,11472200.0,-0.007198992800091841,-2.4285299086302468,0.15790953078883904,32.86712260706318,36.398683931008975,0.35608208723729007,0.7245781745439324,0.8153479854333767,0.3225771213854429,8.052758885629416,0.21000099182128906,-0.21586562567989986,-0.6235007286071763,-1.5837476901163932,0.33674623290204053,-1.1036242093617865,-0.14337724785256611,1.1487402055950824,25.274679209057638,-18.208298449125465,0.4801234807546089,4,0.43250083923339844,0.652501106262207,0.9937505722045898,0.27250099182128906,-2.6799983978271484,1,-0.15337288067825994,2.0588288092870335,22.920000076293945,-1.4666628519840113,22.81999969482422,1.2702669264791433,22.73500061035156,-0.15337288067825994
4587,2010-04-07,22.72500038146973,22.84000015258789,22.604999542236328,22.84000015258789,11920000.0,-0.0013183379654257976,3.0869752707611164,7.665988556897411,34.24408913186828,34.36470709058191,0.22910782574789934,0.7127554277350363,0.8585850810818307,0.3452976548580651,8.910663025917156,0.2350006103515625,-0.30071123892209783,-0.6037495613098116,-1.5921870507685512,0.38468792814892794,-1.0979683060391814,-0.10953081658044184,1.1221894010822133,24.489978629901135,-17.526389326738066,0.4942187447293694,4,0.3949995040893519,0.6824998855590785,1.0612492561340297,0.3024997711181605,-2.989999771118171,2,-0.11529156414755382,-2.4285299086302468,22.7549991607666,2.0588288092870335,22.920000076293945,-1.4666628519840113,22.81999969482422,-0.11529156414755382
4588,2010-04-08,22.90999984741211,22.98500061035156,22.54999923706055,22.75,15041600.0,0.008140790443868617,1.806448040361798,-1.3913057900585903,35.765145087391744,34.523096059191005,-0.07947324918630372,0.49567566270498276,0.7027865161750881,0.15138725206910664,9.651611438591573,0.4350013732910085,-0.4097047085898353,-0.38225011825561594,-1.3761919404232792,0.6116917039120473,-0.8792210293394476,0.11472079282821568,0.882902334682484,66.05514861568527,25.369235562502894,0.49697091108383185,4,-0.0775003433227539,0.4975004196166992,0.8762497901916504,0.11750030517578125,-4.020000457763668,3,-0.14491487197452957,3.0869752707611164,22.72500038146973,-2.4285299086302468,22.7549991607666,2.0588288092870335,22.920000076293945,-0.14491487197452957
4589,2010-04-09,22.899999618530273,22.979999542236328,22.7549991607666,22.90500068664551,14091600.0,-0.00043650060883637654,1.9032535932270132,-0.03125670552895433,30.057815789163996,34.05452164417815,-0.09077685202457175,0.4790435490008562,0.6913763649653184,0.15440364360418357,10.037973454019511,0.22500038146972656,-0.5020700367111175,-0.3597503662109389,-1.3606891166928996,0.6411883842710218,-0.8602197414519175,0.14071900903003964,0.8407864671252625,64.22024449056319,28.321870617369626,0.5004693752409799,4,-0.06999969482421875,0.5075006484985352,0.8787498474121094,0.1275005340576172,-3.7849998474121094,4,-0.1622270836014239,1.806448040361798,22.90999984741211,3.0869752707611164,22.72500038146973,-2.4285299086302468,22.7549991607666,-0.1622270836014239
4590,2010-04-12,22.934999465942386,23.05500030517578,22.85000038146973,22.90500068664551,12800000.0,0.001528377641709211,-1.9285831062669792,-5.9984744469827715,27.108405586617067,33.11002293086592,-0.09413246356468719,0.403703808143991,0.6434744939933452,0.11119538693143838,10.843145580320906,0.20499992370605113,-0.5865034299520744,-0.2860005378723116,-1.2734619020990863,0.701460826354463,-0.7797312199856989,0.20773014424107572,0.7557551671316531,76.23750783710953,42.98144080741399,0.49373068211338783,4,-0.11250019073486683,0.47250080108642223,0.8587503433227504,0.09250068664550426,-3.7950000762939453,0,-0.16328750900761757,1.9032535932270132,22.899999618530273,1.806448040361798,22.90999984741211,3.0869752707611164,22.72500038146973,-0.16328750900761757
4591,2010-04-13,23.17499923706055,23.30500030517578,22.8799991607666,22.96999931335449,24087200.0,0.010464346052179163,-1.207796840243546,6.8336088504580195,36.09466476157375,33.242699398843094,-0.33222958493858457,0.12398696926263497,0.3808450613963039,-0.1387343066631601,11.435172251320369,0.4250011444091797,-0.5603162708492633,-0.016750717163080964,-0.9710885435493957,0.9375871092232337,-0.4939196303562383,0.4604181960300764,0.46772520153525576,82.78133984104647,49.40597142665011,0.4771689131931566,4,-0.24749946594238637,0.23250102996825817,0.5375008583068812,-0.1474990844726598,-3.6749992370605504,1,-0.1529665671196625,-1.9285831062669792,22.934999465942386,1.9032535932270132,22.899999618530273,1.806448040361798,22.90999984741211,-0.1529665671196625
4592,2010-04-14,23.03000068664551,23.309999465942386,22.899999618530273,22.96500015258789,16827400.0,-0.00625667983553424,-3.2050920899479025,0.317075893895558,37.42330618316966,33.49474821628387,-0.1698163042761216,0.22499628682991002,0.5084771870059335,-0.005088674181230601,12.054230715133166,0.4099998474121129,-0.5122169473469498,-0.12649927139282013,-1.0478602290839483,0.794861686298308,-0.5871797502383842,0.33418120745274393,0.5666147652511881,63.15806645100249,27.207581451739728,0.46068047884556446,4,-0.10000133514404297,0.37749958038329723,0.6824994087219203,0.019999504089351916,-4.545000076293952,2,-0.1283108916891863,-1.207796840243546,23.17499923706055,-1.9285831062669792,22.934999465942386,1.9032535932270132,22.899999618530273,-0.1283108916891863
4593,2010-04-15,22.65999984741211,23.09000015258789,22.60000038146973,22.96999931335449,17586200.0,-0.016066036830296615,-1.279077194678942,-4.769183368056259,42.65732524628815,34.530744671937164,0.21057060801074456,0.5499475665465212,0.8443648808841182,0.35696081416615044,12.60852511005962,0.4899997711181605,-0.4950384255318916,-0.45000009536743235,-1.373112505810802,0.4731123150759373,-0.9115563005891154,0.011556109854250707,0.8923509772534501,8.450639902858914,-29.92622430599769,0.4615562052216846,4,0.269999504089359,0.7475004196166992,1.0525002479553223,0.3900003433227539,-4.375,3,-0.12908205016579466,-3.2050920899479025,23.03000068664551,-1.207796840243546,23.17499923706055,-1.9285831062669792,22.934999465942386,-0.12908205016579466
4594,2010-04-16,22.85000038146973,22.940000534057614,22.625,22.63999938964844,18808200.0,0.00838484268918993,-1.6250069538817482,-0.6774237213051287,54.43350771959899,36.73904245697054,0.028243287546445117,0.30800625445584373,0.6381970322574624,0.16210876530814744,13.192774262849577,0.31500053405761363,-0.45906026291713786,-0.21699962615966584,-1.1017558393125135,0.6677565869931819,-0.6593777327360897,0.225378480416758,0.6598564010539327,35.2113130097463,-6.499118958869111,0.4423781065764236,4,0.07999897003173828,0.5574998855590785,0.8787498474121058,0.19999980926513317,-4.675001144409183,4,-0.1733041980617498,-1.279077194678942,22.65999984741211,-3.2050920899479025,23.03000068664551,-1.207796840243546,23.17499923706055,-0.1733041980617498
4595,2010-04-19,22.8700008392334,22.98500061035156,22.60000038146973,22.8700008392334,14048800.0,0.0008752935417841723,2.347834740351326,0.0,48.03371508906692,38.42421939941539,0.00045212418149276346,0.215159163223273,0.6191756148566299,0.13836171408816256,13.969415472484304,0.38500022888182883,-0.41640877675922994,-0.14374923706054688,-0.9314098510384419,0.6439113769173481,-0.5375795440494961,0.2500810699284024,0.5990616628340462,38.02828252436524,-5.43380768422854,0.393830306988948,4,0.05999851226806996,0.5374994277954102,0.8462495803833008,0.17999935150146484,-4.780000686645508,0,-0.16418893442599025,-1.6250069538817482,22.85000038146973,-1.279077194678942,22.65999984741211,-3.2050920899479025,23.03000068664551,-0.16418893442599025
4596,2010-04-20,22.53499984741211,22.989999771118164,22.3799991607666,22.82999992370605,27776200.0,-0.01464805332436181,-1.0165261116978515,-100.0,43.181805045805305,39.41729894540839,0.33633344675559584,0.45204837008067855,0.9527338008474686,0.46268025429511894,14.255784207021266,0.6100006103515625,-0.3817832014110749,-0.40175018310547017,-1.0393959392584868,0.2358955730475465,-0.7205730611819803,-0.08292730502896006,0.8949001454173633,16.66673503039445,-28.220713359593887,0.3188228780765087,4,0.3099994659423828,0.817500114440918,1.1312503814697266,0.5150003433227539,-5.125,1,-0.150654558719846,2.347834740351326,22.8700008392334,-1.6250069538817482,22.85000038146973,-1.279077194678942,22.65999984741211,-0.150654558719846
4597,2010-04-21,20.3799991607666,21.25,19.950000762939453,20.989999771118164,146440000.0,-0.09562905263977561,1.3008814305438807,2.0677981443765807,21.033196307673904,37.78041574766196,2.3732912794966765,2.457384846875538,3.085895151189135,2.594757987731729,16.147283407783764,2.5849990844726562,-0.41305832771468687,-2.3817508697509773,-3.5927590284763014,-1.1707427110256532,-2.9872549491136375,-1.776246790388317,2.9869067821390978,13.694219153185639,-32.99008285061666,0.6055040793626612,4,1.2500009536743164,1.7575016021728516,3.2862510681152344,2.6700010299682617,-2.259998321533203,2,-0.043179548430045234,-1.0165261116978515,22.53499984741211,2.347834740351326,22.8700008392334,-1.6250069538817482,22.85000038146973,-0.043179548430045234
4598,2010-04-22,20.295000076293945,20.809999465942386,20.23500061035156,20.524999618530273,80492800.0,-0.004170710891700513,-2.2857220708446606,0.3770480526302624,18.94219819437687,36.54534712601895,2.2890630347260235,2.401677350975241,3.1442319558073493,2.655947459975664,18.54398027072032,0.5749988555908274,-0.4326799804180439,-2.299249935150147,-3.869343295030127,-0.7291565752701672,-3.0842966150901354,-1.514203255210159,2.7985534522144526,11.34866532608457,-33.69515872595484,0.7850466799399898,4,1.3350000381469727,1.8425006866455078,3.3887500762939453,2.755000114440918,-2.335000991821289,3,-0.08918450155891344,1.3008814305438807,20.3799991607666,-1.0165261116978515,22.53499984741211,2.347834740351326,22.8700008392334,-0.08918450155891344
4599,2010-04-23,20.834999084472656,20.8799991607666,20.43000030517578,20.489999771118164,41925200.0,0.026607489832408016,1.06896279569421,-1.5,26.859030186073426,36.517638748180765,1.5928437632936827,1.7846336192201377,2.588615009982675,2.098390274184844,19.779195568143553,0.5849990844726562,-0.4505492583554229,-1.6522508621215835,-3.395247688898234,0.09074596465506701,-2.523749275509907,-0.78075244873326,2.007070222790226,29.11179639046702,-13.511791405912732,0.8714984133883249,4,0.7950010299682617,1.3025016784667969,2.8487510681152344,2.215001106262207,-3.1199989318847656,4,-0.12239017754317738,-2.2857220708446606,20.295000076293945,1.3008814305438807,20.3799991607666,-1.0165261116978515,22.53499984741211,-0.12239017754317738
4600,2010-04-26,20.280000686645508,20.799999237060547,20.26499938964844,20.774999618530273,30009600.0,-0.026637793242849872,-1.03808873323356,-1.4347823683235754,24.71909937234743,35.25368703826673,1.9351237987911567,2.2676629208119294,3.108490400147261,2.636017566258193,20.489509197919197,0.5699996948242152,-0.5079362112559025,-2.0877492904663093,-4.086887369883851,-0.08861121104876801,-3.08731833017508,-1.0881802507575387,2.330703137071499,10.855264189831445,-32.55987381785289,0.999569039708771,4,1.3499994277954102,1.8575000762939453,3.403749465942383,2.7699995040893555,-2.280000686645508,0,-0.10379691214562514,1.06896279569421,20.834999084472656,-2.2857220708446606,20.295000076293945,1.3008814305438807,20.3799991607666,-0.10379691214562514
4601,2010-04-27,20.184999465942386,20.575000762939453,20.100000381469727,20.475000381469727,35050800.0,-0.004684478179809992,-1.0652231602341897,0.5858616995861551,24.39514733501815,33.806113832916566,1.7448836306435567,2.261639128042887,3.1625107902336183,2.71060365497323,21.285024991858585,0.47500038146972656,-0.5634181814979833,-2.045000457763667,-4.247441906298349,0.1574409907710148,-3.146221182031006,-0.9437797334963278,2.2128481129124147,18.076833916787006,-26.586620505961225,1.1012207242673406,4,1.3350009918212855,1.9525012969970668,3.5300006866455043,2.865000724792477,-2.2349987030029332,1,-0.10378991175547625,-1.03808873323356,20.280000686645508,1.06896279569421,20.834999084472656,-2.2857220708446606,20.295000076293945,-0.10378991175547625
4602,2010-04-28,20.34000015258789,20.434999465942386,20.1200008392334,20.18000030517578,27811600.0,0.007679003752615099,-1.2500000000000253,-0.551721869985011,23.935095986443514,31.72586613737828,1.305461756399957,2.0158518970460193,2.969742103179378,2.534764203781066,22.09886302207832,0.3149986267089879,-0.6232954405310593,-1.766749763488768,-4.10538260729372,0.5718830803161836,-2.936066185391244,-0.5974333415862922,1.8620196809936829,30.769249579404516,-10.726122288574643,1.169316421902475,4,1.130000114440918,1.744999885559082,3.533750057220459,2.9375,-2.9850006103515625,2,-0.14405114469986824,-1.0652231602341897,20.184999465942386,-1.03808873323356,20.280000686645508,1.06896279569421,20.834999084472656,-0.14405114469986824
4603,2010-04-29,20.200000762939453,20.540000915527344,20.15999984741211,20.3799991607666,33514600.0,-0.0068829591247876465,-1.9230825661152477,-1.1249910592947572,23.32016659523532,28.268828234671204,1.1843617303312541,2.061913243381106,3.0408762013363564,2.6551346015387907,22.846041527688897,0.3800010681152344,-0.746705242741033,-1.7799991607666001,-4.246550095207091,0.6865517736738909,-3.0132746279868456,-0.5467236935463546,1.821857544990749,12.820581791149888,-24.734464953534758,1.2332754672202446,4,1.2699995040893555,1.7174997329711914,3.684999465942383,3.237499237060547,-2.980001449584961,3,-0.10297028936366126,-1.2500000000000253,20.34000015258789,-1.0652231602341897,20.184999465942386,-1.03808873323356,20.280000686645508,-0.10297028936366126
4604,2010-04-30,19.854999542236328,20.549999237060547,19.774999618530273,20.53499984741211,40693800.0,-0.017079267706568202,1.1831003320402746,3.777813099363152,21.32216534117201,25.300878262682883,1.184396330219169,2.290847726208831,3.298688176949433,2.9756667935233203,24.134765229531,0.7749996185302734,-0.8921474333580264,-1.976750373840332,-4.583174215183288,0.6296734675026237,-3.279962294511808,-0.673538453168856,2.0011101620946157,7.8048735101740805,-23.830280815822956,1.3032119206714774,4,1.5275001525878906,1.9075002670288086,4.101250648498535,3.582500457763672,-3.125,4,-0.09544197942349752,-1.9230825661152477,20.200000762939453,-1.2500000000000253,20.34000015258789,-1.0652231602341897,20.184999465942386,-0.09544197942349752
4605,2010-05-03,19.8799991607666,20.059999465942386,19.774999618530273,19.834999084472656,25135400.0,0.001259109499201605,-2.454564370513412,-0.0661765530859765,18.04074066537038,22.507426664856776,0.7718278088281885,2.135931782843116,3.1948247334957713,2.9258556059390166,25.731069929720164,0.2849998474121129,-1.0472864228068488,-1.79975070953369,-4.4921113334880545,0.8926099144206745,-3.1459310215108722,-0.45357039755650774,1.767999534984277,13.124924004186624,-11.543197817322941,1.3461803119771825,5,0.6325006484985352,1.6625003814697266,3.8287506103515625,3.570000648498535,-3.424999237060547,0,-0.10890337523008353,1.1831003320402746,19.854999542236328,-1.9230825661152477,20.200000762939453,-1.2500000000000253,20.34000015258789,-0.10890337523008353
4606,2010-05-04,19.26499938964844,19.7549991607666,19.209999084472656,19.68000030517578,41827800.0,-0.03093560347486679,-1.0761847325360034,-9.222226931716955,16.533333152488453,22.00744186983617,0.9769329927127366,2.6098731017072545,3.737662514758764,3.5162075095674403,27.568813680756598,0.6700000762939453,-1.2847547113629005,-2.2402504920959423,-5.087139140641543,0.6066381564496588,-3.663694816368743,-0.8168061678231417,2.195699398380377,4.104499918866788,-15.046562523598505,1.4234443242728008,5,0.7799997329711879,1.9949998855590785,4.241250514984127,4.242500305175778,-2.4049987792968786,1,-0.06566309004547155,-2.454564370513412,19.8799991607666,1.1831003320402746,19.854999542236328,-1.9230825661152477,20.200000762939453,-0.06566309004547155
4607,2010-05-05,20.104999542236328,20.184999465942386,19.13500022888184,19.239999771118164,50234200.0,0.04360239705168323,1.0487797616278387,-2.084332199650721,29.040198577014877,23.129441912351503,0.10484771763114864,1.6480198023991335,2.842316514474156,2.65715183977553,28.863420255203202,1.0499992370605469,-1.514061695943063,-1.2692502975463853,-4.120930159021118,1.582429563928347,-2.695090228283753,0.15658963319098262,1.085615281365751,68.55123627280892,46.061885109627774,1.4258399307373664,5,-0.09749984741210938,1.1175003051757848,3.3212504386901855,3.442500114440918,-2.8400001525878906,2,-0.10718720857315522,-1.0761847325360034,19.26499938964844,-2.454564370513412,19.8799991607666,1.1831003320402746,19.854999542236328,-0.10718720857315522
4608,2010-05-06,19.59000015258789,20.125,19.0049991607666,19.8799991607666,39024000.0,-0.025615488752761872,1.871794495592317,-0.3352590577033752,24.61059041946507,22.87961527161724,0.5691816173879154,2.0043017757437838,3.2914595785906435,3.147592316644765,30.707661452131994,1.1200008392333984,-1.7442338254468197,-1.618249702453614,-4.480022050428396,1.2435226455211676,-3.049135876441003,-0.18736352846622495,1.3128286277533547,37.864139995679146,16.28243862617188,1.43088617398739,5,0.3124990463256836,1.5674991607666016,3.817500114440918,3.9574995040893555,-2.2700004577636683,3,-0.11408885109458833,1.0487797616278387,20.104999542236328,-1.0761847325360034,19.26499938964844,-2.454564370513412,19.8799991607666,-0.11408885109458833
4609,2010-05-07,19.184999465942386,19.65999984741211,19.040000915527344,19.5049991607666,38054400.0,-0.02067384805977157,-1.032794061548275,1.1034509974151927,22.92431147660446,22.680194394312473,0.7996029129665665,2.2311035505437538,3.626957850248946,3.5243918616033376,32.65156773498182,0.6199989318847656,-1.7079631600147493,-1.8375003814697237,-4.719120290782293,1.0441195278428452,-3.278310336126008,-0.39669042681343925,1.4141765752669144,15.254259205379622,-4.071618579556304,1.440809954656284,5,0.605000495910641,1.9724998474121058,4.222500801086422,4.36250019073486,-1.4200000762939489,4,-0.10242377937389069,1.871794495592317,19.59000015258789,1.0487797616278387,20.104999542236328,-1.0761847325360034,19.26499938964844,-0.10242377937389069
4610,2010-05-10,19.190000534057614,19.895000457763672,19.020000457763672,19.30500030517578,38259200.0,0.00026067595801104737,-2.8461544910731877,0.35937462747063,24.169890993927282,22.65516591196904,0.6970249560340243,2.0355128683851227,3.5478556863512303,3.486621291743756,34.70715348600372,0.875,-1.6566470624425627,-1.6452493667602575,-4.490074077884934,1.199575344364419,-3.0676617223225975,-0.22283701119791743,1.1541072062808553,15.678078427568915,-3.819581366914603,1.4224123555623385,5,0.5874986648559606,1.9674987792968786,4.217499732971195,4.3574991226196325,-1.2849998474121058,0,-0.12819181466177543,-1.032794061548275,19.184999465942386,1.871794495592317,19.59000015258789,1.0487797616278387,20.104999542236328,-0.12819181466177543
4611,2010-05-11,19.6299991607666,20.1299991607666,19.364999771118164,19.46500015258789,30899800.0,0.022928536449391856,-3.1917801060800044,-1.4347768397657659,42.12184596150837,24.675915909198466,0.1900009994809082,1.3874497536998263,3.0389529152206904,3.029251930808897,37.39476278967119,0.9399986267089879,-1.6667726958323712,-1.0280007362365708,-3.6952181859305213,1.6392167134573796,-2.361609461083546,0.3056079886104044,-0.625,52.96608799663773,31.382110503086075,1.3336087248469748,5,0.14750003814697266,1.5275001525878906,3.751250743865967,3.9175004959106445,-1.644998550415039,1,-0.16174219932755995,-2.8461544910731877,19.190000534057614,-1.032794061548275,19.184999465942386,1.871794495592317,19.59000015258789,-0.16174219932755995
4612,2010-05-12,20.075000762939453,20.11000061035156,19.674999237060547,19.795000076293945,27321400.0,0.02266946618430077,1.4857194238723797,1.6969840590934837,47.85156955767772,27.401627349469848,-0.3313934325081327,0.7480700030459744,2.5283138613009797,2.585896755182752,40.241831052365406,0.4800014495849574,-1.603942766037914,-0.4352491378784187,-2.866130780218846,1.9956325044620087,-1.6506899590486341,0.7801916832917968,-1.0550003051757812,95.11125352647569,69.24872459752399,1.2154408211702143,5,-0.2975015640258789,1.082498550415039,3.222499370574951,3.472498893737793,-2.065000534057617,2,-0.16014944111599316,-3.1917801060800044,19.6299991607666,-2.8461544910731877,19.190000534057614,-1.032794061548275,19.184999465942386,-0.16014944111599316
4613,2010-05-13,19.73500061035156,20.174999237060547,19.71500015258789,20.09499931335449,19181200.0,-0.01693649512659401,-1.2999976158119761,-1.2857065006369166,38.82115822536006,29.345959892157406,-0.07184547207440062,0.9040521071799965,2.7968888794568336,2.9258224623494122,42.39879619480236,0.45999908447265625,-1.5380566827847595,-0.6289993286132862,-2.858959772360542,1.6009611151339698,-1.7439795504869124,0.48598089326034,-0.692800178527829,61.90484054218269,34.94747296114842,1.1149802218736276,5,-0.14000129699706676,1.4224987030029332,3.5287494659423864,3.812499046325687,-1.685001373291012,3,-0.12515840609640194,1.4857194238723797,20.075000762939453,-3.1917801060800044,19.6299991607666,-2.8461544910731877,19.190000534057614,-0.12515840609640194
4614,2010-05-14,18.88999938964844,19.86000061035156,18.774999618530273,19.75,55320400.0,-0.042817390147932954,1.0092576894276617,2.3888991909633637,36.66026857347657,31.414796326391425,0.6949573569075618,1.514834996093608,3.5673939889955726,3.7687887549572103,45.058432028827,1.0850009918212855,-1.5046719528685664,-1.2760004997253382,-3.26697148921539,0.7149704897647133,-2.271485994470364,-0.28051500498031245,1.2849998474121058,8.214271603794788,-19.921507373600523,0.9954854947450253,5,0.5900001525878871,2.152500152587887,4.230000495910641,4.657500267028805,-0.9349994659423864,4,-0.0831127446030816,-1.2999976158119761,19.73500061035156,1.4857194238723797,20.075000762939453,-3.1917801060800044,19.6299991607666,-0.0831127446030816
4615,2010-05-17,19.114999771118164,19.145000457763672,18.729999542236328,18.850000381469727,27792600.0,0.011911084634180558,1.5538457926922309,-0.30813860648320773,39.98128370896873,34.02012416600035,0.39116519567124897,1.047817594608226,3.2601106560142803,3.5404065889393905,48.022209999275496,0.41500091552734375,-1.4511992820130892,-0.8632500648498542,-2.4471702180315233,0.7206700883318149,-1.6552101414406906,-0.07128998825901789,1.0599994659423828,26.643620082471397,-2.6503471769542415,0.7919600765908353,5,0.3424997329711914,1.9049997329711914,4.003750324249268,4.432499885559082,-1.010000228881836,0,-0.07062518428640063,1.0092576894276617,18.88999938964844,-1.2999976158119761,19.73500061035156,1.4857194238723797,20.075000762939453,-0.07062518428640063
4616,2010-05-18,19.13999938964844,19.434999465942386,19.065000534057614,19.114999771118164,21212600.0,0.001307853456951058,-4.9200732433048815,0.09433840041459278,38.48368430725209,35.06940035824893,0.3872981924195109,0.7962564834864985,3.1610935007339656,3.5114975243112703,50.32439586617661,0.36999893188477273,-1.3487065430401621,-0.6685004234313929,-1.7451625440798466,0.40816169721706075,-1.206831483755618,-0.13016936310716787,0.9771998596191374,28.373697854793566,-0.7033495357717108,0.5383310603242266,5,0.31249999999999645,1.8800001144409144,3.975000381469723,4.480000495910641,-1.2799987792968786,1,-0.0645244901977825,1.5538457926922309,19.114999771118164,1.0092576894276617,18.88999938964844,-1.2999976158119761,19.73500061035156,-0.0645244901977825
4617,2010-05-19,19.5,19.71999931335449,19.049999237060547,19.200000762939453,34776800.0,0.01880880991805367,-1.2333250681874417,12.000152590217262,43.554325673736116,37.174259830945715,-0.07548465149821126,0.38677858235347173,2.7228013529563775,3.1514774132832244,49.2793280839301,0.6700000762939418,-1.2243915014682685,-0.2644998550415032,-1.314416842617458,0.7854171325344517,-0.7894583488294806,0.26045863874647424,0.5617112609863284,53.287240164942794,21.238706135613064,0.5249584937879782,5,-0.0475006103515625,1.5199995040893555,3.6675000190734863,4.119999885559082,-1.3250007629394531,2,-0.07769227639222753,-4.9200732433048815,19.13999938964844,1.5538457926922309,19.114999771118164,1.0092576894276617,18.88999938964844,-0.07769227639222753
4618,2010-05-20,18.48500061035156,19.31999969482422,18.46500015258789,19.28499984741211,49437000.0,-0.052051250751202094,-1.0357128260089645,-2.6666709052299753,38.770504771809215,38.934947974857344,0.8563401258476446,1.327274751645266,3.6486796529187053,4.160634754688967,48.41679748037349,1.0349998474121094,-1.0450215291684586,-1.1889992713928272,-2.3522913253120734,-0.025707217473581068,-1.7706452983524485,-0.6073532444332059,1.5234421818847679,1.4337241004014543,-32.29012315637598,0.5816460269596228,5,0.8349990844726598,2.2924995422363317,4.683749198913578,5.134999275207523,-0.600000381469723,3,-0.025696530472588908,-1.2333250681874417,19.5,-4.9200732433048815,19.13999938964844,1.5538457926922309,19.114999771118164,-0.025696530472588908
4619,2010-05-21,18.28499984741211,18.59000015258789,18.045000076293945,18.190000534057614,38691400.0,-0.010819624362222058,-1.8311675443767927,-0.11874925494123367,37.290849078196345,40.3928322064428,1.0228096322039981,1.3981232816644464,3.7582992338418464,4.351495449144743,47.84317066042883,0.5450000762939453,-1.0081458624087958,-1.2615000724792473,-2.4477553085339565,-0.07524483642453816,-1.8546276905066037,-0.668372454451891,1.63083638644531,14.328351070734799,-21.092277809376114,0.5931276180273547,5,0.8249998092651367,2.2325000762939453,4.883749961853027,5.335000038146973,-0.7999992370605469,4,-0.01285209802092624,-1.0357128260089645,18.48500061035156,-1.2333250681874417,19.5,-4.9200732433048815,19.13999938964844,-0.01285209802092624
4620,2010-05-24,18.174999237060547,18.434999465942386,17.959999084472656,18.084999084472656,25030400.0,-0.006015893424638485,-1.794118637031739,0.9473768747364474,40.5545983926715,40.21869358768314,1.0881183825988536,1.4148781577322396,3.769618918834297,4.449946977287663,47.129983243586,0.4750003814697301,-0.8948786919473335,-1.2662506103515625,-2.5481608828587987,0.015659662155673715,-1.9072057466051788,-0.6252954740979462,1.591170104191793,12.215916172038515,-26.04379328409644,0.6409551362536178,5,0.8924999237060547,2.3000001907348633,4.99375057220459,5.445000648498535,-1.0349998474121094,0,-0.012104501930646161,-1.8311675443767927,18.28499984741211,-1.0357128260089645,18.48500061035156,-1.2333250681874417,19.5,-0.012104501930646161
4621,2010-05-25,18.09000015258789,18.13500022888184,17.809999465942386,18.07999992370605,28089600.0,-0.004676703606090626,5.499990463292754,0.11111346585855683,29.910288114049806,38.22521787172448,1.0411878217028523,1.4070161757154231,3.7513028613002852,4.520150901755834,46.294359359902025,0.3649997711181605,-0.7249949231056831,-1.2464997291564934,-2.612161888477697,0.11916243016471029,-1.9293308088170953,-0.5636686494958916,1.4955521629864812,14.659722985050646,-18.951703472004002,0.6828310796606022,5,0.9024991989135742,2.309999465942383,5.078749656677246,5.529999732971191,-1.0200004577636683,1,0.0008291536496360941,-1.794118637031739,18.174999237060547,-1.8311675443767927,18.28499984741211,-1.0357128260089645,18.48500061035156,0.0008291536496360941
4622,2010-05-26,17.40999984741211,18.350000381469727,17.389999389648438,18.104999542236328,43798600.0,-0.03758984518739783,-1.6122454275571425,-69.49837879074396,28.957542747772806,37.129260596437014,1.456577499734216,1.9565675696381,4.3187621628222175,5.1854829596051175,45.545485570984404,0.9600009918212891,-0.5902706900051626,-1.780000019073487,-3.3110163229463545,-0.24898371520061957,-2.5455081710099208,-1.0144918671370533,1.962486126206425,1.0362929845158892,-30.713770381817536,0.7655081519364345,5,1.2150001525878906,1.9099998474121094,5.68874979019165,6.154999732971191,0.02499961853027699,2,0.02584725829313217,5.499990463292754,18.09000015258789,-1.794118637031739,18.174999237060547,-1.8311675443767927,18.28499984741211,0.02584725829313217
4623,2010-05-27,18.1200008392334,18.145000457763672,17.625,17.75,32930600.0,0.04078121757863351,1.4761922062115975,-0.5323755420165761,40.29172499984347,37.53275575492223,0.5513807391724512,1.1412614620810544,3.5068246025198064,4.4645539291587895,45.073146337934496,0.7350006103515625,-0.6355311494579752,-0.9659990310668931,-2.490709737452569,0.5587116753187829,-1.728354384259731,-0.20364367787405513,0.9749370126293222,60.83341545523615,25.881536164623952,0.7623553531928381,5,0.4349985122680664,1.014998435974121,3.763749599456787,4.229999542236328,-0.7350006103515625,3,0.0030352315275872233,-1.6122454275571425,17.40999984741211,5.499990463292754,18.09000015258789,-1.794118637031739,18.174999237060547,0.0030352315275872233
4624,2010-05-28,17.959999084472656,18.23500061035156,17.93000030517578,18.184999465942386,26511400.0,-0.008830118507186069,-1.1403684890343142,-0.6081077597983466,39.09574171276373,37.43436219978834,0.6320562103737757,1.2142716997866785,3.55706032711187,4.612905649573253,44.15225611188907,0.3050003051757777,-0.7626688355912918,-1.0312507629394538,-2.5898934885382197,0.527391962659312,-1.8105721257388367,-0.2519294001400709,0.8962473826800661,54.54542135974765,16.44685839291685,0.7793213627993834,5,0.5950002670288086,1.1750001907348633,3.9237513542175293,4.39000129699707,-0.48999977111816406,4,-0.004175883040866135,1.4761922062115975,18.1200008392334,-1.6122454275571425,17.40999984741211,5.499990463292754,18.09000015258789,-0.004175883040866135
4625,2010-06-01,17.71500015258789,18.145000457763672,17.704999923706055,17.90999984741211,18942400.0,-0.013641366613241113,-3.093025318926208,0.8666638409697655,32.41508628948722,36.760073531147796,0.7348591022951538,1.3584041112179825,3.679929637529831,4.832736255283457,43.256222595853885,0.4400005340576172,-0.8298012388350422,-1.1679997444152832,-2.7669514305998604,0.43095194176929397,-1.9674755875075718,-0.3685239013229946,0.935971723714232,33.8542111631437,-2.266067460648898,0.7994758430922878,6,0.8399991989135742,1.3799991607666016,4.168750286102295,4.635000228881836,-0.30500030517578125,1,-0.012983321493380218,-1.1403684890343142,17.959999084472656,1.4761922062115975,18.1200008392334,-1.6122454275571425,17.40999984741211,-0.012983321493380218
4626,2010-06-02,18.0,18.0049991607666,17.604999542236328,17.90999984741211,26167600.0,0.01608805221322429,7.000114442664225,-0.4615399663523612,30.368975164425223,35.295034585668816,0.3030091426558421,1.0263984829298813,3.269080492782784,4.52309163003526,41.89969332122547,0.39999961853027344,-0.8166041600280671,-0.8197499275207534,-2.45475032237087,0.8152504673293635,-1.6372501249458118,-0.0022497300956949573,0.474435728170608,63.54166459706308,33.44235245574912,0.8175001974250589,6,0.3549995422363281,0.9825000762939453,3.8837504386901855,4.350000381469727,-0.629999160766598,2,-0.04777781168619788,-3.093025318926208,17.71500015258789,-1.1403684890343142,17.959999084472656,1.4761922062115975,18.1200008392334,-0.04777781168619788
4627,2010-06-03,17.950000762939453,18.15999984741211,17.795000076293945,17.924999237060547,22404000.0,-0.002777735392252567,-1.5614032739489498,0.2777942610096215,32.132143484470106,34.55743888707558,0.12294833224888535,0.9556704402938117,3.196341143382913,4.550539711185923,41.52584245065927,0.36499977111816406,-0.8464133306780717,-0.7619992256164565,-2.3227157232367652,0.7987172720038522,-1.5423574744266126,0.018359023193699642,0.37261387783805233,54.76200567965105,27.500894905739344,0.7803582488101547,6,0.03999900817871094,1.019998550415039,3.8787498474121094,4.399999618530273,-0.7100009918212891,3,-0.04902512705916584,7.000114442664225,18.0,-3.093025318926208,17.71500015258789,-1.1403684890343142,17.959999084472656,-0.04902512705916584
4628,2010-06-04,17.354999542236328,17.739999771118164,17.280000686645508,17.555000305175778,33902000.0,-0.03314769890882663,-1.6285776566757493,-7.999542264265955,33.82509000107723,34.17235454517345,0.6043567746292275,1.4489333851305872,3.6667350773342093,5.1165066902741465,41.182851887748726,0.6700000762939453,-0.8928836009735832,-1.2452504158020012,-2.860377946702318,0.36987711509831556,-2.0528141812521596,-0.43768665035184284,0.8370489633831077,7.85328393532992,-20.915881012676152,0.8075637654501585,6,0.5025005340576172,1.5600004196166992,4.4225006103515625,4.995000839233398,0.24500083923339844,4,0.004609618312657604,-1.5614032739489498,17.950000762939453,7.000114442664225,18.0,-3.093025318926208,17.71500015258789,0.004609618312657604
4629,2010-06-07,17.219999313354492,17.495000839233402,17.180000305175778,17.405000686645508,26449600.0,-0.007778751509228798,-1.3773679967754837,0.925003337847391,29.645548853092038,32.96023792966462,0.6396674900272217,1.5064069341910056,3.6945895822858894,5.2209138710152345,40.85212618804361,0.3150005340576243,-1.0137922597002955,-1.2820006370544448,-2.9840813479408723,0.42008007383198276,-2.1330409924976586,-0.430960281611231,0.9400005340576172,4.081533353315438,-23.925571505872817,0.8510403554432144,6,0.5450010299682617,1.6450004577636719,4.473751068115234,5.130001068115234,0.18500137329101562,0,0.009581935081691917,-1.6285776566757493,17.354999542236328,-1.5614032739489498,17.950000762939453,7.000114442664225,18.0,0.009581935081691917
4630,2010-06-08,16.729999542236328,17.254999160766598,16.420000076293945,17.225000381469727,50593400.0,-0.028455272395868092,2.0090143962279323,2.67566035012475,26.464857865350154,32.577412346475775,1.0092743727336462,1.9000781061267205,4.079373252375227,5.672689900409637,41.35962184169151,0.8349990844726527,-1.041216075081799,-1.6490003585815423,-3.491492060754684,0.19349134359159947,-2.570246209668113,-0.7277545074949714,1.2536003875732433,17.816063604604384,-9.725603865008448,0.9212458510865716,6,0.6550006866455078,1.572500228881836,4.84250020980835,5.532500267028809,0.720001220703125,1,0.04423190623825013,-1.3773679967754837,17.219999313354492,-1.6285776566757493,17.354999542236328,-1.5614032739489498,17.950000762939453,0.04423190623825013
4631,2010-06-09,16.454999923706055,16.889999389648438,16.440000534057614,16.790000915527347,32348400.0,-0.01643751500626245,-1.465748700127999,0.676768533039468,19.761678102546753,31.555649608117324,1.1487640382594329,2.0290491744845482,4.235087668752055,5.907877785501675,42.5089365904076,0.44999885559082387,-1.0538028792567822,-1.7652500152587898,-3.698773126359214,0.1682730958416343,-2.7320115708090036,-0.798488459708576,1.2158800354003922,2.0114857480479817,-21.353442966217713,0.9667615555502128,6,0.8725004196166992,1.8474998474121094,4.572499752044678,5.807499885559082,-0.48499965667724787,2,0.05803706643171869,2.0090143962279323,16.729999542236328,-1.3773679967754837,17.219999313354492,-1.6285776566757493,17.354999542236328,0.05803706643171869
4632,2010-06-10,16.860000610351562,16.950000762939453,16.540000915527347,16.575000762939453,26437200.0,0.024612621605791585,-1.3098612737881867,-0.8507432944083446,31.638430742387015,30.594172468399943,0.7348150433692027,1.4449209583692273,3.7174006475790975,5.464537222646779,43.66226591738679,0.49500083923339844,-1.0865242467585325,-1.199499320983886,-3.0147155046240712,0.6157168626562992,-2.1071074128039804,-0.2918912291637916,0.5607033721923855,33.33338149871398,6.897113665324483,0.9076080918200929,6,0.4674997329711914,1.4424991607666016,3.7924985885620117,5.104998588562012,-0.4050006866455078,3,0.030249122800666717,-1.465748700127999,16.454999923706055,2.0090143962279323,16.729999542236328,-1.3773679967754837,17.219999313354492,0.030249122800666717
4633,2010-06-11,17.264999389648438,17.325000762939453,16.75,16.850000381469727,23324800.0,0.0240212790412484,1.1495285120946896,1.4561376504129244,38.98487880717823,30.58185436777933,0.21878776543804435,0.8910737989134034,3.2043549514843725,5.017096878174609,44.70511514844805,0.5750007629394531,-1.050695327397289,-0.6710004806518555,-2.336133938382254,0.994132977078543,-1.5035672095170547,0.16156624821334375,-0.8449993133544922,78.60453150227968,48.544944048018344,0.8325667288651992,6,0.025000572204589844,1.0325002670288086,3.3500003814697266,4.502500534057617,-0.7649993896484375,4,-0.0014479941739969915,-1.3098612737881867,16.860000610351562,-1.465748700127999,16.454999923706055,2.0090143962279323,16.729999542236328,-0.0014479941739969915
4634,2010-06-14,17.319999694824222,17.6299991607666,17.28499984741211,17.370000839233402,18547200.0,0.0031856534677181525,-4.749948343002123,-0.12048497327407516,40.655744266073256,31.497483031844443,0.07091374654747895,0.7509224732322721,3.036978950717927,4.921380175211329,44.43968502543451,0.36499977111816406,-0.9516470581566843,-0.5375001907348604,-2.1607701837418496,1.0857698022721287,-1.3491351872383532,0.27413480576863236,-0.8818996047973684,74.38019004142605,40.32589845554837,0.8116349965034945,6,-0.02999973297119496,0.9774999618530238,3.209999561309811,4.345000267028805,-0.8649997711181676,0,0.01616632168470411,1.1495285120946896,17.264999389648438,-1.3098612737881867,16.860000610351562,-1.465748700127999,16.454999923706055,0.01616632168470411
4635,2010-06-15,17.764999389648438,17.78499984741211,17.344999313354492,17.370000839233402,21942400.0,0.025692823479505966,1.0229934448512485,-7.899790196452342,46.70718670213136,33.31283986936735,-0.40928878526648305,0.21038498996416166,2.479233747821489,4.439993941936109,43.989883561633626,0.4650001525878871,-0.963978951114985,-0.025000476837156782,-1.536528202543451,1.4865272488691375,-0.7807643396903039,0.7307633860159903,-1.2792233367919934,98.5129763587916,59.44402307280822,0.755763862853148,6,-0.47499942779541016,0.5325002670288086,2.7087502479553223,3.90000057220459,-0.875,1,-0.02026449284387244,-4.749948343002123,17.319999694824222,1.1495285120946896,17.264999389648438,-1.3098612737881867,16.860000610351562,-0.02026449284387244
4636,2010-06-16,17.905000686645508,18.065000534057614,17.299999237060547,17.635000228881836,21575600.0,0.007880737506731794,1.5932240649145117,0.6835479712013505,55.63140583453075,35.92386901937409,-0.6304851258943032,-0.02833605992568522,2.2311084884119055,4.261655707203005,44.0421281522346,0.7650012969970668,-0.9538843728692541,0.17675075531006001,-1.1972075446605537,1.5507090552806737,-0.5102283946752451,0.8637299052953651,-1.3412712061157244,89.50820410261431,43.743513965716225,0.6869791499853062,6,-0.6625003814697266,0.3924989700317383,2.5624985694885254,3.7599992752075195,-1.1900005340576172,2,-0.025411890882831245,1.0229934448512485,17.764999389648438,-4.749948343002123,17.319999694824222,1.1495285120946896,17.264999389648438,-0.025411890882831245
4637,2010-06-17,17.985000610351562,18.045000076293945,17.760000228881836,18.010000228881836,19032600.0,0.004468021258760668,5.000040154998294,-0.09259102276098843,48.20716889275031,37.52187778511554,-0.7878489474577002,-0.23995821735528367,2.042652024797121,4.1463487816920335,44.776223235813184,0.2849998474121094,-0.881120798547645,0.33250064849853445,-0.7705027294231712,1.43550402642024,-0.21900104046232016,0.884002337459389,-1.3011694455395535,93.91635808244119,47.98992591048971,0.551501688960853,6,-0.7425003051757812,0.3124990463256836,2.4824986457824707,3.679999351501465,-1.2900009155273402,3,-0.11203782457271583,1.5932240649145117,17.905000686645508,1.0229934448512485,17.764999389648438,-4.749948343002123,17.319999694824222,-0.11203782457271583
4638,2010-06-18,18.010000228881836,18.25,17.875,18.010000228881836,27190600.0,0.00139002600399607,-1.7777730682829653,-0.0,50.68872115659966,39.86000804106083,-0.7936238230706891,-0.31870862700397495,1.9012862270164632,4.09253529294493,44.705948722575336,0.375,-0.8183270161645453,0.3812502861022935,-0.6652874632268855,1.4277880354314725,-0.14201858856229777,0.9045191607668848,-1.2156755145301794,75.12956132964909,29.041985320060817,0.5232688746645897,6,-0.6750001907348633,0.28749942779541016,2.4574990272521973,3.6549997329711914,-1.3150005340576136,4,-0.08634093755768513,5.000040154998294,17.985000610351562,1.5932240649145117,17.905000686645508,1.0229934448512485,17.764999389648438,-0.08634093755768513
4639,2010-06-21,18.049999237060547,18.25,17.975000381469727,18.07999992370605,15680200.0,0.0022209332409983684,-2.0555785145860486,-100.0,54.89049867293057,43.01841257523643,-0.7861812430058848,-0.3976012091514036,1.743308999611184,3.998354536167696,44.21030354456688,0.27499961853027344,-0.7692985353177484,0.4329993247985833,-0.5874672098826856,1.4534658594798522,-0.07723394254205118,0.9432325921392177,-1.1101069941440542,78.94730501893294,30.01881220389256,0.5102332673406345,6,-0.7049989700317383,0.09000110626220703,2.3262500762939453,3.6150007247924805,-1.3400001525878942,0,-0.08587253753884172,-1.7777730682829653,18.010000228881836,5.000040154998294,17.985000610351562,1.5932240649145117,17.905000686645508,-0.08587253753884172
4640,2010-06-22,17.954999923706055,18.395000457763672,17.920000076293945,17.96500015258789,20666400.0,-0.005263120075896577,-10.875020861645567,0.3333333333333728,49.30448076760938,46.30094620468783,-0.557800460471892,-0.3372181137352044,1.7156654157908058,4.042300935858734,43.49137515416893,0.47500038146972656,-0.6916544823671771,0.3489999771118164,-0.6506718144264809,1.3486717686501137,-0.15083591865733226,0.8488358728809651,-0.8840969050812113,59.81734762130375,12.211157092982006,0.4998358957691487,6,-0.4874992370605469,0.11499977111816406,2.3062496185302734,3.5950002670288086,-1.25,1,-0.08354218916033207,-2.0555785145860486,18.049999237060547,-1.7777730682829653,18.010000228881836,5.000040154998294,17.985000610351562,-0.08354218916033207
4641,2010-06-23,18.104999542236328,18.21500015258789,17.825000762939453,17.854999542236328,14890400.0,0.008354197670155772,-1.516144910415436,-24.99942780850658,52.32382041750071,48.59932283525602,-0.501915696920257,-0.5123024101108626,1.4345001842111174,3.8355348112970944,42.64591670970237,0.3899993896484375,-0.5721671292713104,0.4982496261596694,-0.5029723303306746,1.4994715826500133,-0.0023613520855043646,0.9988606044048431,-0.875204830914825,54.33058094514347,7.314383947173724,0.5006109782451723,6,-0.5324993133544922,-0.034999847412109375,2.1337499618530273,3.4225006103515625,-1.4449996948242188,2,-0.06710854367896957,-10.875020861645567,17.954999923706055,-2.0555785145860486,18.049999237060547,-1.7777730682829653,18.010000228881836,-0.06710854367896957
4642,2010-06-24,17.860000610351562,18.18000030517578,17.80500030517578,18.0,18453400.0,-0.013532114779302717,-2.0,-0.55999755859375,58.45898844599162,50.76311279512418,-0.11191880518750708,-0.24439209238364512,1.5474566950794468,4.025438712429633,41.388954662954426,0.375,-0.37951763554209705,0.2307506561279311,-0.7720786014755205,1.2335799137313828,-0.2706639726737947,0.7321652849296569,-0.4903812094569986,9.322083212103578,-40.886215712073515,0.5014146288017263,6,-0.020000457763671875,0.20999908447265625,2.376248836517334,3.667499542236328,-0.6300010681152344,3,-0.06410976588097295,-1.516144910415436,18.104999542236328,-10.875020861645567,17.954999923706055,-2.0555785145860486,18.049999237060547,-0.06410976588097295
4643,2010-06-25,18.174999237060547,18.40999984741211,17.829999923706055,17.829999923706055,26453000.0,0.01763710055678347,-2.3623250902537056,-2.464291553133515,65.08690954212113,53.47768671468505,-0.31766497092918655,-0.5850551985308812,1.113281588097518,3.650629740211066,39.87123859102835,0.5799999237060547,-0.10247812831059022,0.5429993629455581,-0.46578005344593976,1.5517787793370559,0.03860965474980915,1.047389071141307,-0.6823341093416886,61.15689451881183,4.902621277441064,0.5043897081957481,6,-0.31999969482421875,-0.30499935150146484,2.0612502098083496,3.3525009155273438,-0.9349994659423828,4,-0.08143051468296436,-2.0,17.860000610351562,-1.516144910415436,18.104999542236328,-10.875020861645567,17.954999923706055,-0.08143051468296436
4644,2010-06-28,17.885000228881836,18.2450008392334,17.7450008392334,18.239999771118164,12980400.0,-0.01595592959296388,1.7397134287177451,-1.028986228362607,69.47728256667209,56.00769736630069,0.06806552966590829,-0.317227420946697,1.272151919110776,3.8866681158574607,38.562596553785525,0.5,0.06609007867118422,0.256750297546386,-0.7474424951238952,1.2609430902166672,-0.24534609878875457,0.7588466938815266,-0.26390824040592165,21.052571195837672,-38.40887961796676,0.5020963963351401,6,-0.030000686645507812,-0.38000011444091797,2.1637496948242188,3.510000228881836,-0.27499961853027344,0,-0.06653623253165664,-2.3623250902537056,18.174999237060547,-2.0,17.860000610351562,-1.516144910415436,18.104999542236328,-0.06653623253165664
4645,2010-06-29,17.485000610351562,17.80500030517578,17.370000839233402,17.700000762939453,18170800.0,-0.02236508881248589,1.0470599851001978,0.6056350135932346,66.66670781773615,57.23384203110129,0.4740185803090533,0.06815190585542297,1.5330264675182974,4.238375726718338,37.20302999440382,0.514999389648434,0.16738389440157064,-0.1317493438720696,-1.1370264526331582,0.873527764889019,-0.6343878982526121,0.3708892105084729,0.9249992370605469,11.057680845249385,-53.37110068051859,0.502638554380544,6,0.4049997329711914,-0.05750083923339844,2.328749179840088,3.6999998092651367,0.37999916076660156,1,-0.04432379175440748,1.7397134287177451,17.885000228881836,-2.3623250902537056,18.174999237060547,-2.0,17.860000610351562,-0.04432379175440748
4646,2010-06-30,17.139999389648438,17.565000534057614,17.129999160766598,17.415000915527347,19945800.0,-0.019731267295402644,-1.9491420221638176,1.27907595677864,54.62044958107504,57.94642877424849,0.7812492252899723,0.3640875136239856,1.7428249517506273,4.533307027395129,35.811455446299156,0.4350013732910156,0.25236634974541516,-0.43375053405761577,-1.4435650309764583,0.5760639628612267,-0.938657782517037,0.07115671440180549,1.2492004776000982,0.781267462289182,-64.78917688381942,0.504907248459422,6,0.630000114440918,0.27500057220458984,2.6312499046325684,4.002500534057617,0.7700004577636719,2,-0.025379199616838766,1.0470599851001978,17.485000610351562,1.7397134287177451,17.885000228881836,-2.3623250902537056,18.174999237060547,-0.025379199616838766
4647,2010-07-01,17.069999694824222,17.135000228881836,16.649999618530273,17.120000839233402,23827000.0,-0.0040839963428757065,11.125026822116805,0.18182133444305493,46.38218937063775,57.46792524247494,0.7909873604622568,0.3844925619938131,1.7434936620984622,4.5546366815391615,35.00883789353061,0.48999977111816406,0.2721445391098136,-0.45975017547607067,-1.4771953522193115,0.5576950012671702,-0.9684727638476893,0.04897241289554799,1.2688321441650352,23.86363759513733,-38.40332432260463,0.50872258837162,7,0.4600000381469691,0.34500026702880504,2.626249790191647,3.9975004196166957,0.8099994659423793,3,-0.024018737829059722,-1.9491420221638176,17.139999389648438,1.0470599851001978,17.485000610351562,1.7397134287177451,17.885000228881836,-0.024018737829059722
4648,2010-07-02,17.434999465942386,17.579999923706055,17.09000015258789,17.190000534057614,19527800.0,0.021382529446021925,-1.2022476726044542,-4.899866488651678,51.91347669254446,57.13714502243204,0.3753145376585998,0.02718739644830137,1.314714974802481,4.140918674431365,33.298466334570996,0.5100002288818324,0.23801083721392047,-0.09875040054321005,-1.113929381812163,0.9164285807257428,-0.6063398911776865,0.4088390900912664,0.8025024398193317,49.21625370706996,-11.042650357223941,0.5075894906344759,7,0.09500026702880504,-0.01999950408935902,1.537500381469723,3.422500610351559,0.4600009918212855,4,-0.011757954114452684,11.125026822116805,17.069999694824222,-1.9491420221638176,17.139999389648438,1.0470599851001978,17.485000610351562,-0.011757954114452684
4649,2010-07-06,17.385000228881836,17.709999084472656,17.209999084472653,17.555000305175778,21248000.0,-0.002867750994671292,1.0833435986283064,-0.6938808875048311,42.72030833337596,56.405570307517216,0.35879469229025673,0.0950554404581041,1.2816308716737268,4.144048898926641,31.30747653204704,0.5000000000000036,0.23313775780911783,-0.15699968338012837,-1.1640924778335169,0.8500931110732601,-0.6605460806068244,0.34654671384656766,0.7572515396459956,63.636378648937416,7.8769482048015504,0.5035463972266947,7,0.14499950408935547,0.029999732971191406,1.4599990844726562,3.4724998474121094,-0.10499954223632812,1,-0.008340549660895702,-1.2022476726044542,17.434999465942386,11.125026822116805,17.069999694824222,-1.9491420221638176,17.139999389648438,-0.008340549660895702
4650,2010-07-07,17.469999313354492,17.504999160766598,17.135000228881836,17.334999084472653,23426800.0,0.004889219634949926,2.6097470203482516,-0.7941186370317556,41.487228565968316,55.20150454623583,0.2210042750188137,0.07203086966585914,1.130715139865135,4.00589224334621,28.66056245529111,0.3699989318847621,0.2142846358034447,-0.10900058746337749,-1.0421424237289578,0.8241412488022029,-0.5755715055961659,0.3575703306694109,0.582717326173487,77.35850075124382,24.799480193534094,0.4665709181327901,7,0.06000041961669922,-0.054999351501464844,1.375,3.387500762939453,-0.1399993896484375,2,0.008013812392656972,1.0833435986283064,17.385000228881836,-1.2022476726044542,17.434999465942386,11.125026822116805,17.069999694824222,0.008013812392656972
4651,2010-07-08,17.40999984741211,17.53499984741211,17.170000076293945,17.495000839233402,25102600.0,-0.0034344286376999378,3.4242662443501684,-0.629635908956056,38.658727256584704,53.001475525190614,0.19226964009656555,0.2184447050299525,1.1258043428177622,4.009849684462232,25.8460883669851,0.36499977111816406,0.1694305198553998,-0.21675004959106303,-0.9921160192891847,0.5586159201070586,-0.6044330344401239,0.1709329352579978,0.5585537708560082,71.69817092371501,23.36385208648762,0.38768298484906133,7,0.11999988555908203,0.005000114440917969,1.4149994850158691,3.447500228881836,-0.25499916076660156,3,0.026134401360933257,2.6097470203482516,17.469999313354492,1.0833435986283064,17.385000228881836,-1.2022476726044542,17.434999465942386,0.026134401360933257
4652,2010-07-09,17.370000839233402,17.459999084472653,17.235000610351562,17.364999771118164,19020800.0,-0.0022974732067360115,1.4324480369515562,-0.058835408953253746,37.450951059517,49.93081347156793,0.1737212999950799,0.3147479841798848,1.094093087120939,3.994122821366407,23.045971647231593,0.2249984741210902,0.15012634727726493,-0.28224906921386506,-0.9812219150835446,0.4167237766558145,-0.6317354921487031,0.06723735372097295,0.5194395390504454,45.16147887453988,0.2076313899437423,0.3494864229348396,7,0.07749938964843395,0.044999122619625354,1.2987489700317347,3.4874992370605433,-0.4400005340576243,4,0.031088024299861683,3.4242662443501684,17.40999984741211,2.6097470203482516,17.469999313354492,1.0833435986283064,17.385000228881836,0.031088024299861683
4653,2010-07-12,17.239999771118164,17.364999771118164,17.149999618530273,17.350000381469727,18961200.0,-0.007484229236282225,2.071444141689373,-21.99542334094547,34.65906422650686,46.06212254488291,0.17561244033269574,0.4667085012448453,1.1539080465711535,4.052865545214331,21.145480788097824,0.22000122070312855,0.09916606162413899,-0.41100015640258647,-1.1129718755617546,0.29097156275658165,-0.7619860159821705,-0.06001429682300241,0.5750741615804671,18.260826298243575,-21.46804249825347,0.35098585957958406,7,-0.012499809265136719,0.17500019073486328,1.239999771118164,3.6175003051757812,-0.16499900817871094,0,0.03712293492721597,1.4324480369515562,17.370000839233402,3.4242662443501684,17.40999984741211,2.6097470203482516,17.469999313354492,0.03712293492721597
4654,2010-07-13,17.600000381469727,17.725000381469727,17.260000228881836,17.319999694824222,18014000.0,0.020881706214095352,-1.325002980235081,-2.5454466638923243,43.88984238247626,43.53135971874293,-0.25598658427799137,0.13571876534327032,0.7375796027132893,3.616589694399366,19.57443184416881,0.4850006103515625,0.04833827271065516,-0.06499958038330078,-0.7501426970957645,0.620143536329163,-0.4075711387395309,0.2775719779729293,0.14516909237880427,78.81356480134484,39.906236535011075,0.3425715583562317,7,-0.41250038146972656,-0.18500041961669922,0.7862496376037598,3.1499996185302734,-0.7150001525878906,1,0.016761367607954103,2.071444141689373,17.239999771118164,1.4324480369515562,17.370000839233402,3.4242662443501684,17.40999984741211,0.016761367607954103
4655,2010-07-14,17.405000686645508,17.7450008392334,17.350000381469727,17.665000915527344,21826200.0,-0.011079527874870099,-1.1351327666286917,-0.9285699688694337,38.13559267240682,41.69970895111313,-0.08216924484739607,0.31870561667755126,0.8720182569051147,3.7382758589747525,18.261869914823478,0.3950004577636719,-0.06549365826667142,-0.24199934005737234,-0.9349518277638857,0.4509531476491411,-0.588475583910629,0.10447690379588437,-0.7550010681152344,42.85723444632508,5.657086140980553,0.3464762438532564,7,-0.20750045776367188,0.009999275207519531,0.9099993705749512,3.127499580383301,-0.8400001525878942,2,-0.007181844014284344,-1.325002980235081,17.600000381469727,2.071444141689373,17.239999771118164,1.4324480369515562,17.370000839233402,-0.007181844014284344
4656,2010-07-15,17.450000762939453,17.6200008392334,17.299999237060547,17.450000762939453,21450200.0,0.0025854682285921804,-1.1333223132088908,-0.0,42.545446979102366,41.273404240942526,-0.08780482131282952,0.25072512477512987,0.7855577214278995,3.6271438563189093,17.53861965158719,0.32000160217285156,-0.17758541570389852,-0.17424926757812642,-0.8613887365136073,0.5128902013573544,-0.5178190020458686,0.16932046688961577,-0.7781011199951173,50.420256962609635,9.293283302428854,0.3435697344677406,7,-0.032500267028808594,-0.025000572204589844,0.3937492370605469,2.6349992752075195,-1.1300010681152308,3,-0.006876838623884662,-1.1351327666286917,17.405000686645508,-1.325002980235081,17.600000381469727,2.071444141689373,17.239999771118164,-0.006876838623884662
4657,2010-07-16,15.970000267028807,17.444999694824222,15.914999961853027,17.239999771118164,62530600.0,-0.08481377829242798,-1.2173907334653324,-100.0,21.839079619787015,37.9318045661917,1.3630956773268164,1.6569809991826236,2.1789653395902935,5.035966225927355,17.51973389908929,1.5350008010864258,-0.2960567354410557,-1.5534997463226343,-2.5425080818071724,-0.5644914108380963,-2.0480039140649016,-1.058995578580367,1.7750005722045916,3.0054797161907314,-34.117746552441844,0.49450416774226835,7,0.8600001335144061,1.1924996376037615,1.8449997901916522,3.8949995040893572,0.45499897003174006,4,0.07420165308720872,-1.1333223132088908,17.450000762939453,-1.1351327666286917,17.405000686645508,-1.325002980235081,17.600000381469727,0.07420165308720872
4658,2010-07-19,16.454999923706055,16.579999923706055,15.994999885559082,16.0,33461400.0,0.030369420699294825,-1.5161283706736015,-0.3582677963581637,32.60339712356887,36.80770332065757,0.8096023602153757,1.1062283733627822,1.6278256956833275,4.480209504133242,17.956029616400425,0.6099996566772479,-0.3364686602734288,-0.9907500743865967,-2.0599614660975476,0.07846131732435424,-1.5253557702420721,-0.4561443785311212,1.2534008979797377,29.508180489292013,-9.24933177688725,0.5346056958554759,7,0.3750004768371582,0.7074999809265137,1.3600001335144043,3.4099998474121094,-0.4099998474121094,0,0.028866629211308004,-1.2173907334653324,15.970000267028807,-1.1333223132088908,17.450000762939453,-1.1351327666286917,17.405000686645508,0.028866629211308004
4659,2010-07-20,16.5,16.520000457763672,16.264999389648438,16.329999923706055,25984800.0,0.0027347357339768674,1.42857013106148,0.37362660395470987,36.884143402172306,36.29624941356913,0.6994139299329092,0.9899052592286743,1.528901253899356,4.3651932446068855,18.415903296412534,0.2550010681152344,-0.3428947797278177,-0.8682500362396226,-1.977015379468014,0.24051530698876888,-1.4226327078538183,-0.31386736462542686,1.172532804489137,31.967199872843487,-9.86891386049593,0.5543826716141966,7,0.3300004005432129,0.6624999046325684,1.2937498092651367,3.364999771118164,-0.09000015258789062,1,0.03484853108723951,-1.5161283706736015,16.454999923706055,-1.2173907334653324,15.970000267028807,-1.1333223132088908,17.450000762939453,0.03484853108723951
4660,2010-07-21,16.454999923706055,16.719999313354492,15.864999771118164,16.290000915527347,60230200.0,-0.002727277351148194,1.4604381701470173,0.9705819654657647,40.086832717424066,36.45492779810684,0.6540785164234606,0.9663104570874665,1.5181810322441471,4.337607925336009,19.394933946966987,0.8549995422363281,-0.40014782990878217,-0.8382501125335686,-1.9822700905277415,0.30576986546060425,-1.4102601015306568,-0.2662401235364804,1.182382223930361,33.618221852224586,-12.85705702445243,0.5720099889970867,7,0.35000038146972656,0.682499885559082,1.338749885559082,3.4099998474121094,-0.4200000762939453,2,0.026131893477331358,1.42857013106148,16.5,-1.5161283706736015,16.454999923706055,-1.2173907334653324,15.970000267028807,0.026131893477331358
4661,2010-07-22,16.889999389648438,16.930000305175778,16.510000228881836,16.514999389648438,29403000.0,0.026435701486433816,-1.1818280901659464,2.272740934259704,47.64397369854582,37.58748586911003,0.1537258352926365,0.4591605011695137,1.01718252730236,3.83261403893939,20.07932410401988,0.475000381469723,-0.41682951837990956,-0.3425006389617913,-1.4328000355726367,0.7477987576490541,-0.887650337267214,0.20264905934363142,0.6764874629272484,64.8733967104269,14.896042774841234,0.5451496983054231,7,-0.08499908447265625,0.24750041961669922,0.9037504196166992,2.9750003814697266,-0.6299991607666016,3,-0.019242088060110296,1.4604381701470173,16.454999923706055,1.42857013106148,16.5,-1.5161283706736015,16.454999923706055,-0.019242088060110296
4662,2010-07-23,16.71500015258789,16.905000686645508,16.420000076293945,16.864999771118164,25155800.0,-0.010361115653313768,3.2173700315954457,-0.3999989827473958,40.08264658221779,38.19010613085569,0.25260658730788066,0.5733783446192859,1.108442535187109,3.9356511183983933,20.8046566204282,0.4850006103515625,-0.4444506710281537,-0.46024985313415456,-1.531901162967511,0.6114014566992019,-0.9960755080508328,0.07557580178252365,0.7834272167294927,79.81220236869326,28.510104541535675,0.5358256549166783,7,0.09000015258789062,0.4224996566772461,1.054999828338623,3.1499996185302734,-0.5050010681152379,4,-0.023631495911324407,-1.1818280901659464,16.889999389648438,1.4604381701470173,16.454999923706055,1.42857013106148,16.5,-0.023631495911324407
4663,2010-07-26,16.694999694824222,16.850000381469727,16.049999237060547,16.604999542236328,34005400.0,-0.0011965574382942767,2.9999904632932157,-0.6000025431380016,40.416655187248786,37.804196442497094,0.20916469231842072,0.5025836187773471,1.0537057332973099,3.882603045352102,22.27255161159329,0.8000011444091797,-0.4638102382885023,-0.4062503337860086,-1.3878382439092363,0.575337576337219,-0.8970442888476242,0.084543621275607,0.7380905705651912,77.93422605562351,27.02773565380737,0.49079395506161394,7,0.11000061035155895,0.4425001144409144,1.0750002861022914,3.1700000762939418,-0.779999732971195,0,-0.01617253445337774,3.2173700315954457,16.71500015258789,-1.1818280901659464,16.889999389648438,1.4604381701470173,16.454999923706055,-0.01617253445337774
4664,2010-07-27,16.694999694824222,16.770000457763672,16.40999984741211,16.71500015258789,92023800.0,0.0,4.5384254232812,-0.22222693171698646,38.975821435238096,37.89755519392279,0.07519793804822328,0.430956008380452,1.0046686359325072,3.812884520953844,23.65759758973928,0.3600006103515625,-0.4803335313239572,-0.34675030708312704,-1.2708903413451935,0.5773897271789394,-0.8088203242141603,0.1153197100479062,0.6753669507943414,77.93422605562351,29.1190293157607,0.46207001713103335,7,0.04750061035155895,0.4425001144409144,1.121250152587887,3.1700000762939418,-0.18499946594238637,1,-0.03893379038106781,2.9999904632932157,16.694999694824222,3.2173700315954457,16.71500015258789,-1.1818280901659464,16.889999389648438,-0.03893379038106781
4665,2010-07-28,16.709999084472653,16.985000610351562,16.579999923706055,16.75,29995600.0,0.0008984360540646996,-1.7000114441209009,2.000000000000533,39.91353167930806,37.60512016061231,-0.05448470721753651,0.3740987060904324,0.9325418598723338,3.7231550715889945,24.247437382820557,0.4050006866455078,-0.4797115668465466,-0.2930008411407492,-1.2037809018261356,0.6177792195446372,-0.7483908714834406,0.16238918920194223,0.600152886165894,70.58811529752516,23.648473530215938,0.4553900303426927,7,-0.05499935150146129,0.427500724792484,1.0325012207031286,3.1550006866455114,-0.13499832153319957,2,-0.017953276690440445,4.5384254232812,16.694999694824222,2.9999904632932157,16.694999694824222,3.2173700315954457,16.71500015258789,-0.017953276690440445
4666,2010-07-29,16.704999923706055,17.219999313354492,16.575000762939453,17.120000839233402,23583000.0,-0.00029917181570904283,1.0975635474946965,10.374785428189135,40.32021806523182,39.658579987883954,-0.18581817003207135,0.36347332084847395,0.8783717648581586,3.6574265913269493,24.275554293709174,0.6449985504150391,-0.5398060532572231,-0.27625002861022807,-1.1940042023462816,0.6415041451258254,-0.735127115478253,0.1826270582577969,0.5473459589516771,55.98296101999129,8.454114862117933,0.4588770868680264,7,-0.16250038146972656,0.43249988555908203,1.0637502670288086,3.1599998474121094,0.30500030517578125,3,-0.04010775692031876,-1.7000114441209009,16.709999084472653,4.5384254232812,16.694999694824222,2.9999904632932157,16.694999694824222,-0.04010775692031876
4667,2010-07-30,16.65999984741211,16.844999313354492,16.545000076293945,16.559999465942386,21930200.0,-0.0026938088296597495,-3.6154026732397258,-0.24096424303703323,41.343280777788635,40.62967817168615,-0.036485479103927076,0.39651168377011103,0.8508540674034464,3.6272863729512927,23.638820854751675,0.2999992370605469,-0.5722326636676627,-0.30075011253357076,-1.2284201486494126,0.6269199235822711,-0.7645851305914917,0.16308490552435018,0.5599994659423828,52.13680090378976,0.8683315955344355,0.4638350180579218,7,-0.11750030517578125,0.47749996185302734,1.161250114440918,3.2049999237060547,-0.04500007629394531,4,-0.02400958116409635,1.0975635474946965,16.704999923706055,-1.7000114441209009,16.709999084472653,4.5384254232812,16.694999694824222,-0.02400958116409635
4668,2010-08-02,17.229999542236328,17.290000915527347,16.875,16.915000915527347,26386200.0,0.03421366746967647,-1.1012680232165284,3.1499742508917583,44.80335543573301,41.509590619859566,-0.5419861150190073,-0.19988158040604276,0.24618635592226923,2.9859754354433434,23.65839520798389,0.6300010681152379,-0.6184867595879417,0.27949957847595286,-0.6304682695099721,1.1894674264618779,-0.17548434551700964,0.7344835024689154,-1.364999771118164,93.18167040188617,43.52214774706246,0.45498392399296306,8,-0.6524991989135742,-0.0924997329711914,0.7250003814697266,2.635000228881836,-0.27499961853027344,0,-0.059199099527734944,-3.6154026732397258,16.65999984741211,1.0975635474946965,16.704999923706055,-1.7000114441209009,16.709999084472653,-0.059199099527734944
4669,2010-08-03,17.239999771118164,17.399999618530273,17.120000839233402,17.194999694824222,15718600.0,0.0005803963521486821,-1.8718149361765244,0.14285800787162217,47.55554061072489,42.33944705244855,-0.4872142767660783,-0.23326129110450466,0.20736714332900164,2.905435194722113,23.88099407869909,0.27999877929687145,-0.4390681526572031,0.2967498302459717,-0.6008687093154315,1.1943683698073748,-0.15205943953473167,0.745559100026675,-1.346499977111817,81.286557535035,29.495655025112917,0.44880926978070174,8,-0.5150003433227539,-0.1849994659423828,0.622499942779541,2.625,-0.21500015258789062,1,-0.0768561384487303,-1.1012680232165284,17.229999542236328,-3.6154026732397258,16.65999984741211,1.0975635474946965,16.704999923706055,-0.0768561384487303
4670,2010-08-04,17.610000610351562,17.655000686645508,17.209999084472653,17.34000015258789,23428200.0,0.021461765901717333,1.4722269317170544,6.000000000000473,52.16216076891949,42.84146783804562,-0.7556089993132709,-0.6242409625848211,-0.1842012315543471,2.463775002987802,23.808142408056266,0.4450016021728551,-0.32414743813297875,0.6597506046295152,-0.25714082415676387,1.5766420334157942,0.20130489023637566,1.1181963190226547,-1.656240823364259,95.94594130180768,42.164824286018074,0.45844571439314014,8,-0.7575006484985352,-0.7750005722045898,0.06999921798706055,2.1449995040893555,-0.4150009155273402,2,-0.062464528298944,-1.8718149361765244,17.239999771118164,-1.1012680232165284,17.229999542236328,-3.6154026732397258,16.65999984741211,-0.062464528298944
4671,2010-08-05,17.864999771118164,18.05500030517578,17.46500015258789,17.530000686645508,29825400.0,0.014480360700084738,-1.537634232179627,1.2407352463301262,88.2828566177167,48.197046730878824,-0.9585630087368351,-0.8889835490388336,-0.45550929752900515,2.1370734217913707,23.79287647579075,0.5900001525878906,-0.22541267370808526,0.8919997692108161,-0.09297396356134868,1.876973501982981,0.39951290282473195,1.3844866355969003,-1.8091655301513683,87.41718508226229,26.089138436478024,0.4924868663860828,8,-0.8125,-0.9049997329711914,-0.20624971389770508,1.8400001525878906,-0.6700000762939418,3,-0.07220817378706135,1.4722269317170544,17.610000610351562,-1.8718149361765244,17.239999771118164,-1.1012680232165284,17.229999542236328,-0.07220817378706135
4672,2010-08-06,17.90999984741211,17.934999465942386,17.649999618530273,17.844999313354492,22606000.0,0.0025188959905106945,3.9565289502924927,0.1940319752214808,85.74942006232891,53.234020605887736,-0.9121481959823683,-0.939629261798764,-0.4947098323231671,2.0203038338091375,23.776785553576286,0.2849998474121129,-0.13185922203429357,0.9099998950958259,-0.1477138316592992,1.9677136218509528,0.38114303171826336,1.4388567584733885,-1.6942323213085935,87.71182879125853,21.435164812618027,0.5288568633775633,8,-0.6774997711181641,-0.9499998092651367,-0.31750011444091797,1.7950000762939453,-0.6550006866455114,4,-0.050251235410273765,-1.537634232179627,17.864999771118164,1.4722269317170544,17.610000610351562,-1.8718149361765244,17.239999771118164,-0.050251235410273765
4673,2010-08-09,17.8799991607666,18.024999618530273,17.799999237060547,18.010000228881836,17472400.0,-0.001675080228984105,1.8125074505877024,-2.0,84.15841958111974,58.25430928876347,-0.7782159207882806,-0.9056565061943438,-0.4820275967500578,1.9799471818533902,23.66822450974837,0.22500038146972656,-0.09612525319924003,0.8479992389678941,-0.2768793079077696,1.9728777858435596,0.28555996553006224,1.410438512405726,-1.5170930123373054,81.28328937249208,10.226078186406951,0.5624392734378327,8,-0.5799989700317383,-0.9199991226196289,-0.4074993133544922,1.8250007629394531,-0.45999908447265625,0,-0.0707494099006547,3.9565289502924927,17.90999984741211,-1.537634232179627,17.864999771118164,1.4722269317170544,17.610000610351562,-0.0707494099006547
4674,2010-08-10,17.895000457763672,18.065000534057614,17.684999465942386,17.795000076293945,20018000.0,0.0008389987528627518,-1.3749947846197028,-0.7692273834326124,86.18092210253128,63.39513044689938,-0.6762065382867348,-0.9459218736269506,-0.5093719734367568,1.8920454556758344,24.349872427455892,0.38000106811522727,-0.007438679799431469,0.8482505321502671,-0.3150673128574759,2.01156837715801,0.2665916096463974,1.4299094546541369,-1.396726776794658,80.1169838511427,4.145372644613246,0.5816589225038711,8,-0.5900001525878906,-0.9300003051757812,-0.4225006103515625,0.9399995803833008,-0.4099998474121094,1,-0.052528667784962346,1.8125074505877024,17.8799991607666,3.9565289502924927,17.90999984741211,-1.537634232179627,17.864999771118164,-0.052528667784962346
4675,2010-08-11,17.280000686645508,17.690000534057614,17.229999542236328,17.625,23441200.0,-0.03436712799028452,-1.0674127444719075,-3.4499799729157528,58.98620468399107,65.46912896009485,0.03145918116556601,-0.359182414857095,0.0937821355900823,2.4262358898378125,25.225144000403965,0.6650009155273438,0.07336874168957053,0.2395007610321045,-0.9170363569633544,1.3960378790275634,-0.3387677979656232,0.8177693200298322,-0.6250543203676351,5.988153894298772,-68.43837079943347,0.5782685589977292,8,0.024999618530273438,-0.3150005340576172,0.19249916076660156,1.3699989318847656,0.0,2,-0.014757005670277934,-1.3749947846197028,17.895000457763672,1.8125074505877024,17.8799991607666,3.9565289502924927,17.90999984741211,-0.014757005670277934
4676,2010-08-12,17.329999923706055,17.405000686645508,17.0,17.040000915527347,19354000.0,0.0028934742519535206,-1.1891879352740131,-0.8405785082845335,65.0366686595118,68.10172761361966,0.08877524576377738,-0.4412562024005027,0.0230861974557115,2.2926622450657916,26.186418239262206,0.4050006866455078,0.1677977665812378,0.2955000400543213,-0.8533112726772316,1.4443113527858742,-0.27890561631145516,0.8699056964200977,-0.5340481406502064,30.98589279094226,-40.99303402138469,0.5744056563657763,8,0.1400003433227539,-0.36499977111816406,0.1424999237060547,1.3199996948242188,0.4650001525878906,3,-0.0077899728491724884,-1.0674127444719075,17.280000686645508,-1.3749947846197028,17.895000457763672,1.8125074505877024,17.8799991607666,-0.0077899728491724884
4677,2010-08-13,17.155000686645508,17.450000762939453,17.149999618530273,17.25,16060400.0,-0.010098051807903463,-4.714228624366497,-0.3275849595180351,60.45457343426099,69.8407518356783,0.38149249794496143,-0.18227305326315602,0.17654037733613137,2.3853346180779624,25.034517549160206,0.3000011444091797,0.2597707786757546,0.061250782012940874,-0.9729074073771358,1.0954089714030175,-0.45582831268209745,0.5783298767079792,-0.23214402848948268,14.554047785775353,-54.330529471446226,0.5170790946950384,8,0.3774995803833008,-0.1900005340576172,0.31749916076660156,1.4549989700317383,0.7950000762939453,4,0.002331623816829831,-1.1891879352740131,17.329999923706055,-1.0674127444719075,17.280000686645508,-1.3749947846197028,17.895000457763672,0.002331623816829831
4678,2010-08-16,16.930000305175778,17.170000076293945,16.850000381469727,17.129999160766598,21429200.0,-0.013115731417305265,1.2857065006368587,2.105266328026181,54.84537493373423,70.6507334271238,0.6252103178161441,0.08446850654820892,0.39611856753518637,2.529616229914023,24.0014661853177,0.31999969482421875,0.35184440200860934,-0.1874996185302784,-1.1809069541088206,0.8059077170482638,-0.6842032863195513,0.3092040492589945,1.135000228881836,6.584355033672668,-58.629231787455694,0.4967036677892717,8,0.5275001525878942,0.03499984741211293,0.5012497901916539,1.5675001144409215,1.0749988555908239,0,0.019196624319697264,-4.714228624366497,17.155000686645508,-1.1891879352740131,17.329999923706055,-1.0674127444719075,17.280000686645508,0.019196624319697264
4679,2010-08-17,17.075000762939453,17.299999237060547,16.885000228881836,17.014999389648438,20386000.0,0.008564704970462689,-1.5937462747061488,-0.30000858311796064,57.14288913640048,71.20414769017725,0.5077374038590818,-0.016069504393115608,0.25162116937759293,2.3146186910752533,22.807107525926043,0.41499900817871094,0.453458347214859,-0.07124919891357351,-1.0217664948973884,0.8792680970702413,-0.5465078469054809,0.4040094490783339,0.9656997680664041,26.78575483308443,-36.18865974095998,0.4752586479919078,8,0.38249969482421875,-0.1100006103515625,0.24624919891357422,1.409998893737793,0.8149986267089844,1,0.020204936921777383,1.2857065006368587,16.930000305175778,-4.714228624366497,17.155000686645508,-1.1891879352740131,17.329999923706055,0.020204936921777383
4680,2010-08-18,16.885000228881836,17.075000762939453,16.864999771118164,16.995000839233402,40228600.0,-0.011127409989345693,-1.7999847413661563,-1.8333015449170915,53.284675089624436,67.31546085372256,0.6527222141327655,0.21902693927007988,0.45572388619452653,2.437676661262401,21.090472004310396,0.21000099182128906,0.5002355586365042,-0.2827497482299819,-1.1856951813248386,0.6201956848648749,-0.7342224647774103,0.1687229683174465,1.1318862991332992,5.833304193303303,-55.628509418406566,0.45147271654742915,8,0.5725002288818359,0.07999992370605469,0.41624975204467773,1.5999994277954102,1.3899993896484375,2,0.035534520185757756,-1.5937462747061488,17.075000762939453,1.2857065006368587,16.930000305175778,-4.714228624366497,17.155000686645508,0.035534520185757756
4681,2010-08-19,16.565000534057614,16.834999084472653,16.485000610351562,16.815000534057614,27682600.0,-0.01895171397610418,1.4138067113034312,2.2727146622276972,48.42455601181475,63.16825373699875,0.8592876630373567,0.5411765343020605,0.7952635118299227,2.6838822580074293,20.041379048422023,0.39999961853027344,0.5273281187105745,-0.5864995002746625,-1.5216161495032878,0.3486171489539629,-1.0540578248889751,-0.11894117566034978,1.4285482710266137,8.290146223449936,-52.10602599795901,0.46755832461431285,8,0.7100000381469762,0.399999618530277,0.741249561309818,1.9199991226196325,1.3649997711181676,3,0.043163303926121444,-1.7999847413661563,16.885000228881836,-1.5937462747061488,17.075000762939453,1.2857065006368587,16.930000305175778,0.043163303926121444
4682,2010-08-20,16.319999694824222,16.559999465942386,16.204999923706055,16.540000915527347,25738800.0,-0.014790270530306904,1.7307833384685631,0.8800048828125,33.08552004628693,57.493487122017335,0.9555104116255784,0.7958724261982901,1.0443038415805006,2.8550707277072327,18.97386003720528,0.36000061035155895,0.4985518618347484,-0.8117503166198681,-1.8008130681987957,0.17731243495905957,-1.306281692409332,-0.31721894083040425,1.613207182470699,10.502268788267074,-43.85700700779144,0.49453137578946443,8,0.8150005340576136,0.6450004577636683,1.1012506484985316,1.9825000762939418,1.7499999999999964,4,0.09037992702521369,1.4138067113034312,16.565000534057614,-1.7999847413661563,16.885000228881836,-1.5937462747061488,17.075000762939453,0.09037992702521369
4683,2010-08-23,16.424999237060547,16.559999465942386,16.395000457763672,16.475000381469727,19309600.0,0.006433795600475634,-2.000017339737541,0.2272766680538216,35.36804271910354,51.8476116349698,0.6955598358988624,0.7057944343113149,0.9315908605675212,2.6772377209369687,17.41634524367776,0.23999977111816406,0.33731986307099504,-0.6932507514953627,-1.7142683199641127,0.32776681697338717,-1.2037595357297377,-0.1827419672609878,1.4045152230190432,20.091274092266957,-29.587009163847043,0.5105087842343756,8,0.5225009918212891,0.5400009155273438,0.5712509155273438,1.6250004768371582,1.5100002288818395,0,0.09284636814094749,1.7307833384685631,16.319999694824222,1.4138067113034312,16.565000534057614,-1.7999847413661563,16.885000228881836,0.09284636814094749
4684,2010-08-24,16.045000076293945,16.334999084472653,16.045000076293945,16.254999160766598,31742400.0,-0.023135414211112426,-1.7619073569481951,4.199885561701245,22.003569027934645,47.73842989540797,0.877855050685227,1.0905115340381144,1.2975288292122968,2.9800971278476283,15.951500156627132,0.37999916076660156,0.17773249712201888,-1.0407499313354478,-2.1555654454241093,0.07406558275321196,-1.5981576883797786,-0.48334217429111703,1.6870435116032318,0.0,-42.0153397480108,0.5574077570443299,8,0.7025003433227539,0.9200000762939453,0.9512500762939453,2.0049996376037598,1.760000228881836,1,0.12215637738565688,-2.000017339737541,16.424999237060547,1.7307833384685631,16.319999694824222,1.4138067113034312,16.565000534057614,0.12215637738565688
4685,2010-08-25,16.40999984741211,16.415000915527347,16.014999389648438,16.065000534057614,25147000.0,0.02274850541493234,1.2535205213756244,-1.642861035422388,24.956977972590664,43.28513093019451,0.4207096038227114,0.73981489369217,0.9080734188303623,2.5377001997563937,14.90655986168829,0.4000015258789098,0.02014594246358925,-0.6607501983642585,-1.8045494345498767,0.48304903782135966,-1.2326498164570694,-0.08885058027144765,1.187080259556808,48.1708054596714,11.406979295508627,0.5718996180928091,8,0.32250022888183594,0.5550003051757812,0.5862503051757812,1.6349997520446777,1.4699993133544922,2,0.09018888214491527,-1.7619073569481951,16.045000076293945,-2.000017339737541,16.424999237060547,1.7307833384685631,16.319999694824222,0.09018888214491527
4686,2010-08-26,16.03499984741211,16.46500015258789,15.949999809265135,16.459999084472653,32904000.0,-0.022851919773731022,1.3678101952943529,-1.2318842983430682,21.02009820337817,38.90352257120754,0.6623488425161561,1.1194408423734572,1.2492426737327165,2.834971279010901,14.43390766314164,0.5150003433227557,-0.16617878231061667,-1.0022501945495605,-2.2274998667925416,0.22299947769342054,-1.614875030671051,-0.38962535842807,1.40387218782476,13.934440325750487,-15.707966710931466,0.6126248361214901,8,0.5899996757507324,0.972500324249264,0.9362502098083496,1.984999656677246,1.6450004577636719,3,0.13969440551505086,1.2535205213756244,16.40999984741211,-1.7619073569481951,16.045000076293945,-2.000017339737541,16.424999237060547,0.13969440551505086
4687,2010-08-27,16.260000228881836,16.290000915527347,15.899999618530273,16.104999542236328,29399200.0,0.014031829348974956,2.627884282710629,-0.36470815269587686,26.384857321437707,35.74124283650792,0.33194959666528945,0.909571180174602,0.9897495233503548,2.533240218652626,13.918235893026232,0.39000129699707387,-0.2481593577137282,-0.7572498321533203,-2.0208848714642826,0.5063852071576438,-1.3890673518088015,-0.12543231249783915,1.0002071392384266,54.545559633557495,30.136813913010077,0.631817519655482,8,0.3399991989135742,0.7224998474121094,0.711249828338623,1.7599992752075195,1.75,4,0.1027060303066667,1.3678101952943529,16.03499984741211,1.2535205213756244,16.40999984741211,-1.7619073569481951,16.045000076293945,0.1027060303066667
4688,2010-08-30,16.209999084472653,16.350000381469727,16.100000381469727,16.174999237060547,24914400.0,-0.0030751010888898644,-1.7027383701748597,0.22580446686763228,25.685406939556017,32.24596703685854,0.30069980586535294,0.9267535022222191,1.0031597792763058,2.5024870309646268,14.371471589923512,0.25,-0.35796421495131625,-0.7562509536743214,-2.0652518531510218,0.552749945802379,-1.4107514034126716,-0.10175050393597118,0.859779198705013,54.86711025139781,35.95578574429993,0.6545004497383498,8,0.2775011062622106,0.7725009918212926,0.7612509727478063,1.8100004196167028,1.6650009155273473,0,0.11474402932775218,2.627884282710629,16.260000228881836,1.3678101952943529,16.03499984741211,1.2535205213756244,16.40999984741211,0.11474402932775218
4689,2010-08-31,15.914999961853027,16.260000228881836,15.880000114440918,16.155000686645508,38403800.0,-0.018198589715048286,-1.4516103230490465,-6.8571934604911595,28.29887217760117,29.469766713300398,0.4624837000380708,1.1777828409489608,1.2560961881095594,2.714356257193174,15.211510922794236,0.38000011444091797,-0.4620227729791644,-0.9850000858306878,-2.367709288985658,0.3977091173242844,-1.6763546874081747,-0.2936454842532008,0.9910093082740019,5.982879509371275,-13.961550909965048,0.6913546015774861,8,0.44249963760375977,1.0575003623962402,1.0562500953674316,2.104999542236328,2.214999198913574,1,0.12692425440974775,-1.7027383701748597,16.209999084472653,2.627884282710629,16.260000228881836,1.3678101952943529,16.03499984741211,0.12692425440974775
4690,2010-09-01,16.510000228881836,16.524999618530273,16.024999618530273,16.045000076293945,30595400.0,0.037386130597233835,1.020206379420627,-1.9374947846093324,38.888894632184154,28.410248782230333,-0.21378625759352587,0.52296037430472,0.6281425007112205,2.038283192403725,16.363588200841384,0.6099996566772461,-0.5286621239685516,-0.33499979972839355,-1.6859411117140368,1.0159415122572497,-1.0104704557212152,0.3404708562644281,0.23184757633541508,97.67451144483988,75.85810726310724,0.6754706559928219,9,-0.29000043869018555,0.46250009536743164,0.42999982833862305,1.5099992752075195,1.6550006866455078,2,0.0784373142544561,-1.4516103230490465,15.914999961853027,-1.7027383701748597,16.209999084472653,2.627884282710629,16.260000228881836,0.0784373142544561
4691,2010-09-02,16.575000762939453,16.71500015258789,16.364999771118164,16.450000762939453,16276800.0,0.0039370401669593935,-1.3728679864999418,0.2688171160898135,41.899446549512184,29.38957394925536,-0.30979760989738736,0.3756193354979658,0.5254287541597904,1.887932656425967,17.420019503539834,0.35000038146972656,-0.6193777216202889,-0.2054993152618394,-1.4719279274773918,1.060929296953713,-0.8387136213696138,0.427714990845935,-0.6950006484985352,83.23360679609986,57.99943012517532,0.6332143061077761,9,-0.27750062942504883,0.39749956130981445,0.32124900817871094,1.2874994277954102,1.529998779296875,3,0.07873293138815618,1.020206379420627,16.510000228881836,-1.4516103230490465,15.914999961853027,-1.7027383701748597,16.209999084472653,0.07873293138815618
4692,2010-09-03,17.010000228881836,17.024999618530273,16.655000686645508,16.795000076293945,22362800.0,0.0262443104627188,2.0204126119112495,1.720001220703125,51.05540770951142,31.132614503745124,-0.7114433416470618,-0.1373025440502076,0.06489149901420888,1.3715614125791582,18.259068101588383,0.4499988555908203,-0.6801138688396513,0.27450013160705566,-0.8821417787322865,1.4311420419463996,-0.3038208235626172,0.8528210867767285,-1.1133001136779779,98.69000907032122,68.15982176246897,0.5783209551696717,9,-0.5575003623962402,-0.03749990463256836,-0.17000055313110352,0.7824993133544922,1.0450000762939453,4,0.03938859889938917,-1.3728679864999418,16.575000762939453,1.020206379420627,16.510000228881836,-1.4516103230490465,15.914999961853027,0.03938859889938917
4693,2010-09-07,16.614999771118164,16.995000839233402,16.565000534057614,16.995000839233402,15668600.0,-0.02322166093172573,1.2631531395874067,-1.7674455740671906,44.306919708194606,33.61076457932957,-0.3203446533698582,0.16661034808845443,0.4190827929788412,1.6879749401129693,19.035399304668786,0.4449996948242223,-0.7127862226229986,-0.05725035667419576,-1.0811005169755745,0.9665998036271848,-0.5691754368248851,0.4546747234764936,-0.673167675781249,64.19213755571084,31.817330088963082,0.5119250801506899,9,-0.16249990463256836,0.3575005531311035,0.22499990463256836,1.177499771118164,1.7250003814697266,1,0.08396030556609446,2.0204126119112495,17.010000228881836,-1.3728679864999418,16.575000762939453,1.020206379420627,16.510000228881836,0.08396030556609446
4694,2010-09-08,16.954999923706055,16.985000610351562,16.645000457763672,16.645000457763672,14912000.0,0.02046344611926587,-1.1935531505146775,-0.8157857752346458,50.83531844751855,36.48613574321044,-0.5785245126089826,-0.26079411719396006,0.05073187666110712,1.2675333447741437,20.102390659999486,0.37000083923339844,-0.6679512108209202,0.32974982261657715,-0.5310854502741904,1.190585095507343,-0.10066781382880663,0.7601674590619609,-0.9698411274414056,93.00003051757812,54.90222345565533,0.43041763644538295,9,-0.502500057220459,0.01750040054321289,-0.09749984741210938,0.8374996185302734,1.4400005340576172,2,0.05426128460240354,1.2631531395874067,16.614999771118164,2.0204126119112495,17.010000228881836,-1.3728679864999418,16.575000762939453,0.05426128460240354
4695,2010-09-09,17.024999618530273,17.075000762939453,16.889999389648438,17.059999465942386,10676200.0,0.004128557660819876,4.692136150234742,-0.11290292809284412,55.837551042143254,40.354741614184334,-0.6169960024714847,-0.3698392256152587,-0.034494554514154174,1.1163632443113762,20.828886892224556,0.18500137329101562,-0.632225002169168,0.4124995708465562,-0.4143877521810104,1.2393868938741228,-0.0009440906672288918,0.8259432323603413,-0.9982471893750002,92.95759513223818,48.97887235624144,0.41344366151378353,9,-0.5474991798400879,-0.05249929428100586,-0.13499975204467773,0.567500114440918,1.8400001525878906,3,0.06490452669576752,-1.1935531505146775,16.954999923706055,1.2631531395874067,16.614999771118164,2.0204126119112495,17.010000228881836,0.06490452669576752
4696,2010-09-10,17.194999694824222,17.28499984741211,16.985000610351562,17.100000381469727,14902600.0,0.009985320417212673,1.1818156597007885,-2.7142779291551395,61.31953495235083,44.23637246206357,-0.6762620803472181,-0.5802199279707381,-0.20693777160608207,0.870706257198048,21.001384494326132,0.2999992370605469,-0.5116443612566464,0.589249658584599,-0.21486686575610037,1.3933661829252983,0.1871913964142493,0.9913079207549487,-1.1053523656418989,87.49996688627743,37.66380486136418,0.40205826217034973,9,-0.6124997138977086,-0.22249937057495472,-0.3512496948242223,0.03250026702880504,1.5750007629394496,4,0.05641181959398911,4.692136150234742,17.024999618530273,-1.1935531505146775,16.954999923706055,1.2631531395874067,16.614999771118164,0.05641181959398911
4697,2010-09-13,17.194999694824222,17.319999694824222,17.065000534057614,17.319999694824222,14581400.0,0.0,3.0799865722657387,-1.315798984078494,60.23936716611133,48.075701376125274,-0.5919326726210379,-0.6082552175579679,-0.2071746400361114,0.8286904789378404,21.253002395189803,0.25499916076660867,-0.4176420188563732,0.587249708175662,-0.2227957700209764,1.3972951863723022,0.18222696907734104,0.992272447273983,-1.0097241641835168,83.4436902058172,28.61213374342948,0.4050227390983198,9,-0.5949997901916539,-0.22249937057495472,-0.18874979019165394,-0.045000076293948865,1.1700000762939418,0,0.052922353216791285,1.1818156597007885,17.194999694824222,4.692136150234742,17.024999618530273,-1.1935531505146775,16.954999923706055,0.052922353216791285
4698,2010-09-14,17.254999160766598,17.305000305175778,17.110000610351562,17.110000610351562,14648200.0,0.0034893554525874393,-1.689677852172377,-1.159988403320284,67.58719326484248,52.44107038581875,-0.5454724281383037,-0.6773882280757171,-0.2784854929085476,0.7279547692464412,20.999335248671407,0.1949996948242152,-0.25935520336199147,0.630999231338496,-0.21835098188598323,1.4803494445629752,0.2063241247262546,1.0556743379507374,-0.9562512137075423,90.3702803664364,27.421344449168494,0.42467510661223973,9,-0.5824995040893519,-0.28249883651733043,-0.15874910354613903,-0.11749935150146129,1.9400005340576207,1,0.0463634415137022,3.0799865722657387,17.194999694824222,1.1818156597007885,17.194999694824222,4.692136150234742,17.024999618530273,0.0463634415137022
4699,2010-09-15,17.420000076293945,17.444999694824222,17.139999389648438,17.290000915527347,11139600.0,0.009562499191684504,2.3889224443949,0.8965548993041371,65.58641521074426,55.40746156121432,-0.5303056682073972,-0.859272793462786,-0.4515018151471466,0.5141412753786838,21.099954591694452,0.3050003051757848,-0.11886874124063951,0.7787501811981201,-0.1216466006963337,1.6791469630925757,0.32855179025089143,1.2289485721453488,-1.0191269544583719,95.49556670561489,29.41004919297336,0.4501983909472274,9,-0.5150003433227539,-0.44749975204467773,-0.28999996185302734,-0.2825002670288086,2.1299991607666016,2,0.05281286293138021,-1.689677852172377,17.254999160766598,3.0799865722657387,17.194999694824222,1.1818156597007885,17.194999694824222,0.05281286293138021
4700,2010-09-16,17.485000610351562,17.5,17.190000534057614,17.25,14681000.0,0.003731373924967585,1.339623999539383,1.807708672623551,74.74402163830057,59.05685879330192,-0.49445515159289855,-0.9244131954737007,-0.5266678981327999,0.40907232493788825,21.2198358074601,0.30999946594238637,0.04197215318208336,0.8137506961822503,-0.15799697026354664,1.785498362628049,0.32787686295935003,1.2996245294051505,-0.9588322997573506,97.08749370389026,23.397061379387537,0.48587383322289934,9,-0.4525003433227539,-0.7000002861022949,-0.35000038146972656,-0.3475008010864258,2.0699996948242188,3,0.052044599121910506,2.3889224443949,17.420000076293945,-1.689677852172377,17.254999160766598,3.0799865722657387,17.194999694824222,0.052044599121910506
4701,2010-09-17,17.280000686645508,17.549999237060547,17.225000381469727,17.5,28283000.0,-0.011724330371752467,1.0312568918347031,-0.9361648594247127,67.52577049300672,60.88689910257917,-0.1999623920090663,-0.6989355456818238,-0.3324909739274453,0.5739218838480404,20.743240473412502,0.3249988555908203,0.2133875058718715,0.5730007648468032,-0.4342489105418146,1.580250440235421,0.06937592715249252,1.0766256025411138,-0.6174959395344857,44.330046916969565,-30.4691979792791,0.5036248376943092,9,-0.22250080108642578,-0.5650010108947754,-0.14500045776367188,-0.1425008773803711,2.489999771118164,4,0.09172448041032721,1.339623999539383,17.485000610351562,2.3889224443949,17.420000076293945,-1.689677852172377,17.254999160766598,0.09172448041032721
4702,2010-09-20,17.795000076293945,17.844999313354492,17.274999618530273,17.280000686645508,22333800.0,0.02980320423519678,-1.171421097757691,-2.34091362284664,73.48149617513027,64.12851871001648,-0.6614588467828604,-1.157090381407258,-0.8512626871082745,0.018884292281597936,20.06765723017972,0.5699996948242188,0.33115482714988076,1.0142501354217544,-0.08544507785052247,2.113945348694033,0.46440252878561594,1.5640977420578928,-0.9904962107910009,93.19737070878237,15.220988748853685,0.5498476066361391,9,-0.5500001907348633,-0.9325003623962402,-0.5774998664855957,-0.6575002670288086,2.010000228881836,0,0.05479069273894521,1.0312568918347031,17.280000686645508,1.339623999539383,17.485000610351562,2.3889224443949,17.420000076293945,0.05479069273894521
4703,2010-09-21,17.950000762939453,17.979999542236328,17.584999084472653,17.7450008392334,19058600.0,0.00871035043444568,1.9811638536006315,0.39805857604219136,81.45285652588554,67.53046738539058,-0.6785295009810071,-1.2564001502159527,-1.0041213887277465,-0.17342435950877189,19.46168161737524,0.3950004577636754,0.4430275125031251,1.0930007457733169,-0.10950741013662224,2.295508901683256,0.4917466678183473,1.6942548237282864,-0.9582077168232317,96.42871739910355,8.95958275149188,0.6012540779549697,9,-0.5150012969970703,-1.02000093460083,-0.7012505531311035,-0.8125009536743164,1.779998779296875,1,0.023119720921435327,-1.171421097757691,17.795000076293945,1.0312568918347031,17.280000686645508,1.339623999539383,17.485000610351562,0.023119720921435327
4704,2010-09-22,18.0049991607666,18.25,17.93000030517578,17.93000030517578,19668400.0,0.0030639774645970785,-7.533455405508507,0.36584821220889663,77.73653248933442,69.96368754618959,-0.6357814402719804,-1.219558898105518,-1.0679002235219528,-0.26028098151080314,18.51215582470335,0.31999969482421875,0.49043969256679887,1.0499991893768303,-0.19267205630968576,2.2926704350633482,0.4286635665335723,1.6713348122200884,-0.8155648154263595,76.88670163474262,-8.907698315191027,0.6213356228432586,9,-0.3874988555908203,-0.9399991035461426,-0.7937488555908203,-0.8674993515014648,1.9250011444091797,2,0.0660927847556172,1.9811638536006315,17.950000762939453,-1.171421097757691,17.795000076293945,1.0312568918347031,17.280000686645508,0.0660927847556172
4705,2010-09-23,17.889999389648438,18.11000061035156,17.850000381469727,17.94499969482422,17482000.0,-0.006387102275947409,-2.851903133742071,-0.73334859235523,73.952625471626,71.3673642705535,-0.4304436353500023,-1.0413887633118435,-0.9569118455720549,-0.1785307562375138,17.636727473488172,0.2600002288818324,0.6060059737889247,0.860999441146852,-0.42067545094377934,2.1426743332374816,0.2201619951015381,1.501836887192166,-0.4884519133762453,64.87797616278529,-20.362930078235408,0.640837446045315,9,-0.2324991226196289,-0.8249993324279785,-0.6787490844726562,-0.7524995803833008,1.9449996948242188,3,0.09278926238380003,-7.533455405508507,18.0049991607666,1.9811638536006315,17.950000762939453,-1.171421097757691,17.795000076293945,0.09278926238380003
4706,2010-09-24,18.274999618530273,18.3799991607666,18.0049991607666,18.18000030517578,15356800.0,0.021520415987526853,1.4590293107868948,-1.727250658898599,73.46937908894544,72.83736559531285,-0.7220682560089529,-1.3175193213124103,-1.3429831464717878,-0.5850595365619142,16.803741983411175,0.48999977111816406,0.6820471514985726,1.1339996814727797,-0.17317719141731658,2.441176554362876,0.4804112450277316,1.787588117917828,-0.7037616375125211,90.49777504669122,6.6706583481594635,0.6535884364450479,9,-0.5299997329711914,-1.1449999809265137,-1.0637493133544922,-1.1374998092651367,1.845001220703125,4,0.07004107870665166,-2.851903133742071,17.889999389648438,-7.533455405508507,18.0049991607666,1.9811638536006315,17.950000762939453,0.07004107870665166
4707,2010-09-27,17.93000030517578,18.225000381469727,17.915000915527344,18.20499992370605,10562000.0,-0.01887821179512772,-1.032794061548275,-2.8947537494729283,74.85824678148262,73.64526043049507,-0.2926165512867911,-0.8864411983785452,-0.9553737712697341,-0.27722589829613753,15.74503552206279,0.3599987030029297,0.7275636439905924,0.7055003643035889,-0.5778583149507668,1.9888590435579445,0.06382102467641104,1.3471797039307667,-0.19701008820825905,43.39637579802765,-41.14168271962119,0.6416793396271779,9,-0.17000102996826172,-0.8000006675720215,-0.809999942779541,-0.7925004959106445,2.2350006103515625,0,0.10262131183883727,1.4590293107868948,18.274999618530273,-2.851903133742071,17.889999389648438,-7.533455405508507,18.0049991607666,0.10262131183883727
4708,2010-09-28,18.06999969482422,18.274999618530273,17.854999542236328,17.924999237060547,20016000.0,0.007808108603769792,-1.9473705344594505,-0.5272751232842576,72.80165194483428,74.44695340094952,-0.3406761481373657,-0.927502825755024,-1.0658931474259,-0.44573111483973804,14.73978543022912,0.4200000762939453,0.74331614805714,0.7524997234344468,-0.49024535826808346,1.995244805136977,0.13112718258318168,1.373872264285712,0.3099994659423828,41.50940001151609,-40.225022859311935,0.6213725408512643,9,-0.2849998474121094,-0.940000057220459,-1.0199995040893555,-0.932499885559082,1.835000991821289,1,0.09601553069469704,-1.032794061548275,17.93000030517578,1.4590293107868948,18.274999618530273,-2.851903133742071,17.889999389648438,0.09601553069469704
4709,2010-09-29,17.934999465942386,17.985000610351562,17.795000076293945,17.979999542236328,15392200.0,-0.00747095911243989,5.908832402815827,-0.31034437399697634,68.12749912231519,73.71178423250672,-0.1396237205850639,-0.6676402321747936,-0.9038245143987318,-0.33384442318652674,13.263428526460594,0.27499961853027344,0.7669209236417664,0.5164995193481481,-0.5640707302156471,1.5970697689119433,-0.0237856054337513,1.0567846441300475,0.4344997024536106,23.931557051006777,-54.05407776408988,0.540285124781898,9,-0.1324996948242223,-0.8049998283386266,-0.9787492752075231,-0.7974996566772496,1.8850002288818324,2,0.10008364258401858,-1.9473705344594505,18.06999969482422,-1.032794061548275,17.93000030517578,1.4590293107868948,18.274999618530273,0.10008364258401858
4710,2010-09-30,17.80500030517578,18.155000686645508,17.75,17.920000076293945,19965400.0,-0.0072483504119119635,-2.6,2.5555461365661323,62.348203461030536,73.1364990067316,0.04530530263282628,-0.45919147590358733,-0.7462587503277902,-0.22802924441989347,12.62380507373708,0.4050006866455078,0.7596493699890594,0.321750354766845,-0.682075152755182,1.325575862288872,-0.18016239899416675,0.8236631085278567,0.5415188995361326,8.730218800427489,-65.24076250128599,0.5019127537610129,9,0.02249908447265625,-0.6750006675720215,-0.9487500190734863,-0.6675004959106445,1.6700000762939453,3,0.11934849556740978,5.908832402815827,17.934999465942386,-1.9473705344594505,18.06999969482422,-1.032794061548275,17.93000030517578,0.11934849556740978
4711,2010-10-01,17.8799991607666,18.114999771118164,17.780000686645508,17.895000457763672,13909000.0,0.004212235568960887,-2.1162959874380105,0.13044632046837942,63.457769590447754,72.02275160843352,0.07193096832261503,-0.4547242433966545,-0.8062746241774832,-0.3340470113962475,12.473664020952013,0.33499908447265625,0.7570967223136265,0.3314992904663079,-0.590027376918929,1.2530259578515448,-0.12926404322631058,0.7922626241589263,0.4307288916625964,24.76176290004396,-46.0277001904864,0.46076333369261796,10,0.10249996185302734,-0.7499995231628418,-1.0312490463256836,-0.7424993515014648,1.5350017547607422,4,0.10934004560782284,-2.6,17.80500030517578,5.908832402815827,17.934999465942386,-1.9473705344594505,18.06999969482422,0.10934004560782284
4712,2010-10-04,17.68000030517578,17.950000762939453,17.6299991607666,17.850000381469727,15809400.0,-0.011185618846653589,-1.3703614747207877,11.332358550540368,57.91437304958197,69.4073645555109,0.28373988711662435,-0.21287103084885217,-0.5876662627981517,-0.17365036765787423,12.912678685141538,0.32000160217285156,0.7192355976827436,0.0980004310607896,-0.7891736323548919,0.9851744944764711,-0.34558660064705293,0.5415874627686321,0.5970840641076656,7.75210991051732,-58.05881922352394,0.44358703170784114,10,0.3249988555908203,-0.5500006675720215,-0.8637504577636719,-0.5425004959106445,1.5749988555908203,0,0.13800907759844971,-2.1162959874380105,17.8799991607666,-2.6,17.80500030517578,5.908832402815827,17.934999465942386,0.13800907759844971
4713,2010-10-05,18.010000228881836,18.100000381469727,17.78499984741211,17.8799991607666,18493800.0,0.01866515373359179,1.0322525072294346,-0.7647118221903084,60.35089926637212,67.47562753073731,-0.0411851318420986,-0.45640246018435704,-0.894193591894954,-0.5363067862332045,13.319293732493168,0.4200000762939453,0.7341308419557393,0.3582503318786614,-0.4216840013780363,1.138184665135359,-0.03171683474968745,0.7482174985070102,0.2153173237202637,72.38094546088675,9.898411405849671,0.38996716662834835,10,-0.005001068115234375,-0.8800005912780762,-1.2187504768371582,-0.8725004196166992,1.3549995422363281,1,0.11965578341246386,-1.3703614747207877,17.68000030517578,-2.1162959874380105,17.8799991607666,-2.6,17.80500030517578,0.11965578341246386
4714,2010-10-06,17.875,18.049999237060547,17.71500015258789,18.010000228881836,16924400.0,-0.0074958482601983345,2.1162959874380105,-1.0384547668652249,56.67808465247649,65.55623410638736,0.08206553165706865,-0.26239743236492075,-0.7368055288054656,-0.4215873469899236,13.65913867348905,0.33499908447265625,0.6740546630270075,0.1772500991821282,-0.5352656079162728,0.8897658062805291,-0.17900775436707406,0.5335079527313304,0.3026920812552589,46.666690886896376,-10.966033865133738,0.3562578535492011,10,0.12999916076660156,-0.7450003623962402,-1.1399998664855957,-0.7375001907348633,1.614999771118164,2,0.11356647198016834,1.0322525072294346,18.010000228881836,-1.3703614747207877,17.68000030517578,-2.1162959874380105,17.8799991607666,0.11356647198016834
4715,2010-10-07,18.1299991607666,18.149999618530273,17.860000610351562,17.924999237060547,11729600.0,0.014265687315614173,1.3673307331200224,-1.5185153788553103,64.30976949931028,64.53849970753902,-0.15121092933798863,-0.45362584870601097,-0.9664757033339981,-0.699182998850663,14.3392579942389,0.28999900817871094,0.5782447272697873,0.37699928283691264,-0.2854791238952359,1.0394776895690612,0.04576007947083838,0.7082384862029869,-0.5,96.15376150827129,35.31658375433921,0.33123920336607404,10,-0.17749977111816406,-0.9274997711181641,-1.4649991989135742,-0.9924993515014648,0.7700004577636719,3,0.0932156984162904,2.1162959874380105,17.875,1.0322525072294346,18.010000228881836,-1.3703614747207877,17.68000030517578,0.0932156984162904
4716,2010-10-08,18.165000915527344,18.2450008392334,17.969999313354492,18.100000381469727,12711800.0,0.0019305988075546399,1.4444538634340693,0.3170758938955517,57.42974779294893,62.60199981992417,-0.22736696177037174,-0.43450902813963665,-0.97505835703112,-0.7572062878767589,15.669488244223079,0.27500152587890625,0.5096213026683714,0.3635009765624986,-0.2682891816908892,0.9952911348158864,0.04760589743580468,0.6793960556891925,-0.5246017456054695,86.99191782606268,28.998569579631052,0.31589507912669446,10,-0.21250152587890625,-0.7925014495849609,-1.5687508583068848,-1.027501106262207,0.8349990844726562,4,0.07211667491976859,1.3673307331200224,18.1299991607666,2.1162959874380105,17.875,1.0322525072294346,18.010000228881836,0.07211667491976859
4717,2010-10-11,18.104999542236328,18.21500015258789,18.040000915527344,18.145000457763672,11039600.0,-0.003303130760633599,-1.0588367291984562,-0.6153936441797001,53.235887193111544,60.428025958621646,-0.1563760189433374,-0.3192029076466447,-0.8873396903343576,-0.7265572563580704,17.158985178401704,0.17499923706054688,0.45746035975680144,0.2579996109008782,-0.3185361042007031,0.8345353260024595,-0.030268246649914232,0.5462674684516706,-0.4404163055419943,73.58469516649693,19.608263574496675,0.28826785755079143,10,-0.16749954223632812,-0.6324996948242188,-1.4699993133544922,-0.9674997329711914,0.8100013732910156,0,0.07235578052542735,1.4444538634340693,18.165000915527344,1.3673307331200224,18.1299991607666,2.1162959874380105,17.875,0.07235578052542735
4718,2010-10-12,18.05500030517578,18.145000457763672,17.854999542236328,17.979999542236328,15559800.0,-0.0027616259776149787,1.274507457327928,-1.8749761586877742,51.046050148158855,58.53008718371538,-0.12150583397986026,-0.21733970379486323,-0.8280082900124413,-0.6902924487574822,18.474722158766525,0.29000091552734375,0.37515344583261623,0.16800031661987447,-0.3428643678746113,0.6788650011143602,-0.0874320256273684,0.42343265886711734,-0.3672003643798831,64.15088907522501,12.53244303204221,0.25543234224724265,10,-0.11750030517578125,-0.5825004577636719,-1.3425002098083496,-0.9175004959106445,0.7950000762939453,1,0.06646351898686031,-1.0588367291984562,18.104999542236328,1.4444538634340693,18.165000915527344,1.3673307331200224,18.1299991607666,0.06646351898686031
4719,2010-10-13,18.34000015258789,18.395000457763672,18.100000381469727,18.145000457763672,13482400.0,0.015785092361943143,-1.0701770823573504,2.5999694827323125,58.78908578308657,58.13462966394383,-0.3833255457918554,-0.4531128298682354,-1.100494228635256,-0.984315458134386,19.892407569254196,0.3400001525878906,0.3193112600247048,0.4070001602172866,-0.09236115215421492,0.9063614725887881,0.15731950403153405,0.6566808164030391,-0.6299121758544928,89.8147755690247,38.226434826464214,0.2496806561857514,10,-0.3275003433227539,-0.8199996948242188,-1.627500057220459,-1.202500343322754,0.6350002288818359,2,0.0558887464559612,1.274507457327928,18.05500030517578,-1.0588367291984562,18.104999542236328,1.4444538634340693,18.165000915527344,0.0558887464559612
4720,2010-10-14,18.395000457763672,18.59000015258789,18.32999992370605,18.40999984741211,17538200.0,0.0029989261024090386,-2.586198731945889,-0.07692006729527759,52.69060463015788,56.9382780016894,-0.38647502854359317,-0.46002859400887175,-1.1540115648413298,-1.0463543100008756,21.396723553670284,0.2600002288818395,0.26520187318616095,0.4165004730224595,-0.0767815897736952,0.9097825358186142,0.16985944162438216,0.6631415044205369,-0.6438177321684577,73.46945130685711,25.695692488183532,0.24664103139807808,10,-0.2850008010864258,-0.6550006866455078,-1.6825003623962402,-1.2575006484985352,0.6450004577636719,3,0.05952700658359289,-1.0701770823573504,18.34000015258789,1.274507457327928,18.05500030517578,-1.0588367291984562,18.104999542236328,0.05952700658359289
4721,2010-10-15,18.864999771118164,18.920000076293945,18.5,18.600000381469727,27616000.0,0.025550383346477634,1.2400004069010417,-17.66734486266531,69.85138864028988,58.26461306732361,-0.7845635818945631,-0.8487091262983313,-1.6252565433589723,-1.5193734106605454,23.075670141048782,0.5249996185302734,0.24514852078056748,0.807249832153321,0.27846300495648535,1.3360366593501567,0.542856418554905,1.071643245751737,-1.0467116513635375,94.83565468589656,44.58698115063834,0.2643934135984178,10,-0.5474996566772461,-0.9124994277954102,-2.1399993896484375,-1.8099994659423828,-0.0149993896484375,4,0.0018552795036708147,-2.586198731945889,18.395000457763672,-1.0701770823573504,18.34000015258789,1.274507457327928,18.05500030517578,0.0018552795036708147
4722,2010-10-18,18.770000457763672,18.9950008392334,18.7549991607666,18.959999084472656,17064400.0,-0.00503574420922781,-1.1818213344430573,-0.7169776011976737,65.15154767881205,58.7980184464836,-0.5796434615717523,-0.7135016044456677,-1.5340831873150549,-1.4171192924570626,24.16387257284315,0.24000167846679688,0.2538593430515945,0.6635004997253411,0.061940126952112706,1.2650608724985695,0.3627203133387269,0.9642806861119553,-0.841541142355112,80.26314688742808,27.71481247735828,0.3007801863866134,10,-0.41499996185302734,-0.7399997711181641,-1.9925003051757812,-1.8050003051757812,-0.2800006866455078,0,0.012253571477202296,1.2400004069010417,18.864999771118164,-2.586198731945889,18.395000457763672,-1.0701770823573504,18.34000015258789,0.012253571477202296
4723,2010-10-19,18.364999771118164,18.825000762939453,18.2450008392334,18.75,23125800.0,-0.02157702060566502,1.1682169022620723,2.0263316401309055,58.333345654716325,58.98193633562136,-0.13297405591316291,-0.2907215622590442,-1.1367263245261903,-1.0184818994155584,24.384559302705235,0.5799999237060547,0.24541163667860388,0.23774986267089915,-0.36968211513467963,0.8451818404764779,-0.06596612623189202,0.5414658515736903,-0.30855547285062457,29.608855207804996,-25.46217141735735,0.30371598890278967,10,0.06000041961669922,-0.3124990463256836,-1.578749656677246,-1.3999996185302734,0.524999618530277,1,0.029948333855911224,-1.1818213344430573,18.770000457763672,1.2400004069010417,18.864999771118164,-2.586198731945889,18.395000457763672,0.029948333855911224
4724,2010-10-20,19.19499969482422,19.625,18.63999938964844,18.7450008392334,40286400.0,0.04519466017153784,-1.9848423985134493,-1.1688275014738594,71.1890229719294,59.746297832579046,-0.8448902743493854,-1.0824988140040759,-1.9653666101773553,-1.8475285372594499,24.544455647224545,1.260000228881836,0.2929073640877249,1.0082497596740723,0.23952368652167522,1.7769758328264693,0.6238867230978755,1.392612796250269,-1.0259286116407758,68.84053864663858,7.581052087352063,0.3843630365761981,10,-0.4549999237060547,-0.8125,-2.372499704360962,-2.229999542236328,-0.6450004577636719,2,-0.017973395094531774,1.1682169022620723,18.364999771118164,-1.1818213344430573,18.770000457763672,1.2400004069010417,18.864999771118164,-0.017973395094531774
4725,2010-10-21,19.549999237060547,19.55500030517578,19.25,19.25,25295000.0,0.018494376029193127,-1.0333405388909376,0.6666666666666666,73.45506076995818,61.52688816335785,-1.092129115134572,-1.3773777230393307,-2.2950270417734195,-2.195588876285271,24.978270759035205,0.3600006103515625,0.32099429902014265,1.2802493095397942,0.3134780437092992,2.247020575370289,0.7968636766245467,1.7636349424550417,-1.3049983978271484,94.56515880069162,27.503844495247932,0.48338563291524805,10,-0.8099994659423828,-1.1424989700317383,-2.6112492084503174,-2.5849990844726562,-1.019998550415039,3,-0.029411707316121305,-1.9848423985134493,19.19499969482422,1.1682169022620723,18.364999771118164,-1.1818213344430573,18.770000457763672,-0.029411707316121305
4726,2010-10-22,19.55500030517578,19.559999465942386,19.334999084472656,19.549999237060547,14623600.0,0.0002558091207365276,29.00127161748372,0.016670269445468764,77.86031299773839,64.26293547498305,-0.9825491030431692,-1.3508250455082234,-2.275720320289274,-2.198101847010836,24.906806858926334,0.22500038146973012,0.37913025370338005,1.2212503433227546,0.09645865564434075,2.3460420310011685,0.6588544994835495,1.7836461871619598,-1.116799583435057,94.92755526131383,19.522808591467793,0.5623958438392064,10,-0.8150005340576172,-1.130000114440918,-2.646250009536743,-2.5900001525878906,-1.3050003051757812,4,-0.02633594383080262,-1.0333405388909376,19.549999237060547,-1.9848423985134493,19.19499969482422,1.1682169022620723,18.364999771118164,-0.02633594383080262
4727,2010-10-25,19.770000457763672,19.915000915527344,19.63999938964844,19.68000030517578,20269200.0,0.010994638160705339,-2.2352743184114026,17.99618611746758,77.07691070737944,67.15525331489646,-1.046591654799716,-1.4976967877048466,-2.457771577159285,-2.4085400819000924,25.315402076312722,0.3600006103515625,0.4026039918626374,1.3442504882812507,0.06774091408292193,2.6207600624795795,0.7059957011820863,1.982505275380415,-1.1656478370666505,91.31733825513014,14.888568613110564,0.638254787099165,10,-0.7624998092651367,-1.1750001907348633,-2.8837506771087646,-2.8050003051757812,-1.1700000762939453,0,-0.04653515705573297,29.00127161748372,19.55500030517578,-1.0333405388909376,19.549999237060547,-1.9848423985134493,19.19499969482422,-0.04653515705573297
4728,2010-10-26,19.80500030517578,19.809999465942386,19.530000686645508,19.76000022888184,13541000.0,0.0017703513708500207,9.182070400553695,0.49999999999996053,80.63491063924607,69.58256718780306,-0.9021156153774008,-1.4714944494269986,-2.451482948170103,-2.4292277027378404,25.825645787778544,0.27999877929687855,0.46155893604773013,1.292500305175782,-0.11164964682101086,2.696650257172575,0.5904253291773855,1.9945752811741784,-0.9909439573059089,91.37251147399724,10.717244460373536,0.7020749759983959,10,-0.7249994277954102,-1.0550003051757812,-2.7512505054473877,-2.8400001525878906,-0.9549999237060547,1,-0.06639740034308195,-2.2352743184114026,19.770000457763672,29.00127161748372,19.55500030517578,-1.0333405388909376,19.549999237060547,-0.06639740034308195
4729,2010-10-27,19.729999542236328,19.88999938964844,19.5,19.614999771118164,15290400.0,-0.0037869609585339248,-1.260870526705719,2.5555461365661323,76.93600498864262,72.27650056096803,-0.6808018220082666,-1.3229500705944872,-2.339888458622781,-2.338049969718618,26.60958937262817,0.38999938964844105,0.5458952284442873,1.1277495384216323,-0.3485882614170066,2.604087338260271,0.38958063850231284,1.8659184383409517,-0.7397920635412589,72.18028291821071,-6.245420311578982,0.7381688999193186,10,-0.649998664855957,-0.9574995040893555,-2.547499895095825,-2.7649993896484375,-1.1049995422363281,2,-0.04257476797146831,9.182070400553695,19.80500030517578,-2.2352743184114026,19.770000457763672,29.00127161748372,19.55500030517578,-0.04257476797146831
4730,2010-10-28,19.93000030517578,19.989999771118164,19.75,19.78499984741211,13348600.0,0.010136886344640272,-1.2325544259328258,1.2608760552634635,78.14989133900042,73.19855641638031,-0.7153961727208014,-1.4288461866144644,-2.494091763018627,-2.5127226368839786,27.11595652445997,0.26000022888183594,0.6568984686076256,1.2215003013610826,-0.3177753794390874,2.7607759821612525,0.45186246096099936,1.9911381417611658,-0.7918258765875485,90.83978579478115,12.94007705636703,0.7696378404000845,10,-0.8125,-1.1200008392333984,-2.588750123977661,-2.872500419616699,-1.5750007629394531,3,-0.06924240075183796,-1.260870526705719,19.729999542236328,9.182070400553695,19.80500030517578,-2.2352743184114026,19.770000457763672,-0.06924240075183796
4731,2010-10-29,19.834999084472656,19.950000762939453,19.78499984741211,19.80500030517578,10234600.0,-0.004766744568410974,-3.71433242506812,0.20688747994001735,77.2870419508133,74.54694466882489,-0.5233684478702187,-1.2436333534472546,-2.3431366369576736,-2.3882976522321613,27.649688386384437,0.16500091552734375,0.7309181684843331,1.0287490844726577,-0.5370694167286629,2.5945675856739783,0.24583983387199737,1.811658335073318,-0.5434960942290346,68.36719203117154,-9.662011202418071,0.7829092506006604,10,-0.717498779296875,-1.0249996185302734,-2.4737489223480225,-2.777499198913574,-1.2549991607666051,4,-0.06579271278357324,-1.2325544259328258,19.93000030517578,-1.260870526705719,19.729999542236328,9.182070400553695,19.80500030517578,-0.06579271278357324
4732,2010-11-01,20.1200008392334,20.364999771118164,19.940000534057614,19.95499992370605,20092200.0,0.014368629589897486,-3.35897335576497,5.50025432349961,80.32302208768414,76.99024205026576,-0.6668617678070916,-1.4086878879867086,-2.5598207750282995,-2.64838636207719,28.959460338972875,0.5300006866455078,0.8391730583286652,1.1917508125305183,-0.38477526591106326,2.7682768909721,0.4034877733097275,1.980013851751309,-0.7027684284323605,71.67641656505162,-7.773354560252798,0.7882630392207909,11,-0.6175012588500977,-1.1225013732910156,-2.6825010776519775,-2.9975013732910156,-1.4400005340576172,0,-0.09294238375909769,-3.71433242506812,19.834999084472656,-1.2325544259328258,19.93000030517578,-1.260870526705719,19.729999542236328,-0.09294238375909769
4733,2010-11-02,20.165000915527344,20.299999237060547,20.040000915527344,20.28499984741211,15595000.0,0.0022365842155531723,2.46669718471046,-0.7272622185231267,78.83093262881061,77.83934312325258,-0.48017594272852193,-1.3533497598647628,-2.537956735510278,-2.6744254737960134,29.98723471974304,0.2599983215332031,0.8723349448897295,1.1290008544921868,-0.47756347140184374,2.7355651803862173,0.32571869154516975,1.9322830174392038,-0.5582150326628792,76.8787389004408,-1.2078825094947518,0.803282162947016,11,-0.3575010299682617,-1.167501449584961,-2.720001459121704,-3.042501449584961,-1.6700000762939453,1,-0.07760974277231714,-3.35897335576497,20.1200008392334,-3.71433242506812,19.834999084472656,-1.2325544259328258,19.93000030517578,-0.07760974277231714
4734,2010-11-03,19.905000686645508,20.184999465942386,19.7549991607666,20.184999465942386,16858200.0,-0.012893638337582836,2.071444141689321,2.3333439298089753,72.4035332877155,77.72250673633671,-0.12166507397819615,-0.9839150606056855,-2.2004846400072786,-2.397661871581356,30.97786271649106,0.4300003051757848,0.9283057104026611,0.7675005912780755,-0.7858440676038896,2.3208452501600405,-0.009171738162905285,1.5441729207190562,0.45999908447265625,25.20337306202452,-51.25861074474244,0.7766723294409816,11,-0.055001258850097656,-0.907501220703125,-2.4475009441375732,-2.782501220703125,-1.1000003814697266,2,-0.05300177185543098,2.46669718471046,20.165000915527344,-3.35897335576497,20.1200008392334,-3.71433242506812,19.834999084472656,-0.05300177185543098
4735,2010-11-04,19.81999969482422,20.049999237060547,19.739999771118164,20.01499938964844,17565000.0,-0.004270333528715531,1.3396239995393562,0.6964305177111755,65.99661470297502,76.40431803691857,0.006328725528781831,-0.8071971654722923,-2.049169032273987,-2.3033269742797096,31.763120389179377,0.3099994659423828,1.0402075980035406,0.5979995727539062,-0.9077173027678782,2.1037164482756907,-0.15485886500698598,1.3508580105147985,0.5328000640869135,12.79998779296875,-58.80404689668097,0.7528584377608928,11,0.11250019073486328,-0.8225002288818359,-2.353749990463257,-2.697500228881836,-1.404998779296875,3,-0.06029261923431206,2.071444141689321,19.905000686645508,2.46669718471046,20.165000915527344,-3.35897335576497,20.1200008392334,-0.06029261923431206
4736,2010-11-05,19.475000381469727,19.795000076293945,19.280000686645508,19.76499938964844,23031000.0,-0.017406625563399225,1.942850447681484,1.4871767283539956,60.89642262282034,74.6064860275231,0.3786005498961984,-0.3784260374786186,-1.6284075410340932,-1.9531405715000645,31.873399036023326,0.5399990081787109,1.0304721516802218,0.18750028610229563,-1.2363623327462676,1.6113629049508589,-0.5244310233219878,0.899431595526579,0.8532873779296857,17.97233726874477,-50.36615438259079,0.7119313094242818,11,0.3474998474121094,-0.47750091552734375,-1.996250867843628,-2.3525009155273438,-0.8700008392333984,4,-0.057509669694233656,1.3396239995393562,19.81999969482422,2.071444141689321,19.905000686645508,2.46669718471046,20.165000915527344,-0.057509669694233656
4737,2010-11-08,19.415000915527344,19.45499992370605,19.09499931335449,19.38999938964844,22122400.0,-0.0030808454309182443,5.857184377838792,-0.08621245305603005,68.16607763357192,73.22106013800375,0.42795130596518405,-0.226885019906927,-1.4990345888010737,-1.8895276204232303,31.816760997100435,0.3800010681152379,0.9760772136368097,0.06200075149536133,-1.248862468999377,1.3728639719900997,-0.5934308587520079,0.7174323617427305,0.850389619506835,26.55615123930205,-44.75301933826631,0.6554316102473688,11,0.3149986267089844,-0.41750144958496094,-1.8587515354156494,-2.292501449584961,-0.7600002288818359,0,-0.04300803257513586,1.942850447681484,19.475000381469727,1.3396239995393562,19.81999969482422,2.071444141689321,19.905000686645508,-0.04300803257513586
4738,2010-11-09,19.2549991607666,19.440000534057614,19.155000686645508,19.38999938964844,19457800.0,-0.008241140727053953,1.4255046303436056,-5.399679584987178,51.35133509690933,70.3783190389223,0.5606937380461439,0.029120144078973453,-1.2684763181653054,-1.7272052707387218,32.485546565259256,0.2849998474121058,0.9028205264519613,-0.15800094604492188,-1.3201244125263223,1.0041225204364785,-0.7390626792856203,0.42306078719577656,0.9167600765332011,14.678883028799442,-54.59031476325752,0.5810617332406994,11,0.47500038146972656,-0.21499919891357422,-1.687499761581421,-2.124999523162842,-0.3299999237060547,1,-0.029862315276669604,5.857184377838792,19.415000915527344,1.942850447681484,19.475000381469727,1.3396239995393562,19.81999969482422,-0.029862315276669604
4739,2010-11-10,19.364999771118164,19.38500022888184,19.100000381469727,19.3799991607666,17807600.0,0.0057128338169807336,21.798596277076502,0.1111064016162957,45.316488213599,66.7301631360999,0.439713643178564,-0.00016103887241314396,-1.295677314986726,-1.8348607489579507,32.50897923637081,0.2849998474121129,0.8198871319926937,-0.09925031661987305,-1.1469009151105993,0.9484002818708532,-0.6230756158652362,0.4245749826254901,0.7206186722660135,28.272301500913997,-36.23576700676661,0.5238252992453638,11,0.36499977111816406,-0.3249998092651367,-1.7975003719329834,-2.2350001335144043,-0.7700004577636754,2,-0.04492635900684705,1.4255046303436056,19.2549991607666,5.857184377838792,19.415000915527344,1.942850447681484,19.475000381469727,-0.04492635900684705
4740,2010-11-11,19.489999771118164,19.5049991607666,19.184999465942386,19.270000457763672,15549800.0,0.006454944563770715,1.5600170899741077,-14.667217700915565,48.4486797458455,63.525900668881256,0.27461454920299033,-0.041023566364891906,-1.3538996135331587,-1.955248071514191,32.193335528275846,0.3199996948242152,0.7223697517779861,-0.029000282287597656,-0.9479107399426212,0.8899101753674259,-0.48845551111510943,0.4304549465399141,0.5163691418636382,56.42857532111564,-4.056828313818357,0.4594552288275126,11,0.23999977111816406,-0.38000011444091797,-1.9225003719329834,-2.3600001335144043,-0.8950004577636754,3,-0.035146201846419145,21.798596277076502,19.364999771118164,1.4255046303436056,19.2549991607666,5.857184377838792,19.415000915527344,-0.035146201846419145
4741,2010-11-12,18.899999618530273,19.350000381469727,18.81999969482422,19.25,24225600.0,-0.03027194250983012,-1.078433132500832,-1.590915790295033,32.38869648145359,58.199864490411194,0.8024203187318442,0.5815494742329577,-0.7046962833554993,-1.366414300992119,30.874587813511685,0.6700000762939453,0.6315568910048484,-0.6207504272460938,-1.534535724880378,0.2930348703881904,-1.0776430760632358,-0.16385777842895166,1.0334597264813432,11.678830084341072,-43.05149828421851,0.4568926488171419,11,0.6599998474121094,0.21000003814697266,-1.322500228881836,-1.7699999809265137,-0.6199989318847656,4,-0.025661307555129187,1.5600170899741077,19.489999771118164,21.798596277076502,19.364999771118164,1.4255046303436056,19.2549991607666,-0.025661307555129187
4742,2010-11-15,19.0,19.209999084472656,18.905000686645508,18.9950008392334,14754400.0,0.005291025581380504,-2.2972894951182043,-0.014283300908441916,34.122328779285425,53.23224184046395,0.5887540788516716,0.5266660082427315,-0.7571343112551716,-1.4630994741467234,29.35083705518222,0.3099994659423828,0.5111999058064747,-0.532250022888185,-1.411385679161544,0.346885633385174,-0.9718178510248627,-0.0926821947515073,0.8221133799928779,26.27743730108566,-22.834008402379094,0.43956782813667916,11,0.5024995803833008,0.1099996566772461,-1.3375005722045898,-1.8700003623962402,-0.8299999237060547,0,-0.020789497777035315,-1.078433132500832,18.899999618530273,1.5600170899741077,19.489999771118164,21.798596277076502,19.364999771118164,-0.020789497777035315
4743,2010-11-16,18.915000915527344,19.280000686645508,18.86000061035156,18.950000762939453,19401400.0,-0.004473636024876604,-4.793086211885798,-7.001144601297215,33.98827564085268,48.96387987970141,0.5339437841161718,0.6903785605804629,-0.6118459437111525,-1.3802754201589664,29.590412370433782,0.42000007629394887,0.39011068472808574,-0.6447491645812988,-1.3951281400556432,0.10562981089304557,-1.0199386523184693,-0.2695596768441284,0.8069010959486675,13.868802156280195,-30.98929528478785,0.3751894877371714,11,0.5199985504150391,0.19499874114990234,-1.210000991821289,-1.785001277923584,-0.7850017547607422,1,-0.013745715902577671,-2.2972894951182043,19.0,-1.078433132500832,18.899999618530273,1.5600170899741077,19.489999771118164,-0.013745715902577671
4744,2010-11-17,18.850000381469727,18.9950008392334,18.725000381469727,18.950000762939453,19755000.0,-0.0034364541851149566,1.8421020930582743,2.85716621253406,27.59341435984858,44.696857619354034,0.4845055825557054,0.7675606133337638,-0.4970293021456875,-1.313219515566935,28.40595420111623,0.2700004577636719,0.21513876511951224,-0.6924997329711928,-1.492411102706786,0.10741163676440024,-1.0924554178389876,-0.29254404810339807,0.7817113983411055,16.025666105872688,-22.06528743043193,0.39995568486779637,11,0.4099998474121094,0.38249969482421875,-1.1450004577636719,-1.7200007438659668,-0.6450004577636754,2,0.003978719048968626,-4.793086211885798,18.915000915527344,-2.2972894951182043,19.0,-1.078433132500832,18.899999618530273,0.003978719048968626
4745,2010-11-18,18.975000381469727,19.200000762939453,18.8700008392334,19.01000022888184,15700200.0,0.006631299600549534,-1.6938886726352667,0.3499971389880002,32.37710716700606,41.52804479093023,0.25371842501680675,0.6295518769748156,-0.5719902281337355,-1.429029556204938,27.255189933388746,0.35000038146972656,0.04183153645841031,-0.5387497901916518,-1.3778965966424934,0.3003970162591898,-0.9583231934170726,-0.11917638696623101,0.5479060305401724,40.0,5.501723641635579,0.41957340322542125,11,0.1399993896484375,0.3299999237060547,-1.2087502479553223,-1.8375000953674316,-0.8649997711181676,3,-0.020026406349184178,1.8421020930582743,18.850000381469727,-4.793086211885798,18.915000915527344,-2.2972894951182043,19.0,-0.020026406349184178
4746,2010-11-19,19.040000915527344,19.084999084472656,18.895000457763672,19.0,16926600.0,0.003425588023760584,1.9231175538470568,-1.1428882833786307,25.675711667716286,36.80689301694627,0.13468803353518766,0.5523077422657536,-0.5906451280330316,-1.4788601718831131,26.03453009799627,0.18999862670898438,-0.10269258104631618,-0.44799928665161204,-1.3130238422866114,0.4170252689833873,-0.8805115644691135,-0.015487008834110583,0.3871567728177361,56.756821774692426,25.847585378763686,0.43251227781750035,11,0.07499885559082031,0.2649993896484375,-1.1150012016296387,-1.8050007820129395,-0.8400001525878906,4,-0.02337193176340402,-1.6938886726352667,18.975000381469727,1.8421020930582743,18.850000381469727,-4.793086211885798,18.915000915527344,-0.02337193176340402
4747,2010-11-22,18.850000381469727,19.100000381469727,18.7450008392334,18.934999465942386,14254000.0,-0.009979019166047931,-1.4067914964051105,-2.1249284760634115,22.19876236246344,33.567718268674504,0.26386289509277105,0.7060497630730929,-0.3555512360438371,-1.2735228597372625,24.091778633522782,0.3549995422363281,-0.22115704708877715,-0.591999816894532,-1.4910601636602578,0.3070605298711939,-1.0415299902773931,-0.1424696435116708,0.4928984300503103,22.522510138153827,-2.4656510927468176,0.4495301733828629,11,0.2649993896484375,0.4549999237060547,-0.7150001525878906,-1.450000286102295,-0.720001220703125,0,-0.030238709988809842,1.9231175538470568,19.040000915527344,-1.6938886726352667,18.975000381469727,1.8421020930582743,18.850000381469727,-0.030238709988809842
4748,2010-11-23,18.489999771118164,18.799999237060547,18.46999931335449,18.700000762939453,18199600.0,-0.01909817522897539,-1.639979248205152,2.4706265146754194,21.298202065659112,30.899019807792293,0.5631586777573929,1.014496335880434,0.04435496300119013,-0.9059511609131619,22.644534274094546,0.3800010681152379,-0.31560196155216147,-0.8862504005432115,-1.862553262801363,0.09005246171494008,-1.3744018316722872,-0.3980989694141357,0.7787512287958371,2.7397832942724296,-21.30322209231462,0.4881514311290749,11,0.4974994659423828,0.8150005340576172,-0.2974991798400879,-1.0524992942810059,-0.3699989318847656,1,-0.017306635953780014,-1.4067914964051105,18.850000381469727,1.9231175538470568,19.040000915527344,-1.6938886726352667,18.975000381469727,-0.017306635953780014
4749,2010-11-24,18.88999938964844,18.90999984741211,18.71999931335449,18.75,19606600.0,0.021633294942225323,1.1111134658585569,-0.6666606116202565,33.27339141364598,29.212876659770124,0.09911776815529905,0.5779722995675236,-0.3155875560241448,-1.2951785042631165,20.889195915785645,0.4200000762939453,-0.4245862195034533,-0.44425077438354066,-1.4287159797308355,0.5402144309637542,-0.9364833770571863,0.047981828290105,0.26692637414722853,57.53414277913277,30.744235156967143,0.49223260267364677,11,0.020000457763668322,0.5275001525878871,-0.6512489318847692,-1.4524989128112828,-0.5999984741210973,2,-0.04023294089137519,-1.639979248205152,18.489999771118164,-1.4067914964051105,18.850000381469727,1.9231175538470568,19.040000915527344,-0.04023294089137519
4750,2010-11-26,18.549999237060547,18.76499938964844,18.549999237060547,18.700000762939453,5508400.0,-0.01799894989801909,-1.8666395402065477,-1.071444141689346,33.33333333333337,29.317836309978986,0.32604341220495314,0.8530200826322485,0.059249273119053925,-0.9476309915534031,19.038283430464325,0.3400001525878942,-0.47440152065213326,-0.7152508735656724,-1.7171939233124434,0.28669217618109855,-1.2162223984390579,-0.21427934869228693,0.5107568236733577,12.69837905916453,-14.578710892411372,0.5009715248733863,11,0.3250007629394531,0.8675003051757812,0.011250495910644531,-0.7974991798400879,-0.05499839782714844,4,-0.018598346498323926,1.1111134658585569,18.88999938964844,-1.639979248205152,18.489999771118164,-1.4067914964051105,18.850000381469727,-0.018598346498323926
4751,2010-11-29,18.530000686645508,18.584999084472656,18.325000762939453,18.55500030517578,19583400.0,-0.0010780890155016598,5.117810739851446,0.16666242815726565,33.82085166001947,29.284338852282772,0.32188816477334825,0.8118632473907255,0.12117914335698288,-0.9191667289250205,17.26929503254675,0.2599983215332031,-0.5229655972241574,-0.669999504089354,-1.6855940862035617,0.34559507802485356,-1.177796795146456,-0.16220221303225202,0.4480494294552777,26.451616078833833,-0.8788011711758514,0.5077972910571031,11,0.27250003814697266,0.8149995803833008,0.043749332427978516,-0.7775006294250488,0.23499870300293324,0,-0.022665950390203804,-1.8666395402065477,18.549999237060547,1.1111134658585569,18.88999938964844,-1.639979248205152,18.489999771118164,-0.022665950390203804
4752,2010-11-30,18.25,18.364999771118164,18.1200008392334,18.25,29356400.0,-0.015110667904470354,1.130429734795084,-0.0,32.39932310870283,29.10778857093279,0.541229334609362,0.9956315620183034,0.42411954067377877,-0.6316039047046615,14.968724615304001,0.4099998474121094,-0.6023645253455534,-0.8565001487731934,-1.859711592038284,0.14671129449189735,-1.3581058704057405,-0.35489442714064623,0.623562219594973,16.455610629981145,-11.959805422060207,0.5016057216325455,11,0.4100008010864258,0.9925003051757812,0.33249998092651367,-0.497499942779541,0.5049991607666016,1,-0.0027396842224957085,5.117810739851446,18.530000686645508,-1.8666395402065477,18.549999237060547,1.1111134658585569,18.88999938964844,-0.0027396842224957085
4753,2010-12-01,18.600000381469727,18.71999931335449,18.479999542236328,18.565000534057614,30669400.0,0.019178103094231513,-1.3414402679567945,100.0,37.64137176213063,30.224228282297464,0.15851687573919548,0.5506034259566057,0.09660197212131294,-0.9698543947528542,12.181664838786238,0.46999931335448863,-0.583953330886569,-0.4282497406005845,-1.3219957903667527,0.4654963091655837,-0.8751227654836669,0.01862328428249782,0.1379207896601642,60.75951200786118,30.990639504719603,0.44687302488308345,12,0.06000041961669922,0.6424999237060547,0.2012500762939453,-0.7024998664855957,0.14999961853027344,2,-0.0252688823152587,1.130429734795084,18.25,5.117810739851446,18.530000686645508,-1.8666395402065477,18.549999237060547,-0.0252688823152587
4754,2010-12-02,18.850000381469727,18.864999771118164,18.46999931335449,18.625,21945200.0,0.01344085993939359,2.09805300202706,6.428610354222781,40.06212504620286,31.078119157763773,-0.10223413582952645,0.22926759434721689,-0.12931968023035978,-1.2122796615946,10.104277338223637,0.3950004577636754,-0.5716374942977289,-0.12549972534179688,-0.9204369479330516,0.6694374972494579,-0.5229683366374225,0.27196888595382873,-0.7299995422363281,97.9866562210377,68.63274542634898,0.3974686112956269,12,-0.23999977111816406,0.3924999237060547,0.06500005722045898,-0.9524998664855957,-0.5200004577636754,3,-0.038726765382665174,-1.3414402679567945,18.600000381469727,1.130429734795084,18.25,5.117810739851446,18.530000686645508,-0.038726765382665174
4755,2010-12-03,18.625,18.76499938964844,18.530000686645508,18.729999542236328,12626400.0,-0.011936359518109674,1.685711171662057,-0.4666638409697792,45.183897041974355,33.24569531045911,0.07587685108417475,0.3796143228776714,0.12134832171294363,-0.977822423893258,7.964968109411536,0.31999969482421875,-0.5586029773892633,-0.2907501220703139,-0.9926144363722536,0.4111141922316257,-0.641682279221282,0.06018203508065412,-0.4900991821289047,67.78521943501437,34.700329802779905,0.35093215715096937,12,-0.0149993896484375,0.6175003051757812,0.3012504577636719,-0.7274994850158691,-0.04000091552734375,4,-0.01798652802537748,2.09805300202706,18.850000381469727,-1.3414402679567945,18.600000381469727,1.130429734795084,18.25,-0.01798652802537748
4756,2010-12-06,18.354999542236328,18.604999542236328,18.315000534057614,18.56999969482422,13883200.0,-0.014496668873217322,1.0350818487237738,2.0476294277929155,39.338840786596506,35.150148468696116,0.2665187010038288,0.5917439392046191,0.40199657477063155,-0.7005576644265759,7.302100865188358,0.30999946594238637,-0.5315519497064436,-0.5047505378723152,-1.1973998325421924,0.18789875679756207,-0.8510751852072538,-0.15842589053737655,-0.20549674530029094,31.543495291786357,-2.303246841046068,0.3463246473349385,12,0.16000080108642578,0.8875007629394531,0.6087503433227539,-0.4199995994567871,0.5550003051757812,0,0.007627420348059077,1.685711171662057,18.625,2.09805300202706,18.850000381469727,-1.3414402679567945,18.600000381469727,0.007627420348059077
4757,2010-12-07,18.57999992370605,18.815000534057614,18.524999618530273,18.575000762939453,17167600.0,0.012258261350101218,-4.523750703892686,-0.023251894040188584,44.707729967885406,37.75120712449905,-0.0009040226955683295,0.31724525651078395,0.2016001078017986,-0.8932802412984273,6.897758747177749,0.4600009918212855,-0.5233180415670482,-0.23800010681152628,-0.8891480474175921,0.41314783379453957,-0.5635740771145592,0.08757386349150664,-0.41618718728637205,48.181774044763486,11.32018234662182,0.325573970303033,12,-0.06499958038329723,0.6625003814697301,0.3837499618530309,-0.6449999809265101,0.47999954223633523,1,0.009956914246611603,1.0350818487237738,18.354999542236328,1.685711171662057,18.625,2.09805300202706,18.850000381469727,0.009956914246611603
4758,2010-12-08,18.68000030517578,18.795000076293945,18.604999542236328,18.670000076293945,15583800.0,0.005382151877306507,-1.714268197980954,2.0003815337671598,47.34375102445399,39.31458041458882,-0.07947629223725627,0.18125154769091978,0.1233596441434699,-0.9678376918315905,6.471565478677648,0.21500015258789418,-0.5058714494859728,-0.10924978256225515,-0.7291842940099045,0.5106847288853942,-0.41921703828607804,0.20071747316156774,-0.5021638280621339,66.36368680598444,25.756663634949774,0.30996725572382394,12,-0.1875,0.5299997329711914,0.5699992179870605,-0.5575003623962402,0.4300003051757777,2,0.004014927963895243,-4.523750703892686,18.57999992370605,1.0350818487237738,18.354999542236328,1.685711171662057,18.625,0.004014927963895243
4759,2010-12-09,18.4950008392334,18.71500015258789,18.450000762939453,18.68000030517578,15451600.0,-0.009903611505355459,1.0784334258338133,-18.499523173755485,42.638048654910556,40.34843767254184,0.04872413412971355,0.31382074191573395,0.33277008703421984,-0.7589312790727583,6.3104040485315664,0.2649993896484375,-0.4652739705019222,-0.2507493019103997,-0.8206549834988763,0.319156379678077,-0.5357021427046398,0.03420353888384042,-0.30342109623965996,36.00006103515696,-4.490265748648412,0.28495284079423905,12,-0.0025005340576171875,0.6574993133544922,0.907498836517334,-0.3725008964538574,0.8549995422363281,3,0.0137874641360205,-1.714268197980954,18.68000030517578,-4.523750703892686,18.57999992370605,1.0350818487237738,18.354999542236328,0.0137874641360205
4760,2010-12-10,18.80500030517578,18.84499931335449,18.46500015258789,18.524999618530273,16727800.0,0.0167612571979332,1.1111140545609859,-1.5135215943418596,46.64763853441662,41.773636214141526,-0.2473063807699134,-0.0528374247774579,0.05547802307047789,-1.042259935470721,5.734913321769276,0.379999160766598,-0.3819608257550513,0.09350013732910156,-0.3581415848732874,0.5451418595314905,-0.13232072377209292,0.31932099843029604,-0.5999521616195551,92.4529999424202,51.788753523553325,0.22582086110119529,12,-0.3125,0.2799997329711914,0.6187491416931152,-0.6825003623962402,0.2700004577636719,4,-0.02525925943957541,1.0784334258338133,18.4950008392334,-1.714268197980954,18.68000030517578,-4.523750703892686,18.57999992370605,-0.02525925943957541
4761,2010-12-13,18.415000915527344,18.84499931335449,18.3799991607666,18.780000686645508,20023600.0,-0.020739132322220466,-1.137915612517358,-1.3035674143909102,44.12956174224075,43.076996062312396,0.13931528193164766,0.31512046565422835,0.47190953630261134,-0.6345324975435958,6.183735378609276,0.4650001525878871,-0.3667235177152186,-0.2722493171691909,-0.7332607319116278,0.18876209757324602,-0.5027550245404093,-0.041743609797972425,-0.19675373941987928,7.527256618292551,-33.96814642648991,0.2305057073712193,12,0.17499923706054688,0.5424995422363281,1.0499987602233887,-0.29250097274780273,0.6699981689453125,0,0.009231504778366428,1.1111140545609859,18.80500030517578,1.0784334258338133,18.4950008392334,-1.714268197980954,18.68000030517578,0.009231504778366428
4762,2010-12-14,18.604999542236328,18.674999237060547,18.415000915527344,18.520000457763672,17327800.0,0.010317600720224807,1.3111118646366688,-0.2328743500640138,51.6265889410405,44.63090908219128,0.00555297102861374,0.09909262909663852,0.31754335427530833,-0.8027240257365236,6.656812337103518,0.2599983215332031,-0.321737450343484,-0.06250066757202077,-0.5003605905069008,0.3753592553628593,-0.2814306290394626,0.15642929389542104,-0.37381731422864917,48.38716293264022,1.9072531437766003,0.21892996146744031,12,-0.0149993896484375,0.20750045776367188,0.8050003051757812,-0.4824995994567871,0.4899997711181605,1,0.01639345942919168,-1.137915612517358,18.415000915527344,1.1111140545609859,18.80500030517578,1.0784334258338133,18.4950008392334,0.01639345942919168
4763,2010-12-15,18.655000686645508,18.729999542236328,18.489999771118164,18.4950008392334,15645400.0,0.002687511187284386,-1.8234937731403569,1.8823714208778386,46.31085176754652,45.32521205122946,-0.04003614602455485,0.030160539406537623,0.2938518245311137,-0.8300865771593564,6.915744708623006,0.23999977111816406,-0.2743876328333634,0.0005004882812507105,-0.4215735549440289,0.42257453150653035,-0.2105365333313891,0.21153750989389053,-0.41114210777561766,59.14009368565309,13.477729130761858,0.21103702161263954,12,-0.07500076293945668,0.1574993133544922,0.7087488174438477,-0.5325007438659668,0.5,2,0.02170993108495578,1.3111118646366688,18.604999542236328,-1.137915612517358,18.415000915527344,1.1111140545609859,18.80500030517578,0.02170993108495578
4764,2010-12-16,18.924999237060547,18.950000762939453,18.604999542236328,18.6200008392334,17937200.0,0.014473253308874057,-1.0597026822366586,1.9062418043535274,56.01926576518104,46.529141909363545,-0.3333305923211114,-0.2465731277106542,0.058194869514128555,-1.0756466747217672,7.2575921178745,0.345001220703125,-0.18764562310042265,0.26674909591674734,-0.16388422771519373,0.6973824195486884,0.05143243410077858,0.4820657577327161,-0.6687178343456921,95.61377971858322,43.89049819405967,0.2153166618159703,12,-0.2924985885620117,-0.11249923706054688,0.46000051498413086,-0.8024992942810059,0.15500068664550426,3,0.009775502285290782,-1.8234937731403569,18.655000686645508,1.3111118646366688,18.604999542236328,-1.137915612517358,18.415000915527344,0.009775502285290782
4765,2010-12-17,18.59499931335449,18.88500022888184,18.56999969482422,18.88500022888184,34926000.0,-0.01743724898333543,1.1724106179789773,-0.9508276685823868,50.948885272814906,47.819146852276695,-0.00897792334738412,0.05638950803487219,0.411189167151786,-0.7231186251058119,7.300590371894192,0.3549995422363281,-0.14571074216697255,-0.044250774383549185,-0.44878141706830377,0.3602798683012054,-0.24651609572592648,0.1580145469588281,-0.3109691362306499,37.71921899312291,-16.4902126679374,0.20226532134237643,12,0.07000064849853871,0.21750068664551137,0.7900004386901891,-0.4724993705749476,1.2350006103515625,4,0.040602371389872216,-1.0597026822366586,18.924999237060547,-1.8234937731403569,18.655000686645508,1.3111118646366688,18.604999542236328,0.040602371389872216
4766,2010-12-20,18.59499931335449,18.799999237060547,18.549999237060547,18.63500022888184,14602600.0,0.0,-2.8461222453710495,0.1379337560180159,55.48488827298441,49.016608886176584,0.03201269828024422,0.022495074323497732,0.4335292514535283,-0.7002819668687863,7.323871110508475,0.25,-0.12987795776316702,-0.022000694274904475,-0.3799979091714185,0.33599652062160956,-0.2009993017231615,0.15699791317335254,-0.28433031279802634,33.6445699373242,-24.29367765617865,0.17899860744825621,12,0.07000064849853871,0.14000129699707387,0.8250002861022985,-0.4724993705749476,0.875,0,0.025813469605252326,1.1724106179789773,18.59499931335449,-1.0597026822366586,18.924999237060547,-1.8234937731403569,18.655000686645508,0.025813469605252326
4767,2010-12-21,18.280000686645508,18.700000762939453,18.239999771118164,18.684999465942386,19027200.0,-0.01693996441735579,1.114940411986004,10.124737745563806,44.85530507183536,48.74011489144118,0.33523473275890936,0.3084137748193001,0.7696025745823647,-0.3633280183946326,7.983195357238509,0.46000099182128906,-0.12834441750979053,-0.3084993362426758,-0.6789340491292037,0.06193537664385218,-0.49371669268593976,-0.1232819797994118,0.6700000762939453,5.633923894209459,-49.80155703784893,0.18521735644326348,12,0.3149995803833008,0.4200000762939453,1.0549988746643066,-0.08500099182128906,0.8249988555908203,1,0.044037109824357934,-2.8461222453710495,18.59499931335449,1.1724106179789773,18.59499931335449,-1.0597026822366586,18.924999237060547,0.044037109824357934
4768,2010-12-22,18.170000076293945,18.280000686645508,18.11000061035156,18.2450008392334,19145800.0,-0.006017538633459885,1.3448212359580611,0.18518762715695716,38.552173416032275,48.286128753788034,0.40821175070808025,0.4144612547351798,0.9014460506969044,-0.24089010959691137,8.083306114137075,0.17000007629394887,-0.08564032193716997,-0.40249996185302805,-0.8159893059262622,0.010989382220206068,-0.6092446338896451,-0.195755289816411,0.7658006668090813,7.142792267065483,-41.13767295184571,0.20674467203661792,12,0.3600006103515625,0.5250005722045898,1.1362495422363281,0.19499969482421875,1.0200004577636683,2,0.05090804805594762,1.114940411986004,18.280000686645508,-2.8461222453710495,18.59499931335449,1.1724106179789773,18.59499931335449,0.05090804805594762
4769,2010-12-23,18.1299991607666,18.165000915527344,17.940000534057614,18.09000015258789,17797400.0,-0.0022014813076161044,3.0908223952283342,-0.5333146838919689,41.11308428432597,47.67117828155575,0.4369413460491671,0.41593047762980717,0.9540875678343284,-0.18871790822733203,8.65310001206753,0.22999954223633168,-0.07917766959098671,-0.4045008659362779,-0.834493521878116,0.025491790005560233,-0.6194971939071969,-0.18950453796535882,0.7727695770263665,20.105681276894856,-24.645610771957003,0.21499632797091964,12,0.3150014877319336,0.4400014877319336,1.142500400543213,0.33500099182128906,1.1200008392333984,3,0.05653621474495241,1.3448212359580611,18.170000076293945,1.114940411986004,18.280000686645508,-2.8461222453710495,18.59499931335449,0.05653621474495241
4770,2010-12-27,18.20499992370605,18.270000457763672,17.920000076293945,18.030000686645508,11024000.0,0.0041368321241708195,1.295082172249043,4.375089409184023,47.10425250661858,48.00169947759773,0.29936108925527805,0.33071387390225837,0.8910864482466287,-0.25689555267657127,8.700739971984897,0.35000038146972656,-0.09008409581714716,-0.3122501373291051,-0.7666146712075133,0.14211439654930302,-0.5394324042683074,-0.08506787038990282,0.6400027218627962,32.38637718288633,-13.455815660781951,0.2271822669392037,12,0.23000049591064808,0.3550004959106481,1.0412502288818395,0.2600002288818395,1.524999618530277,0,0.048063718960009494,3.0908223952283342,18.1299991607666,1.3448212359580611,18.170000076293945,1.114940411986004,18.280000686645508,0.048063718960009494
4771,2010-12-28,18.11000061035156,18.299999237060547,18.09499931335449,18.200000762939453,7818200.0,-0.0052183089125305004,-2.416587195625771,-0.5142888283379053,40.447157465766544,46.75954042478952,0.3872720898693842,0.41385296490541634,0.9820771105025976,-0.15962787708209092,8.193060144436675,0.20499992370605824,-0.07131422628172146,-0.3862494468688986,-0.8756085119509471,0.1031096182131499,-0.6309289794099229,-0.14156991432787436,0.6610018296752962,24.359021384293275,-20.31200754873007,0.24467953254102406,12,0.32499980926514027,0.399999618530277,1.0999994277954137,0.394999504089359,1.2549991607666051,1,0.09497511073364362,1.295082172249043,18.20499992370605,3.0908223952283342,18.1299991607666,1.3448212359580611,18.170000076293945,0.09497511073364362
4772,2010-12-29,18.200000762939453,18.295000076293945,18.09499931335449,18.1299991607666,9024800.0,0.004969638296778989,-1.857127287094087,-0.7777942610095908,40.20407877281814,46.081010092041915,0.2612550879478377,0.33720353575634476,0.8920940471190413,-0.24753181498250143,7.2221143521086715,0.20000076293945668,-0.09058471941401436,-0.2937493324279785,-0.7888820539738965,0.20138338911793952,-0.5413156932009393,-0.046182971655017724,0.5029214879887682,73.68455395549844,30.4456307706199,0.24756636077295913,12,0.2349996566772461,0.3099994659423828,1.0099992752075195,0.42749881744384766,1.1949996948242188,2,0.0697801372075284,-2.416587195625771,18.11000061035156,1.295082172249043,18.20499992370605,3.0908223952283342,18.1299991607666,0.0697801372075284
4773,2010-12-30,18.1299991607666,18.23500061035156,18.020000457763672,18.155000686645508,8534200.0,-0.003846241716395693,1.3243087201270691,-0.35715648074984335,42.18411516959481,44.54377113697678,0.2782103466585326,0.3901938743001061,0.9743560462865162,-0.17534074741287498,7.31078117208952,0.21500015258788707,-0.07161731802801086,-0.3402508735656724,-0.858237566850157,0.17773581971881214,-0.5992442202079147,-0.08125752692343013,0.5102893161908781,55.26303901540438,10.649569905845908,0.2589933466422431,12,0.27250099182128906,0.30500125885009766,1.080000877380371,0.5450010299682617,1.060001373291012,3,0.053778291594168026,-1.857127287094087,18.200000762939453,-2.416587195625771,18.11000061035156,1.295082172249043,18.20499992370605,0.053778291594168026
4774,2010-12-31,18.1200008392334,18.174999237060547,18.0,18.09499931335449,9501200.0,-0.0005514794261457512,1.5926135239763768,-1.000000000000142,33.169529254633645,42.568287134956634,0.1810505472171542,0.36121819232350205,0.9699938942186286,-0.16342840028988803,7.80771880911958,0.17499923706054688,-0.10258757972676591,-0.3137492179870591,-0.8218504769434745,0.1943520409693562,-0.5677998474652668,-0.05969858850885146,0.46266456567099823,52.631895958921646,13.488596597109279,0.2540506294782079,12,0.23999881744384766,0.3149995803833008,1.0262489318847656,0.5949993133544922,1.2749996185302734,4,0.05905075305004703,1.3243087201270691,18.1299991607666,-1.857127287094087,18.200000762939453,-2.416587195625771,18.11000061035156,0.05905075305004703
4775,2011-01-03,18.290000915527344,18.614999771118164,18.274999618530273,18.31999969482422,18870600.0,0.00938190223070312,-10.333079026002924,-1.1998779371374553,46.55647122370957,41.57624079614831,-0.041083733878984674,0.17374184307825402,0.7758682309730887,-0.32068668446820325,7.913753470398508,0.4949989318847656,-0.1144034379104859,-0.12699918746948313,-0.6306215982875933,0.3766232233486271,-0.37881039287853824,0.12481201793957197,-0.37000083923339844,47.154637960283715,3.8463852080757377,0.25181120540905544,1,0.01999950408935547,0.14499950408935547,0.873748779296875,0.44749927520751953,0.8049983978271449,0,0.05248764551223517,1.5926135239763768,18.1200008392334,1.3243087201270691,18.1299991607666,-1.857127287094087,18.200000762939453,0.05248764551223517
4776,2011-01-04,18.4950008392334,18.565000534057614,18.334999084472656,18.434999465942386,19948400.0,0.011208305819822018,1.3000057220241168,-2.0001271617496275,46.994570830905715,41.81393699160058,-0.2925219704193225,-0.02132510326084258,0.5484661959598576,-0.5124217395670243,7.51060005900535,0.2749996185302699,-0.18375665768153482,0.07100067138672017,-0.4328850314807049,0.5748863742541452,-0.18094218004699414,0.3229435228204345,-0.5611007690429695,80.48797129361705,36.25977183690155,0.2519428514337131,1,-0.22750091552734375,-0.06000041961669922,0.6512489318847656,0.25749874114990234,0.6799983978271484,1,0.06677473084419283,-10.333079026002924,18.290000915527344,1.5926135239763768,18.1200008392334,1.3243087201270691,18.1299991607666,0.06677473084419283
4777,2011-01-05,18.76499938964844,18.86000061035156,18.36000061035156,18.36000061035156,22014200.0,0.01459846110643559,-1.4691432446687835,6.749825163710862,52.68289868988247,43.38401757758394,-0.543660205085402,-0.291709421574776,0.25180990002145975,-0.7646564865653716,7.963306718472102,0.5,-0.20690875619899174,0.33174924850464294,-0.19064647016559277,0.8541449671748786,0.0705513891695233,0.5929471078397626,-0.8174773254394587,88.95335426979727,44.68593991349247,0.26119785933511835,1,-0.37499904632568715,-0.32999897003174183,0.3087511062622035,0.012500762939449572,0.4300003051757777,2,0.0319744418324206,1.3000057220241168,18.4950008392334,-10.333079026002924,18.290000915527344,1.5926135239763768,18.1200008392334,0.0319744418324206
4778,2011-01-06,18.7549991607666,18.88999938964844,18.709999084472656,18.770000457763672,15898200.0,-0.0005329192223345602,-2.4285299086302468,-0.03704035114158627,45.25139188577215,43.84382953330018,-0.49388887141438076,-0.2907070800821039,0.23335823256246258,-0.7331776489156567,8.469021602179623,0.1800003051757848,-0.25001023641948805,0.317999076843261,-0.2128627169391919,0.8488608706257139,0.05256817995203278,0.5834299737344892,-0.7709779547119169,84.8314245546656,45.1150221665938,0.2654308968912269,1,-0.34999942779541016,-0.31999874114990234,0.19625139236450195,0.04000091552734375,0.5250015258789062,3,0.03412430421942547,-1.4691432446687835,18.76499938964844,1.3000057220241168,18.4950008392334,-10.333079026002924,18.290000915527344,0.03412430421942547
4779,2011-01-07,18.75,18.8700008392334,18.625,18.71500015258789,12199600.0,-0.00026655083925886114,-1.2790759567786236,-2.333121424030515,55.29013216054048,44.753371717069285,-0.437725268266945,-0.27997918367817576,0.21167865851329992,-0.7088261380527037,8.506082321671368,0.24500083923339844,-0.22896590701502006,0.30024995803832866,-0.2484271669801359,0.8489270830567932,0.02591139552909638,0.5745885205475609,-0.7116201029296896,77.23586312985128,35.727376148821406,0.274338562509232,1,-0.30500030517578125,-0.3149995803833008,0.20125055313110352,0.06999969482421875,0.7450008392333984,4,0.023466695149739314,-2.4285299086302468,18.7549991607666,-1.4691432446687835,18.76499938964844,1.3000057220241168,18.4950008392334,0.023466695149739314
4780,2011-01-10,18.32999992370605,18.780000686645508,18.325000762939453,18.63999938964844,20786800.0,-0.02240000406901066,-1.8437691853776874,-8.857166212534263,42.97083221185858,45.03378002219062,0.002090582325461554,0.1081556552088152,0.5931218958759565,-0.2686857559516831,8.688997107949712,0.4549999237060547,-0.1852402319213695,-0.09600009918213104,-0.6205204041228498,0.42852020575858774,-0.35826025165248865,0.16626005328822657,-0.2405228570810536,0.8848093659478772,-39.899196636674155,0.26226015247035933,1,0.11499977111816762,0.10500049591064808,0.5962505340576207,0.644999504089359,1.3649997711181676,0,0.05810150237263567,-1.2790759567786236,18.75,-2.4285299086302468,18.7549991607666,-1.4691432446687835,18.76499938964844,0.05810150237263567
4781,2011-01-11,18.584999084472656,18.625,18.21500015258789,18.3700008392334,21264400.0,0.013911574567810892,1.7796592635696504,-0.693543921392474,58.35612572832016,47.0506741283575,-0.19941490143689933,-0.14066671888001991,0.3047966920683294,-0.4967478521505022,8.775278159991998,0.4099998474121094,-0.14062261650365926,0.15049915313720774,-0.378758940553535,0.6797572468279505,-0.11412989370816362,0.4151281999825791,-0.44749067846625223,54.8147185315374,9.188539238283205,0.2646290468453715,1,-0.1399993896484375,-0.14999866485595703,0.3412513732910156,0.41250038146972656,1.0600013732910156,1,0.027441498735823133,-1.8437691853776874,18.32999992370605,-1.2790759567786236,18.75,-2.4285299086302468,18.7549991607666,0.027441498735823133
4782,2011-01-12,18.90999984741211,18.915000915527344,18.59000015258789,18.649999618530273,14259600.0,0.01748726278985857,1.4073919708390141,1.2093132601733483,68.13725811020915,49.93435667731465,-0.46165935431769256,-0.4655131412619937,-0.0596285515491175,-0.7887362517036678,8.83021271572056,0.3300018310546875,-0.11151658513470153,0.4602499008178711,-0.10597878830176555,1.0264785899375077,0.177135556258051,0.7433642453776912,-0.7273419823871841,99.28556247649877,46.77596727191234,0.28311434455981904,1,-0.4524993896484375,-0.47499942779541016,-0.031249523162841797,0.08749961853027344,0.7399997711181641,2,0.014013717175397122,1.7796592635696504,18.584999084472656,-1.8437691853776874,18.32999992370605,-1.2790759567786236,18.75,0.014013717175397122
4783,2011-01-13,19.059999465942386,19.26499938964844,18.90999984741211,18.940000534057614,19120000.0,0.007932290837686429,-2.9444326707074526,0.46153394710782913,71.62793709823646,54.20751310438164,-0.5206132739589542,-0.6151548743416306,-0.24957319838124192,-0.9061926616569167,9.37067207888628,0.3549995422363317,-0.04700500321646928,0.5899995803833029,-0.03323414595675089,1.2132333067233567,0.278382717213276,0.9016164435533298,-0.8449993133544957,80.47618355609977,22.88176064061033,0.31161686317002646,1,-0.3199996948242223,-0.46749973297119496,-0.1812491416931188,-0.06250000000000355,0.1949996948242152,3,0.0070829083244761115,1.4073919708390141,18.90999984741211,1.7796592635696504,18.584999084472656,-1.8437691853776874,18.32999992370605,0.0070829083244761115
4784,2011-01-14,19.11000061035156,19.239999771118164,18.934999465942386,19.01499938964844,12146200.0,0.0026233549743019946,-1.3921492363158046,0.7916838859394304,71.2941529165405,56.956144403585064,-0.4642338604924312,-0.685743993840898,-0.3313800665131126,-0.9169619550782713,10.049348954224442,0.3050003051757777,0.018745207249999396,0.6307506561279261,-0.025532588449767246,1.2870339007056195,0.30260903383907944,0.9588922784167728,-0.7900005340576151,85.23820076947887,23.444913425096487,0.32814162228884675,1,-0.3700008392333949,-0.5175008773803675,-0.258750438690182,-0.11250114440917613,-0.10000038146971946,4,0.008895869746956553,-2.9444326707074526,19.059999465942386,1.4073919708390141,18.90999984741211,1.7796592635696504,18.584999084472656,0.008895869746956553
4785,2011-01-18,19.350000381469727,19.46999931335449,19.18000030517578,19.25,17993400.0,0.012558857323540007,-1.416660706196475,1.0526220687440555,77.3127877304468,60.32483517020074,-0.6012925921877681,-0.9130957204745727,-0.5983122529007083,-1.1217640043770558,11.05740453224505,0.3599987030029297,0.09543285160050274,0.8330003738403313,0.07043287925295516,1.5955678684277075,0.451716626546645,1.2142841211340176,-0.935500373840334,90.43832572673097,22.922164031682996,0.38128374729368786,1,-0.5075006484985352,-0.6550006866455078,-0.5275001525878906,-0.35250091552734375,0.03999900817871449,1,0.007493563560987404,-1.3921492363158046,19.11000061035156,-2.9444326707074526,19.059999465942386,1.4073919708390141,18.90999984741211,0.007493563560987404
4786,2011-01-19,19.075000762939453,19.36000061035156,19.01000022888184,19.36000061035156,16129200.0,-0.01421186631053628,1.4561443428678622,-2.8499876022811446,67.82078832996915,62.00682290798815,-0.26302809770961844,-0.6327323042549722,-0.34287379665049045,-0.8068207583989526,11.986817734001932,0.35000038146971946,0.19437429366400494,0.5340006828308113,-0.26809256607401366,1.3360939317356362,0.1329540583783988,0.9350473072832237,-0.5338408386230498,55.113758282344435,-11.14204452639288,0.40104662445241235,1,-0.23250102996826172,-0.3800010681152344,-0.28625059127807617,-0.07750129699707031,0.42999839782714844,2,0.03250321924439192,-1.416660706196475,19.350000381469727,-1.3921492363158046,19.11000061035156,-2.9444326707074526,19.059999465942386,0.03250321924439192
4787,2011-01-20,19.084999084472656,19.299999237060547,19.01000022888184,19.065000534057614,19049600.0,0.0005241583818245132,-3.4615520049299837,-0.07017038990243735,69.93741175008968,64.74971400402343,-0.24905129801596715,-0.6106376729759013,-0.37078614983640534,-0.7800044116909071,12.261142956985323,0.2899990081787074,0.25371433402312604,0.5037490844726555,-0.3235919471072357,1.3310901160525468,0.09007856868270991,0.9174196002626012,-0.43237843347168337,31.24989356303302,-34.89292137100603,0.41367051578994507,1,-0.24249935150146484,-0.3899993896484375,-0.311248779296875,-0.08749961853027344,0.4050006866455078,3,0.029342488873715933,1.4561443428678622,19.075000762939453,-1.416660706196475,19.350000381469727,-1.3921492363158046,19.11000061035156,0.029342488873715933
4788,2011-01-21,19.09499931335449,19.225000381469727,18.95499992370605,19.049999237060547,12530400.0,0.0005239837234243261,-1.2978889186490634,2.25016690510195,70.35490272906516,66.42357740052618,-0.2299301975645207,-0.5773891652245489,-0.39379543141799545,-0.7519596959962058,12.14274097611973,0.2700004577636754,0.30261683491364977,0.4674993515014627,-0.3664353038763153,1.3014340068792407,0.050532023812571936,0.8844666791903535,-0.34429322287109443,29.90652206464216,-36.377850678139836,0.41696732768888933,1,-0.25249958038329723,-0.3999996185302699,-0.3937492370605433,-0.09749984741210582,0.18500137329101918,4,0.029065217341360805,-3.4615520049299837,19.084999084472656,1.4561443428678622,19.075000762939453,-1.416660706196475,19.350000381469727,0.029065217341360805
4789,2011-01-24,19.155000686645508,19.190000534057614,18.950000762939453,18.98500061035156,12888200.0,0.003142255849627462,1.0000000000000295,3.7777730682833424,68.92780198948734,69.30768515359605,-0.25305175434577976,-0.5867454485957779,-0.4699230456917647,-0.7684706849968066,11.588667957087305,0.2399997711181605,0.32263097777450156,0.47625064849853516,-0.3549301040282806,1.307431401025351,0.06066027223512904,0.8918410247619413,-0.31797940941758185,39.42317214969821,-28.071416168156226,0.4155903762634072,1,-0.3125009536743164,-0.46000099182128906,-0.45875072479248047,-0.157501220703125,0.35999870300293324,0,0.005220489195326028,-1.2978889186490634,19.09499931335449,-3.4615520049299837,19.084999084472656,1.4561443428678622,19.075000762939453,0.005220489195326028
4790,2011-01-25,19.07999992370605,19.184999465942386,18.88500022888184,19.06999969482422,20770000.0,-0.0039154664709433185,1.7272743035987432,0.058824849375601965,63.57307229342188,69.88734588305178,-0.06758244399060942,-0.46676190926546113,-0.41628226744582264,-0.6594745983271402,11.28929441684282,0.2999992370605469,0.3614526107039495,0.3574998855590792,-0.4606974790934686,1.175697250211627,-0.0515987967671947,0.7665985678853531,0.3899993896484375,41.05253436236294,-23.774078832430085,0.4090986823262741,1,-0.05000019073485973,-0.3850002288818324,-0.35749959945678356,-0.03999996185302379,0.9150009155273473,1,-0.003668747122857141,1.0000000000000295,19.155000686645508,-1.2978889186490634,19.09499931335449,-3.4615520049299837,19.084999084472656,-0.003668747122857141
4791,2011-01-26,19.82999992370605,19.93000030517578,18.93000030517578,18.9950008392334,42215000.0,0.039308176257808025,-1.0725385323893442,83.49799732980235,70.20873703129692,70.11751020761709,-0.6955515537724786,-1.139731550570069,-1.1603472048578105,-1.3718108071385622,11.682880424966172,1.0,0.4025881146051624,1.0214999198913546,0.1173162553504632,1.925683584432246,0.5694080876209071,1.473591752161802,-0.9449996948242116,90.43058620393808,27.472100157562345,0.4520918322704466,1,-0.42249965667724254,-0.9049997329711879,-1.0912499427795375,-0.7899999618530238,0.524999618530277,2,-0.02218863014374528,1.7272743035987432,19.07999992370605,1.0000000000000295,19.155000686645508,-1.2978889186490634,19.09499931335449,-0.02218863014374528
4792,2011-01-27,19.46999931335449,19.834999084472656,19.405000686645508,19.774999618530273,28124000.0,-0.018154342498065024,1.0235255046629148,-0.3652702270546908,61.976549520766675,69.04513381012045,-0.2768779472303535,-0.7164396828596153,-0.8016962067375424,-0.982803122505171,12.097736310035256,0.42999839782714844,0.49990716333384455,0.5979993820190401,-0.3046305375732743,1.5006293016113545,0.14668442222288292,1.0493143418151973,-0.5849990844726491,55.98076954667114,-4.036987423715857,0.45131495979615677,1,-0.06249904632568004,-0.5449991226196254,-0.7699990272521937,-0.35999965667724254,1.0600013732910192,3,0.001797629617177554,-1.0725385323893442,19.82999992370605,1.7272743035987432,19.07999992370605,1.0000000000000295,19.155000686645508,0.001797629617177554
4793,2011-01-28,19.104999542236328,19.645000457763672,19.075000762939453,19.36000061035156,19187800.0,-0.01874677883875464,-2.619061459279443,0.8360682392375403,55.30641872473975,67.26871889992037,0.10636140797977589,-0.28949253792502816,-0.4395750093826578,-0.5843172163663048,11.936246003965124,0.5699996948242188,0.5416311257948436,0.18424959182739187,-0.652562787790977,1.0210619714457607,-0.23415659798179433,0.6026557816365781,-0.1990993118286113,21.052564334225597,-35.26757597663121,0.41840618980918504,1,0.30250072479248047,-0.17999935150146484,-0.45749902725219727,0.005000114440917969,1.5200004577636719,4,0.020151805187469174,1.0235255046629148,19.46999931335449,-1.0725385323893442,19.82999992370605,1.7272743035987432,19.07999992370605,0.020151805187469174
4794,2011-01-31,19.190000534057614,19.299999237060547,18.959999084472656,19.09499931335449,13298800.0,0.0044491491158307195,1.158740538903978,-0.37255224617410426,64.28571428571428,65.82126629495009,0.037885905312922574,-0.3059056373419544,-0.52443072388267,-0.6404266716916958,11.585981947838732,0.3400001525878906,0.537678585142686,0.21575059890746573,-0.538223130097748,0.9697243279126795,-0.16123626559514292,0.5927374634100744,-0.2636183021545371,29.186629943363034,-32.735182976937935,0.37698686450260693,1,0.21749973297119496,-0.26500034332275035,-0.5774998664855922,-0.08000087738036754,1.6350002288818395,0,0.0046899504993846985,-2.619061459279443,19.104999542236328,1.0235255046629148,19.46999931335449,-1.0725385323893442,19.82999992370605,0.0046899504993846985
4795,2011-02-01,19.25,19.395000457763672,19.13999938964844,19.3700008392334,17657800.0,0.003126600535310109,2.000011219692763,-1.263150497911982,61.81172893042215,65.15359302833376,-0.042231450393021674,-0.3059847785507088,-0.5876144583011573,-0.6720100901237664,12.490241250494105,0.2550010681152308,0.5131032812196885,0.2277501106262214,-0.46233368130252117,0.917833902554964,-0.11729178533814988,0.5727920065905927,-0.3035454066314678,31.999969482421875,-29.547665844729693,0.34504189596437196,2,0.1575002670288086,-0.3249998092651367,-0.7424993515014648,-0.1400003433227539,1.239999771118164,1,0.013766202059659172,1.158740538903978,19.190000534057614,-2.619061459279443,19.104999542236328,1.0235255046629148,19.46999931335449,0.013766202059659172
4796,2011-02-02,19.729999542236328,19.875,19.15999984741211,19.15999984741211,22605000.0,0.024935041155133897,-1.5087738084084004,-4.749964237463244,63.80470299318749,64.47218094423351,-0.46885347728044025,-0.7259365150211252,-1.0673817672019936,-1.1232283421023581,13.783001748865404,0.7150001525878906,0.4986809196145465,0.645999717712403,-0.0661033513909075,1.3581027868157136,0.28994818316074955,1.0020512522640566,-0.7700004577636719,84.15297129182613,26.247934592277048,0.3560515345516547,2,-0.32249927520751953,-0.7649993896484375,-1.232499122619629,-0.5874996185302734,0.6850013732910156,2,0.013431388907525266,2.000011219692763,19.25,1.158740538903978,19.190000534057614,-2.619061459279443,19.104999542236328,0.013431388907525266
4797,2011-02-03,19.364999771118164,19.690000534057614,19.32999992370605,19.690000534057614,17314200.0,-0.018499735407332518,1.2153831707689722,-0.5701770823573441,54.78807180011708,62.74253306323928,-0.06700501463268438,-0.3306332028801471,-0.7002610816044204,-0.7312775432461223,14.28086012055363,0.399999618530277,0.4360217162807807,0.25099992752075195,-0.45504627337132675,0.9570461284128307,-0.10202317292528917,0.6040230279667931,-0.38560066223144673,44.26232583735648,-10.341987436604803,0.3530231004460397,2,0.04250049591064453,-0.39999961853027344,-0.8924994468688965,-0.22249984741210938,1.0149993896484375,3,0.05112314912570737,-1.5087738084084004,19.729999542236328,2.000011219692763,19.25,1.158740538903978,19.190000534057614,0.05112314912570737
4798,2011-02-04,19.395000457763672,19.48500061035156,19.125,19.479999542236328,14666800.0,0.0015492221533743855,6.5788628332802865,0.26153503057619687,54.502365955313266,61.13970683721994,-0.05584834681960871,-0.32699330724065234,-0.7161428432363479,-0.7348371578636375,14.495823663327082,0.36000061035155895,0.4162220925715907,0.24900054931640625,-0.4464706126576061,0.9444717112904186,-0.09873503167059994,0.5967361303034124,-0.3965893249511723,47.5410861245216,-3.0565432361005094,0.34773558098700624,2,0.012499809265136719,-0.43000030517578125,-0.9225001335144043,-0.2525005340576172,0.5,4,0.05852024759440022,1.2153831707689722,19.364999771118164,-1.5087738084084004,19.729999542236328,2.000011219692763,19.25,0.05852024759440022
4799,2011-02-07,19.190000534057614,19.399999618530273,19.104999542236328,19.395000457763672,14027600.0,-0.010569730284486711,1.7442091535738682,2.4117897854771084,47.44409276658077,59.347598000904256,0.17281137483023556,-0.09205942827271585,-0.5120101660342975,-0.5069543858572381,15.006968808945809,0.2950000762939453,0.38619749537422265,0.02200059890746786,-0.6481008475315377,0.6921020453464735,-0.31305012431203494,0.35705132212697066,-0.17295761779784868,11.039083284204224,-33.09302305518016,0.33505072321950286,2,0.23999977111816762,-0.225000381469723,-0.7712502479553187,-0.04750061035155895,0.7299995422363317,0,0.07477850057354662,6.5788628332802865,19.395000457763672,1.2153831707689722,19.364999771118164,-1.5087738084084004,19.729999542236328,0.07477850057354662
4800,2011-02-08,19.395000457763672,19.44499969482422,19.100000381469727,19.170000076293945,8482600.0,0.01068264293907828,1.123080173481305,-1.0975632449129407,55.22875083680208,57.68315509040483,0.019213808726028958,-0.22470182554895501,-0.7045522018716639,-0.6886849587062258,16.232543912590472,0.3449993133544922,0.35945769952502005,0.17375049591064595,-0.37406712004669274,0.7215681118679846,-0.10015831206802517,0.4476593038893171,-0.3596983937255871,38.0645447095045,-4.485194302387171,0.27390880797866946,2,0.02249908447265625,-0.32250022888183594,-0.9975004196166992,-0.2525005340576172,0.7600002288818359,1,0.07373035686644513,1.7442091535738682,19.190000534057614,6.5788628332802865,19.395000457763672,1.2153831707689722,19.364999771118164,0.07373035686644513
4801,2011-02-09,19.09499931335449,19.46999931335449,18.989999771118164,19.434999465942386,12682200.0,-0.015467962739289076,1.3414620530522474,-1.5111092273132176,50.14925696053269,56.36901147260106,0.22796361479623428,0.1217062391871373,-0.39467764275158146,-0.36364945614376865,17.072685465757978,0.4799995422363246,0.32786990221833534,-0.15175065994263193,-0.6159678736835623,0.31246655379829846,-0.3838592668130971,0.08035794692783327,0.8350009918212926,14.999918256575828,-27.782075373387595,0.23210860687046542,2,0.3225002288818395,-0.022499084472652697,-0.7224988937377894,0.04750061035156605,0.9800014495849645,2,0.07305580036277104,1.123080173481305,19.395000457763672,1.7442091535738682,19.190000534057614,6.5788628332802865,19.395000457763672,0.07305580036277104
4802,2011-02-10,19.174999237060547,19.239999771118164,19.040000915527344,19.11000061035156,16430800.0,0.004189574578832733,1.0512735240032864,-0.19117234570118116,51.16958819720629,55.90936363620844,0.1136710121570772,0.06595909186788873,-0.45464433717714314,-0.42611874414097173,18.061402284178225,0.1999988555908203,0.32153174817065633,-0.08500070571899343,-0.5231427132978439,0.35314130185985704,-0.3040717095084169,0.13407029807043003,0.7362010574340836,37.373566119380826,-6.746393221597117,0.21907100378942476,2,0.24250030517578125,-0.10249900817871094,-0.8237490653991699,-0.03249931335449219,0.9549999237060547,3,0.06466762596110986,1.3414620530522474,19.09499931335449,1.123080173481305,19.395000457763672,1.7442091535738682,19.190000534057614,0.06466762596110986
4803,2011-02-11,19.19499969482422,19.20499992370605,19.0,19.040000915527344,13212600.0,0.0010430486862818,1.3428664850136784,2.3846469863253583,50.59170078353586,54.38780658041085,0.120445809539941,0.05964933518549742,-0.4652494014857602,-0.4307692090492026,18.164825584886955,0.20499992370605113,0.22666563868040868,-0.07175025939941548,-0.5009879135416035,0.3574873947427726,-0.28636908647050774,0.14286856767167677,0.6977765892028813,42.70835816862599,-1.9228592223959566,0.21461882707109317,2,0.23750019073486328,-0.12249946594238281,-0.7824993133544922,-0.05249977111816406,1.0249996185302699,4,0.061734799936564055,1.0512735240032864,19.174999237060547,1.3414620530522474,19.09499931335449,1.123080173481305,19.395000457763672,0.061734799936564055
4804,2011-02-14,19.280000686645508,19.28499984741211,19.059999465942386,19.19499969482422,11690000.0,0.004428288261145941,3.736884373682339,0.5483978145304194,52.94986097185796,53.40315458501483,0.055377438514355504,-0.012609141139019897,-0.5477330485152478,-0.5006482628327227,18.347571781708368,0.225000381469723,0.17710298735575947,0.004750728607177734,-0.4181026867166686,0.4276041439310241,-0.20667597905474366,0.21617743626909913,0.594720067123415,60.41691501959052,14.699627124149721,0.21142670766192317,2,0.15249919891357422,-0.20750045776367188,-0.8600006103515625,-0.13750076293945312,1.3799991607666016,0,0.03189832724145858,1.3428664850136784,19.19499969482422,1.0512735240032864,19.174999237060547,1.3414620530522474,19.09499931335449,0.03189832724145858
4805,2011-02-15,19.4950008392334,19.5049991607666,19.075000762939453,19.280000686645508,13895200.0,0.011151459799314978,2.659610733243511,2.529384045775833,44.13312275694737,51.21742344765482,-0.13545958794503576,-0.22787237474005906,-0.7504120890124497,-0.6972865226340161,18.19924157609077,0.42999839782714844,0.1817304665788555,0.21250085830688548,-0.22059700808256366,0.6455987246963346,-0.004048074887837316,0.42904979150160827,0.36202549488250924,98.05857604219135,55.60141434884869,0.2165489331947242,2,-0.1550006866455078,-0.4225006103515625,-1.0550007820129395,-0.35250091552734375,1.5249996185302734,1,0.021800421583221485,3.736884373682339,19.280000686645508,1.3428664850136784,19.19499969482422,1.0512735240032864,19.174999237060547,0.021800421583221485
4806,2011-02-16,19.69499969482422,19.850000381469727,19.399999618530273,19.5049991607666,23224600.0,0.010258981635349551,-1.2500059604701619,0.8837227870335871,54.17440162722579,51.14923787288912,-0.381012850948494,-0.3995247331477003,-0.9268075402423435,-0.8837214442002974,18.86193443105063,0.4500007629394531,0.1549671262727479,0.3814997673034668,-0.07706906438031424,0.8400685989872478,0.1522153514615745,0.6107841831453591,-0.7049999237060547,81.76463328434068,39.32370092921394,0.2292844158418908,2,-0.27499961853027344,-0.6224994659423828,-1.2549996376037598,-0.5524997711181641,1.345001220703125,2,0.02335623249297014,2.659610733243511,19.4950008392334,3.736884373682339,19.280000686645508,1.3428664850136784,19.19499969482422,0.02335623249297014
4807,2011-02-17,19.645000457763672,19.729999542236328,19.53499984741211,19.604999542236328,11564800.0,-0.002538676711616672,-1.166659602424448,0.21053054258896753,61.344551957595904,51.90948076203163,-0.32086054316975776,-0.32192579334968485,-0.8605527878024049,-0.8148026571569105,19.560440031349223,0.19499969482421875,0.13531108554053617,0.30350046157836985,-0.16461005460892864,0.7716109777656683,0.06944520348472238,0.5375557196720173,-0.637800674438477,75.88237274063437,29.466285052007635,0.2340552580936487,2,-0.22500038146972656,-0.38500022888183594,-1.205000400543213,-0.5025005340576172,1.2199993133544922,3,0.021888536276711834,-1.2500059604701619,19.69499969482422,2.659610733243511,19.4950008392334,3.736884373682339,19.280000686645508,0.021888536276711834
4808,2011-02-18,19.649999618530273,19.895000457763672,19.53499984741211,19.63500022888184,14620600.0,0.0002544749631006038,-2.3488405102819327,0.37497615868768536,59.99998341435421,53.30457972289535,-0.31948098231036326,-0.2985190535061193,-0.8521269933991462,-0.8028965141320938,20.596785398364283,0.3600006103515625,0.0682935092746284,0.28074960708618235,-0.1916159017928365,0.7531151159652012,0.04456685264667115,0.5169323615256936,-0.6259438232421886,70.65861697972261,21.151714083865315,0.23618275443951003,2,-0.20749950408935547,-0.24249935150146484,-1.203749179840088,-0.5074996948242188,1.375,4,0.024427458094384846,-1.166659602424448,19.645000457763672,-1.2500059604701619,19.69499969482422,2.659610733243511,19.4950008392334,0.024427458094384846
4809,2011-02-22,19.2549991607666,19.604999542236328,19.13500022888184,19.450000762939453,16427200.0,-0.020101804856585304,-1.1609190362396875,-13.000635808751808,50.09486072736932,52.73414748851393,0.09578160091604815,0.10999674914196333,-0.44205072861574024,-0.390960466254036,21.20267298154698,0.514999389648434,0.04812400900595293,-0.11925077438354492,-0.5841251944065249,0.34562364563943504,-0.3516879843950349,0.11318643562794506,-0.19610557897949477,21.95103229468082,-28.54059625043903,0.23243721001149076,2,0.1875009536743164,0.15250110626220703,-0.5887494087219238,-0.11249923706054688,2.0,1,0.05011686287445505,-2.3488405102819327,19.649999618530273,-1.166659602424448,19.645000457763672,-1.2500059604701619,19.69499969482422,0.05011686287445505
4810,2011-02-23,19.01000022888184,19.30500030517578,19.0,19.21500015258789,14828800.0,-0.012723912883048305,-1.711109227313186,1.0512730224869484,35.00001192093099,51.05089803966929,0.31338033071761373,0.3683690664708088,-0.1945058065464096,-0.12820295170225293,21.92478990415595,0.30500030517578125,0.019290238681858085,-0.36074972152709606,-0.8358926599712788,0.1143932169170867,-0.5983211907491892,-0.1231782523050029,0.8850002288818324,1.1173434376588987,-43.25264168839818,0.2375714692220914,2,0.43749999999999645,0.3975000381469691,-0.34375047683716176,0.0999994277954066,2.2250003814697195,2,0.08679640182346926,-1.1609190362396875,19.2549991607666,-2.3488405102819327,19.649999618530273,-1.166659602424448,19.645000457763672,0.08679640182346926
4811,2011-02-24,19.38999938964844,19.434999465942386,18.915000915527344,18.9950008392334,15905200.0,0.01998943483384452,1.1443296536481413,-1.9268229142437634,50.51759065833179,50.97845386868324,-0.02276657879939492,-0.048785228339063735,-0.5549180913256677,-0.4892510824624665,21.060445026931077,0.5199985504150426,0.0423417031204707,0.041249465942385655,-0.38230537390908736,0.4648043057938587,-0.17052795398334908,0.2530268858681204,0.4871010589599578,48.46925469344258,3.916877346874166,0.21177741992573634,2,0.01500129699706676,0.01750087738036754,-0.621249675750736,-0.337499618530277,1.94000053405761,3,0.08406400822196125,-1.711109227313186,19.01000022888184,-1.1609190362396875,19.2549991607666,-2.3488405102819327,19.649999618530273,0.08406400822196125
4812,2011-02-25,19.5049991607666,19.625,19.239999771118164,19.46999931335449,14156800.0,0.005930880595053312,1.7999861284505478,0.08860753381331912,52.199975738506865,51.15715108590224,-0.09614364541949882,-0.1697306332091273,-0.654716000853039,-0.5812452994442445,20.296142675785454,0.38500022888183594,0.023757110287892402,0.1544992446899407,-0.27144737819374143,0.5804458675736228,-0.05847406675190214,0.36747255613178353,0.3336173065185548,60.203930697038935,15.367438466642618,0.21297331144184178,2,-0.09999847412109375,-0.09749889373779297,-0.7362494468688965,-0.5199995040893555,1.9000015258789062,4,0.07869786315337701,1.1443296536481413,19.38999938964844,-1.711109227313186,19.01000022888184,-1.1609190362396875,19.2549991607666,0.07869786315337701
4813,2011-02-28,19.489999771118164,19.725000381469727,19.405000686645508,19.614999771118164,13929200.0,-0.0007690023221640363,-1.1695029224641804,-3.571444141689011,56.493496842550336,51.55088840486806,-0.03899901902540748,-0.1311323313887378,-0.6259875473256713,-0.5483631773093549,20.669028676544414,0.31999969482421875,0.047657031602966526,0.12024984359741353,-0.2936083862686658,0.5341080734634929,-0.08667927133562614,0.3271789585304532,0.3116720740966805,70.98755984015936,20.97225087877144,0.20692911493303937,2,-0.08499908447265625,-0.08249950408935547,-0.721250057220459,-0.6324996948242188,1.4300003051757812,0,0.07054900031541234,1.7999861284505478,19.5049991607666,1.1443296536481413,19.38999938964844,-1.711109227313186,19.01000022888184,0.07054900031541234
4814,2011-03-01,19.280000686645508,19.63999938964844,19.25,19.55500030517578,11560200.0,-0.010774709437598284,-1.3283476716181881,2.1999969482421875,47.516200127706036,51.926785890507915,0.19109583389341012,0.09060017001073462,-0.4131207350919084,-0.3193653770175544,21.230071561725246,0.38999938964844105,0.058580014991747476,-0.09424924850463867,-0.5017870656575774,0.3132885686483,-0.2980181570811098,0.10951966007183245,0.48620432138183745,45.06172984861293,-6.1981967651079515,0.2037689085764697,3,0.125,0.12749958038330078,-0.5112509727478027,-0.5675010681152344,1.5849990844726562,1,0.09050824013162284,-1.1695029224641804,19.489999771118164,1.7999861284505478,19.5049991607666,1.1443296536481413,19.38999938964844,0.09050824013162284
4815,2011-03-02,19.51499938964844,19.729999542236328,19.225000381469727,19.2549991607666,13014600.0,0.012188728974771745,-2.1562665776564485,-0.9454566892543426,59.333358764713275,52.50000335022874,-0.04555873577961478,-0.13020309386925177,-0.6318233670359206,-0.5378775890162721,21.673334914109084,0.5049991607666016,0.0782912021552491,0.12749948501587127,-0.28026069286930166,0.5352596629010442,-0.0763806039267152,0.33137957395845774,0.21715745467890457,73.61956872785527,17.038810833095923,0.20388008894258597,3,-0.10999870300293324,-0.10749912261963246,-0.746249675750736,-0.8024997711181676,1.235000610351559,2,0.08916217399633264,-1.3283476716181881,19.280000686645508,-1.1695029224641804,19.489999771118164,1.7999861284505478,19.5049991607666,0.08916217399633264
4816,2011-03-03,19.9950008392334,20.024999618530273,19.665000915527344,19.725000381469727,17245400.0,0.02459653930809602,1.1818234362537137,1.038462384917273,65.47175284177406,52.95858122624854,-0.534766154780975,-0.6211816816048739,-1.089615097096921,-0.9989928666950796,21.38301111017608,0.5100002288818324,0.09622839881080836,0.5942508697509759,0.1267795484602523,1.0617221910416994,0.3605152091056141,0.8279865303963376,-1.0799999237060547,96.25014901175405,35.701472373982604,0.23373566064536144,3,-0.5250005722045898,-0.5250005722045898,-1.1325011253356934,-1.282501220703125,0.6299991607666016,3,0.06201548982609095,-2.1562665776564485,19.51499938964844,-1.3283476716181881,19.280000686645508,-1.1695029224641804,19.489999771118164,0.06201548982609095
4817,2011-03-04,20.354999542236328,20.63999938964844,19.9950008392334,20.049999237060547,29822200.0,0.01800443550352626,-2.10844846445874,1.1296288447138276,69.39802936684835,54.002808554303435,-0.8755316400437962,-0.9520197946364171,-1.4126080470157376,-1.3368622358979039,21.43243918543284,0.6449985504150426,0.1434433626735796,0.9047495841979973,0.2725730573578744,1.5369261110381203,0.5886613207779341,1.2208378476180606,-1.4177986526489263,79.85865390966286,16.348842861881934,0.31608826342006224,3,-0.5774993896484375,-0.5774993896484375,-1.1887493133544922,-1.4299993515014648,0.26000022888183594,4,0.04789979874215233,1.1818234362537137,19.9950008392334,-2.1562665776564485,19.51499938964844,-1.3283476716181881,19.280000686645508,0.04789979874215233
4818,2011-03-07,20.530000686645508,20.709999084472656,20.34499931335449,20.545000076293945,21245400.0,0.008597452633003266,1.1159566116388047,-0.049178277509568,70.29224599394111,56.246962472811425,-1.0198225224801298,-1.0937045458110148,-1.5442607402915698,-1.4876934167679394,22.172454331925536,0.3649997711181676,0.14796374110357746,1.023000717163086,0.22871562081473584,1.817285813511436,0.6258581689889127,1.4201432653372592,-1.524687857055664,87.87888518264965,22.987343603293695,0.3971425481741749,3,-0.7175006866455078,-0.7175006866455078,-1.3637504577636719,-1.6050004959106445,0.03999900817871094,0,0.04262055385946373,-2.10844846445874,20.354999542236328,1.1818234362537137,19.9950008392334,-2.1562665776564485,19.51499938964844,0.04262055385946373
4819,2011-03-08,20.625,20.71500015258789,20.38999938964844,20.5,15374000.0,0.004627340973071048,1.1311504114865816,-8.333672431332655,69.08786646467632,60.0345018665609,-1.00582341978701,-1.1338164611699497,-1.5926244046749503,-1.5622756069165078,23.01756114023734,0.3250007629394496,0.14060553292473443,1.0462500572204583,0.12364549225518928,1.9688546221857273,0.5849477747378238,1.5075523397030928,-1.517405995117187,93.95972037496688,31.889501184815046,0.4613022824826345,3,-0.8099994659423828,-0.8099994659423828,-1.458749771118164,-1.6999998092651367,0.049999237060546875,1,0.014303034002130621,1.1159566116388047,20.530000686645508,-2.10844846445874,20.354999542236328,1.1818234362537137,19.9950008392334,0.014303034002130621
4820,2011-03-09,20.825000762939453,20.905000686645508,20.56999969482422,20.63999938964844,15992400.0,0.009697006687973575,-1.0615397255771917,1.4800109863280966,69.08788638369992,62.097868058268475,-1.0295605236283123,-1.2871869378322671,-1.7451218349256763,-1.7413671713556198,23.905133237011817,0.33500099182128906,0.1448861291716561,1.174750804901123,0.10258346618305225,2.246918143619194,0.6386671355420894,1.7108344742601567,-1.5888142662402345,93.54839205866021,32.56614359403655,0.5360836693590346,3,-0.7600002288818359,-0.9149999618530273,-1.6587505340576172,-1.9000005722045898,0.09999847412109375,2,0.0019207206104834285,1.1311504114865816,20.625,1.1159566116388047,20.530000686645508,-2.10844846445874,20.354999542236328,0.0019207206104834285
4821,2011-03-10,20.489999771118164,20.69499969482422,20.46999931335449,20.540000915527344,14884400.0,-0.01608648161096171,-3.999894038612014,-0.2702744499659825,63.02003217514946,63.30009655122877,-0.5834738176398275,-0.8878373423901671,-1.3624682550259948,-1.3946972700815792,25.075705274707566,0.3550014495849645,0.20389404626898866,0.7699997901916511,-0.3311865047508,1.8711860851341022,0.21940664272042554,1.3205929376628767,-1.086931855424318,54.39549614128635,-4.507752586726269,0.5505931474712258,3,-0.4249992370605469,-0.5799989700317383,-1.3237495422363281,-1.5649995803833008,0.3600006103515625,3,0.012689127954423896,-1.0615397255771917,20.825000762939453,1.1311504114865816,20.625,1.1159566116388047,20.530000686645508,0.012689127954423896
4822,2011-03-11,20.415000915527344,20.63500022888184,20.354999542236328,20.46500015258789,11309400.0,-0.0036602662971493283,-2.294087288230716,0.9999618539004387,61.53849251990637,63.860651626490544,-0.4088067319245994,-0.7538265916963738,-1.2426072292915684,-1.3068302864862034,26.164433597741898,0.28000068664551137,0.33406063239845096,0.6330008506774902,-0.4785673868712834,1.7445690882262639,0.07721673190310341,1.188784969451877,-0.8617397227383314,12.500255447851726,-43.06058387355837,0.5557841187743867,3,-0.35000038146972656,-0.505000114440918,-1.2287507057189941,-1.4900007247924805,-0.2550010681152344,4,0.010286508697285202,-3.999894038612014,20.489999771118164,-1.0615397255771917,20.825000762939453,1.1311504114865816,20.625,0.010286508697285202
4823,2011-03-14,20.3799991607666,20.5,20.229999542236328,20.25,12150400.0,-0.001714511544994357,-2.176474548126872,-2.600022888532845,69.03554577317064,66.25169003154217,-0.26181468175005307,-0.6592983341662304,-1.159968360943168,-1.25256659124393,27.297140462223325,0.2700004577636719,0.39863285378012847,0.5387491226196275,-0.5673912553135629,1.644889500552818,-0.01432106634696595,1.091819311586221,-0.69156401859194,22.222128032325973,-36.037316515196906,0.5530701889665951,3,-0.3149986267089844,-0.4699983596801758,-1.193748950958252,-1.4549989700317383,-0.06499862670898793,0,0.0115309430828614,-2.294087288230716,20.415000915527344,-3.999894038612014,20.489999771118164,-1.0615397255771917,20.825000762939453,0.0115309430828614
4824,2011-03-15,19.895000457763672,20.13500022888184,19.84499931335449,19.950000762939453,20811600.0,-0.02379777835990282,-2.741884675017763,-0.4230820018486729,63.84977843100612,66.75351443890804,0.35715456546440905,-0.13266481483528736,-0.6316637724673697,-0.7641833727544487,27.85454806210775,0.5349998474121129,0.4438820089752369,0.023000431060790305,-1.0511771570866486,1.0971780192082292,-0.5140883630129309,0.5600892251345115,-0.08490876114192503,4.7170829839534205,-58.26008832098743,0.5370887940737203,3,0.3900003433227539,0.015000343322753906,-0.7087502479553223,-0.9700002670288086,0.4949989318847692,1,0.033928083514928487,-2.176474548126872,20.3799991607666,-2.294087288230716,20.415000915527344,-3.999894038612014,20.489999771118164,0.033928083514928487
4825,2011-03-16,19.920000076293945,20.059999465942386,19.530000686645508,19.75,23863200.0,0.0012565779318953751,1.355556120697307,-3.0908933277847135,59.331003769702235,66.07120898645562,0.4421417916914052,-0.13090351811858625,-0.6176545832734419,-0.7912870744535923,27.599181405585867,0.5299987792968786,0.48431394117579885,0.02675008773803711,-1.032740105605182,1.0862402810812561,-0.5029950089335742,0.5564951844096484,0.9850006103515625,33.47637095915979,-30.041498280241534,0.5297450966716103,3,0.2975006103515625,-0.009999275207519531,-0.7224998474121094,-0.994999885559082,-0.3899993896484375,2,0.0379015641503484,-2.741884675017763,19.895000457763672,-2.176474548126872,20.3799991607666,-2.294087288230716,20.415000915527344,0.0379015641503484
4826,2011-03-17,20.155000686645508,20.26000022888184,19.959999084472656,20.100000381469727,14955000.0,0.01179721934997513,1.2641647953014,0.3235310617195301,60.979758900748244,65.13584560133337,0.2595146859480906,-0.34749107562841886,-0.8167201525308059,-1.0271264647553977,26.747533146489793,0.3400001525878942,0.5794943352360598,0.23875064849853445,-0.8225888908886638,1.3000901878857327,-0.2919191211950647,0.7694204181921336,0.7225000000000001,56.56110940418183,-7.071257855273551,0.530669769693599,3,0.0625,-0.24499988555908203,-0.9100008010864258,-1.2300004959106445,-0.5550003051757812,3,0.03820384639953067,1.355556120697307,19.920000076293945,-2.741884675017763,19.895000457763672,-2.176474548126872,20.3799991607666,0.03820384639953067
4827,2011-03-18,20.075000762939453,20.3700008392334,20.075000762939453,20.25,22548800.0,-0.00396923448179598,-2.3714441416893735,-3.181786655569427,59.66943910071496,63.95553372430824,0.3303609021912912,-0.24625024551732366,-0.7096780830963141,-0.9518719715246391,25.93086505780604,0.2950000762939453,0.6305043893185882,0.13725070953369212,-0.9183586808942081,1.1928600999615924,-0.39055398568025623,0.6650554047476405,0.7755499237060555,56.18561464844787,-6.247185684306714,0.5278046952139498,3,0.1424999237060547,-0.16499996185302734,-0.8300008773803711,-1.1500005722045898,-0.31500053405761363,4,0.03860520991665428,1.2641647953014,20.155000686645508,1.355556120697307,19.920000076293945,-2.741884675017763,19.895000457763672,0.03860520991665428
4828,2011-03-21,20.1299991607666,20.46999931335449,20.125,20.280000686645508,11712200.0,0.0027396461139210793,-3.312495529647334,0.8571553133514986,64.80834129723681,63.48003092792608,0.237646350596183,-0.27768134876700046,-0.7361153119531245,-1.0119030111430973,24.817962911745635,0.3949985504150355,0.6264940258725602,0.16824913024902344,-0.881624802833624,1.2181230633316709,-0.35668783629230205,0.6931860967903489,0.6941405258789075,63.82971815839157,-0.7673418267664971,0.5249369665413242,3,0.08750152587890625,-0.21999835968017578,-0.8849992752075195,-1.2049989700317383,-0.1849994659423828,0,0.0014903471384131173,-2.3714441416893735,20.075000762939453,1.2641647953014,20.155000686645508,1.355556120697307,19.920000076293945,0.0014903471384131173
4829,2011-03-22,20.21999931335449,20.274999618530273,19.95499992370605,20.15999984741211,13254200.0,0.004470946663688746,2.7647006024975456,-0.3999923706830545,62.93577660575975,62.79646317482161,0.09404513698593675,-0.3074420118816654,-0.7957584539510485,-1.1052660030628765,24.922579388146154,0.3199996948242223,0.5764330631592429,0.20999927520751527,-0.7906586339973565,1.210657184412387,-0.2903296793949188,0.7103282298099494,0.5782575932910206,73.40421646409503,9.537483230210569,0.5003289546024359,3,-0.10749912261962535,-0.30999851226806285,-0.9674992561340297,-1.2949991226196254,-0.5450000762939418,1,0.004698379027163524,-3.312495529647334,20.1299991607666,-2.3714441416893735,20.075000762939453,1.2641647953014,20.155000686645508,0.004698379027163524
4830,2011-03-23,20.65999984741211,20.864999771118164,20.155000686645508,20.15999984741211,32306600.0,0.02176066018790701,-1.7843192986917789,8.333407508663113,62.383596656420735,62.72574811718509,-0.41551835905869083,-0.6508606079506762,-1.1861233076524513,-1.5492983769474122,25.858670307383736,0.7099990844726562,0.5157292131913529,0.5674998283386223,-0.3550398458805013,1.490039502557746,0.10622999122906052,1.0287696654481842,-1.1299991607666016,77.47253207909428,16.970828354849303,0.4612698371095612,3,-0.46249961853027344,-0.7499990463256836,-1.4074997901916504,-1.734999656677246,-1.239999771118164,2,-0.013068754102507407,2.7647006024975456,20.21999931335449,-3.312495529647334,20.1299991607666,-2.3714441416893735,20.075000762939453,-0.013068754102507407
4831,2011-03-24,21.020000457763672,21.190000534057614,20.71500015258789,20.76499938964844,24498400.0,0.017425005470010024,-1.6760619378686898,0.5100021362304616,62.38362337804412,62.81965154586707,-0.7738061094190343,-0.9301749316691819,-1.4995022617230198,-1.909761474553477,26.720972007128967,0.5300006866455043,0.4613167681162622,0.8460003852844231,-0.1028528999459759,1.7948536705148221,0.3715737426692236,1.3204270278996226,-1.46329978942871,86.2348184390331,27.017484304037396,0.4744266426151997,3,-0.6599998474121094,-0.9674997329711914,-1.8137502670288086,-2.0950002670288086,-0.6850013732910156,3,-0.070884859118442,-1.7843192986917789,20.65999984741211,2.7647006024975456,20.21999931335449,-3.312495529647334,20.1299991607666,-0.070884859118442
4832,2011-03-25,21.040000915527344,21.274999618530273,20.975000381469727,21.114999771118164,19410800.0,0.0009514965427264155,-1.9268229142437128,-0.2941119272368285,60.079053171286645,61.824485701213284,-0.7775998639572386,-0.8740959299511388,-1.482164767534421,-1.934663478551819,27.253797595803064,0.2999992370605469,0.3888320856725116,0.7892507553100572,-0.17986342145910328,1.7583649320792176,0.30469366692547695,1.2738078436946374,-1.417968252563476,82.19706383839556,25.506188826040884,0.4845570883845802,3,-0.6375007629394531,-0.9450006484985352,-1.7937507629394531,-2.1150007247924805,-0.21000099182129262,4,-0.06844108704362784,-1.6760619378686898,21.020000457763672,-1.7843192986917789,20.65999984741211,2.7647006024975456,20.21999931335449,-0.06844108704362784
4833,2011-03-28,20.864999771118164,21.09499931335449,20.850000381469727,21.040000915527344,14502600.0,-0.008317544524441112,-1.3902343713655345,2.333384196739656,54.59769232961584,60.796476134392144,-0.5884480222392661,-0.6227291584380552,-1.2759250479426072,-1.7663497878709435,27.478442252003042,0.24499893188476207,0.3518538865264027,0.5454996109008796,-0.3909152820929904,1.4819145038947497,0.07729216440394637,1.0137070573978129,-1.143789090820313,68.93939831806499,16.26206658592107,0.46820744649693424,3,-0.46249961853027344,-0.7699995040893555,-1.5249996185302734,-1.9399995803833008,-0.1999988555908203,0,-0.05295948019927088,-1.9268229142437128,21.040000915527344,-1.6760619378686898,21.020000457763672,-1.7843192986917789,20.65999984741211,-0.05295948019927088
4834,2011-03-29,21.024999618530273,21.03499984741211,20.81999969482422,20.895000457763672,9620200.0,0.007668336887958427,1.8666759915059192,-0.7428474894006605,53.89102589316924,60.1920341481107,-0.638439559254806,-0.6801676272506505,-1.4037949691653537,-1.9280231277327573,28.208649266529818,0.21500015258789062,0.32866882336462666,0.6182495117187514,-0.23152634884167256,1.4680253722791754,0.1933615814385412,1.0431374419989616,-1.2105616019384762,77.678550141178,28.924794297840684,0.4248879302802119,3,-0.4099998474121094,-0.9299993515014648,-1.5999994277954102,-2.09999942779541,-0.7150001525878871,1,-0.05136741704167269,-1.3902343713655345,20.864999771118164,-1.9268229142437128,21.040000915527344,-1.6760619378686898,21.020000457763672,-0.05136741704167269
4835,2011-03-30,21.2549991607666,21.450000762939453,21.19499969482422,21.21500015258789,14393600.0,0.010939336333381844,-5.37503278258589,0.30768666461258565,65.51722803841005,60.69619738562868,-0.7366179936256252,-0.8149077127641888,-1.6060666146458402,-2.1570184924489304,29.00311316019808,0.4250011444091797,0.2916804055957165,0.7612490653991699,-0.059917302571395936,1.5824154333697358,0.35066588141388877,1.171832249384451,-1.3529274480584945,73.46919180385724,24.378629176882455,0.41058318398528265,3,-0.5524988174438477,-1.0724983215332031,-1.8299989700317383,-2.3299989700317383,-0.75,2,-0.07433544982784501,1.8666759915059192,21.024999618530273,-1.3902343713655345,20.864999771118164,-1.9268229142437128,21.040000915527344,-0.07433544982784501
4836,2011-03-31,21.23500061035156,21.440000534057614,21.104999542236328,21.170000076293945,22282600.0,-0.0009408869068296966,-2.43587937830723,1.6250536455103781,67.01244287846617,61.51208669426771,-0.6116300810603228,-0.7349285026125365,-1.5491354472085952,-2.130613205154809,29.13009805241581,0.3350009918212855,0.3088058868256667,0.6792505264282198,-0.17012249339406083,1.5286235462505005,0.2545640165170795,1.1039370363393601,-1.2090945736249452,65.87304951226398,11.65198746685597,0.42468650991113993,3,-0.532500267028805,-1.0524997711181605,-1.8075003623962367,-2.3100004196166957,-0.6149997711181605,3,-0.08547212064467025,-5.37503278258589,21.2549991607666,1.8666759915059192,21.024999618530273,-1.3902343713655345,20.864999771118164,-0.08547212064467025
4837,2011-04-01,21.32999992370605,21.334999084472656,21.059999465942386,21.075000762939453,13482400.0,0.004473713709628235,1.0754885378054218,3.923031779101659,69.23080487107998,62.003471535805836,-0.5698077933998462,-0.7938385230600993,-1.6056590977634393,-2.217630302403389,28.198474456261103,0.2749996185302699,0.35551332501405497,0.7254998207092243,-0.18507486763841285,1.6360745090568614,0.2702124765354057,1.1807871648830428,-1.1901663088824108,80.9522800346344,21.746533244966216,0.4552873441738187,4,-0.6274995803832972,-0.9924993515014613,-1.923749446868893,-2.404999732971188,-0.8099994659423793,4,-0.046647953248586616,-2.43587937830723,21.23500061035156,-5.37503278258589,21.2549991607666,1.8666759915059192,21.024999618530273,-0.046647953248586616
4838,2011-04-04,21.405000686645508,21.46500015258789,21.325000762939453,21.38500022888184,12073400.0,0.003516210183203139,1.0,0.07843342583380045,86.65050049396626,64.63844085671766,-0.4972176020830865,-0.8431543455340673,-1.6408417842565441,-2.2815769146107385,27.191687098455734,0.1399993896484375,0.38629880792977644,0.7567505836486816,-0.2204004331684679,1.7339016004658312,0.2681750752401051,1.2453260920572582,-1.1603536999726032,90.69776382013566,23.58338475795499,0.48857550840857533,4,-0.5950002670288086,-1.0600004196166992,-1.9987502098083496,-2.4800004959106445,-1.0200004577636683,0,-0.026862917285407906,1.0754885378054218,21.32999992370605,-2.43587937830723,21.23500061035156,-5.37503278258589,21.2549991607666,-0.026862917285407906
4839,2011-04-05,20.920000076293945,21.375,20.850000381469727,21.309999465942386,18186200.0,-0.022658285204080975,1.0192275244837325,-19.499523173759126,69.8412662370591,65.46707081012192,0.10898081761055423,-0.35301938681988787,-1.1227722039833843,-1.7899865805994537,25.654407351951548,0.5550003051757812,0.4219839138716672,0.2569999694824219,-0.7275513041404693,1.241551243105313,-0.23527566732902372,0.7492756062938675,-0.5533177730295407,11.382068435074139,-57.50927925125766,0.4922756368114464,4,0.1700000762939453,-0.5749998092651367,-1.513749599456787,-1.994999885559082,-0.27499961853027344,1,-0.012189252382248328,1.0,21.405000686645508,1.0754885378054218,21.32999992370605,-2.43587937830723,21.23500061035156,-0.012189252382248328
4840,2011-04-06,20.864999771118164,21.13999938964844,20.864999771118164,21.045000076293945,17174200.0,-0.0026290776756786594,-2.05554613656597,0.461539966352357,65.17091961911713,65.77677039246339,0.21916608691937256,-0.3108038868353944,-1.032242358036001,-1.7306453692696095,23.759271728720396,0.274999618530277,0.4421117523772651,0.19999971389770366,-0.7860984348551447,1.186097862650552,-0.2930493604787223,0.6930487882741296,-0.3884856829214094,2.4389260537717448,-65.20260358229788,0.4930490743764248,4,0.2775001525878906,-0.5199995040893555,-1.4587492942810059,-1.9399995803833008,-0.2649993896484375,2,-0.02659958357363712,1.0192275244837325,20.920000076293945,1.0,21.405000686645508,1.0754885378054218,21.32999992370605,-0.02659958357363712
4841,2011-04-07,20.75,20.94499969482422,20.709999084472656,20.815000534057614,14586600.0,-0.005511611424858454,-2.241334859187351,0.36111346585849763,64.2105102539062,66.23582117942111,0.3261351820023819,-0.18480170332106383,-0.9064952521942153,-1.602508720137017,21.986651797824454,0.2350006103515625,0.4675257946406859,0.0719999313354478,-0.9112353608784716,1.0552352235493672,-0.4196177147715119,0.5636175774424075,-0.1746373053641328,5.298127011555232,-61.15729650171246,0.49161764610696057,4,0.33749961853027344,-0.2524995803833008,-1.3437495231628418,-1.8249998092651367,-0.4699993133544922,3,-0.011807269360645689,-2.05554613656597,20.864999771118164,1.0192275244837325,20.920000076293945,1.0,21.405000686645508,-0.011807269360645689
4842,2011-04-08,20.625,20.8799991607666,20.520000457763672,20.850000381469727,17598200.0,-0.0060240963855421326,1.5263249476311898,3.461515889550939,60.12270991547601,66.84971202229445,0.43144791786629355,-0.045600394857679305,-0.7603731703592445,-1.466562063807583,20.36717501043215,0.3599987030029297,0.46301176947529044,-0.06350002288818501,-1.039367330656784,0.9123672848804141,-0.5514336767724863,0.4244336309961163,0.8400001525878906,11.111066258689036,-53.376552897989754,0.4879336538843003,4,0.36750030517578125,-0.12749958038330078,-1.1549997329711914,-1.6525001525878906,-0.38999938964844105,4,-0.00024238355232009123,-2.241334859187351,20.75,-2.05554613656597,20.864999771118164,1.0192275244837325,20.920000076293945,-0.00024238355232009123
4843,2011-04-11,20.614999771118164,20.80500030517578,20.530000686645508,20.674999237060547,11237200.0,-0.00048485958214961045,-1.3913256209312932,0.2666638409697792,58.35095512532041,67.3452597147557,0.44952907714700885,-0.018015475545375637,-0.7171647377819745,-1.4442050037992686,19.100958346356872,0.27499961853027344,0.4309315576237225,-0.08525028228759624,-1.0510849637939188,0.8805843992187263,-0.5681676230407575,0.39766705846556505,0.8311003875732439,11.11103675050082,-50.09035320995352,0.48291734075316156,4,0.3775005340576172,-0.11749935150146484,-0.8374996185302734,-1.3350000381469727,-0.44499969482421875,0,-0.004608261673986869,1.5263249476311898,20.625,-2.241334859187351,20.75,-2.05554613656597,20.864999771118164,-0.004608261673986869
4844,2011-04-12,20.56999969482422,20.6299991607666,20.4950008392334,20.56999969482422,8784400.0,-0.0021828802713348416,1.2499920526432908,-0.0,47.71573358325717,65.36731588640538,0.472934059022311,0.0844779206977293,-0.6415349366561642,-1.3859464474427199,18.952795517996403,0.13499832153320312,0.4036390870282105,-0.16400032043457102,-1.0556848348735954,0.7276841940044534,-0.6098425776540815,0.2818419367849394,0.8575784698486331,11.627755681398071,-45.552630243004415,0.44584225721951193,4,0.4100008010864258,-0.07249927520751953,-0.7574996948242188,-1.255000114440918,-0.4750003814697301,1,-0.00899365428716703,-1.3913256209312932,20.614999771118164,1.5263249476311898,20.625,-2.241334859187351,20.75,-0.00899365428716703
4845,2011-04-13,20.674999237060547,20.88999938964844,20.549999237060547,20.68000030517578,17759400.0,0.0051044989690858245,-1.6666566936437217,-100.0,39.94165626800307,62.35945070746502,0.30956331620754796,0.041045594059468726,-0.7159873896813806,-1.4789382332827188,19.856245353920194,0.3400001525878942,0.40773831153774154,-0.09675073623657227,-0.9031873494253979,0.7096858769522534,-0.49996904283098687,0.30646757035784233,0.7152758345947277,39.9997456862022,-12.947553722425106,0.40321830659441293,4,0.30500125885009766,-0.17749881744384766,-0.8599987030029297,-1.357499122619629,-0.1849994659423828,2,-0.0014509688224365602,1.2499920526432908,20.56999969482422,-1.3913256209312932,20.614999771118164,1.5263249476311898,20.625,-0.0014509688224365602
4846,2011-04-14,20.924999237060547,20.934999465942386,20.4950008392334,20.565000534057614,16097200.0,0.012091898874262874,1.315787360273831,-71.9843630816178,47.043658187381105,59.894212187054045,0.012253821637855822,-0.1563251583375731,-0.9473796511918877,-1.7163927071622176,20.316706516671744,0.4399986267089879,0.4083909007523303,0.11474933624267436,-0.6395472435078808,0.8690459159932296,-0.262398953632605,0.49189762611795373,0.4294648652978523,97.72721361504304,46.477161636139016,0.3771482898752782,4,0.055001258850097656,-0.42749881744384766,-0.9374985694885254,-1.5124988555908203,-0.7099990844726562,3,-0.015531606568243483,-1.6666566936437217,20.674999237060547,1.2499920526432908,20.56999969482422,-1.3913256209312932,20.614999771118164,-0.015531606568243483
4847,2011-04-15,20.850000381469727,20.924999237060547,20.649999618530273,20.899999618530273,16136000.0,-0.003584174830362219,4.5000762951094835,-0.1388872699914685,49.59351190414655,55.776769010407406,0.013415132964528453,-0.02138471035891598,-0.8424940652853827,-1.6261233086937636,20.569959577217627,0.27499961853027344,0.3526905443662329,0.001000499725343218,-0.6691971779608785,0.671198177411565,-0.3340983391177659,0.3360993385684523,0.47008519036367247,80.68196596238978,30.36126306062671,0.33509883884311087,4,0.08500003814697266,-0.35249996185302734,-0.8624997138977051,-1.4375,-0.6400012969970703,4,-0.027338114359499066,1.315787360273831,20.924999237060547,-1.6666566936437217,20.674999237060547,1.2499920526432908,20.56999969482422,-0.027338114359499066
4848,2011-04-18,20.15999984741211,20.700000762939453,20.1299991607666,20.684999465942386,22427800.0,-0.033093550188653675,1.0540516391104573,10.500152590219038,31.78946387800032,51.54879097051199,0.5679680034934265,0.7072391596044127,-0.1309756275352001,-0.9189613383500195,20.550945107311,0.720001220703125,0.272671513112666,-0.6905000686645515,-1.354022949334464,-0.026977187994638996,-1.022261508999506,-0.358738628329597,1.12708233511729,3.7267919592846215,-41.35153400303425,0.3317614403349558,4,0.47499942779541016,0.33750057220458984,-0.1724991798400879,-0.7074995040893555,0.07999992370605469,0,0.0037202759676149277,4.5000762951094835,20.850000381469727,1.315787360273831,20.924999237060547,-1.6666566936437217,20.674999237060547,0.0037202759676149277
4849,2011-04-19,20.315000534057614,20.325000762939453,20.09000015258789,20.174999237060547,15422000.0,0.0076885261814820804,1.9374754133536782,-0.2666693309016049,29.5652404669854,47.59260439805291,0.355508631355022,0.5899686493342422,-0.2556048650407483,-1.0621118943854277,21.03916258207467,0.2350006103515625,0.17333682859439392,-0.5402494430542042,-1.1858865790568984,0.10538769294849004,-0.8630680110555495,-0.21743087505285885,0.902656667166017,26.627285716542403,-14.2459441981497,0.32281856800134673,4,0.20249938964844105,0.18249988555908558,-0.32749986648559215,-0.8625001907348597,0.1350002288818395,1,-0.007137605412344317,1.0540516391104573,20.15999984741211,4.5000762951094835,20.850000381469727,1.315787360273831,20.924999237060547,-0.007137605412344317
4850,2011-04-20,20.38999938964844,20.5049991607666,20.165000915527344,20.5,23121600.0,0.0036917968800982415,4.666687859617891,-0.7857113663301536,32.059418578470414,44.02026087856005,0.23025943161600182,0.5203853225216122,-0.30534335611430663,-1.1192753668112125,20.24731394518912,0.3399982452392578,0.02555645821002628,-0.45175056457519247,-1.1252669009081515,0.22176577175776657,-0.788508732741672,-0.11499239640871295,0.737445247684331,35.50289714078077,-2.116812546001036,0.3367581681664798,4,0.12250041961669567,0.10750102996825817,-0.29249858856201527,-0.9374990463256871,0.20499992370604758,2,-0.014467880584818293,1.9374754133536782,20.315000534057614,1.0540516391104573,20.15999984741211,4.5000762951094835,20.850000381469727,-0.014467880584818293
4851,2011-04-21,19.530000686645508,20.0,19.479999542236328,19.774999618530273,44105000.0,-0.042177475661894115,-2.014484741264927,2.227250658898671,21.15384850511515,39.69038738851996,1.00465186942208,1.3312894134449174,0.58011467855831,-0.24594174298569982,19.39604187149781,0.9099998474121129,-0.08521223131394962,-1.2372492790222154,-2.1237115732650764,-0.3507869847793543,-1.680480426143646,-0.7940181319007849,1.514448391907674,3.460287541116901,-27.493478902742037,0.44323114712143014,4,0.6774988174438477,0.9424991607666016,0.533750057220459,-0.0775003433227539,1.3400001525878906,3,0.049155097323119845,4.666687859617891,20.38999938964844,1.9374754133536782,20.315000534057614,1.0540516391104573,20.15999984741211,0.049155097323119845
4852,2011-04-25,19.600000381469727,19.69499969482422,19.395000457763672,19.614999771118164,23387000.0,0.0035842136386654566,2.428577656675749,0.06122226547294667,21.02726255177099,35.54331043590335,0.8649213512944591,1.2099097871660405,0.5343336030123211,-0.2975932808208377,18.423956599368402,0.2999992370605469,-0.18083238872125307,-1.0952495574951158,-2.112678885706778,-0.07782022928345356,-1.6039642216009469,-0.5865348933892847,1.288003743451771,15.708802740735111,-7.370176821606114,0.5087146641058318,4,0.5649995803833008,0.8299999237060547,0.46375036239624023,-0.039999961853027344,1.0399990081787145,0,0.0313775387320705,-2.014484741264927,19.530000686645508,4.666687859617891,20.38999938964844,1.9374754133536782,20.315000534057614,0.0313775387320705
4853,2011-04-26,19.76000022888184,19.84000015258789,19.57999992370605,19.729999542236328,18413400.0,0.008163257362146847,1.736836821763828,-2.0001271617499827,29.21145066661576,33.487279000720974,0.6379753578602418,1.0149168782766118,0.40026614937053395,-0.4437168139668195,17.622797616959524,0.2600002288818395,-0.2694964260263255,-0.8799997329711893,-1.9756223529147654,0.21562288697238685,-1.4278110429429773,-0.3321884229994012,0.9488434559807182,32.88290068544379,7.980470611272111,0.5478113099717873,4,0.40499973297118785,0.6700000762939418,0.3037505149841273,-0.19999980926514027,0.9499988555908168,1,0.02277322117299807,2.428577656675749,19.600000381469727,-2.014484741264927,19.530000686645508,4.666687859617891,20.38999938964844,0.02277322117299807
4854,2011-04-27,19.94499969482422,20.01000022888184,19.700000762939453,19.815000534057614,23431000.0,0.009362321042485577,1.3846091772731897,4.333206179667735,34.24655386731763,32.854489845089255,0.39671508513660925,0.7851110237920835,0.2411432016712709,-0.6176151148711533,16.711630391440796,0.30999946594238637,-0.33945359464588165,-0.6410002708435059,-1.7628716434400609,0.48087110175304915,-1.2019359571417816,-0.08006458454523013,0.6061828027864742,49.54953871320832,20.90485852055916,0.5609356862982767,4,0.2200002670288086,0.4850006103515625,0.11875104904174805,-0.38499927520751953,0.5799999237060547,2,0.014790678406001678,1.736836821763828,19.76000022888184,2.428577656675749,19.600000381469727,-2.014484741264927,19.530000686645508,0.014790678406001678
4855,2011-04-28,19.674999237060547,19.979999542236328,19.46500015258789,19.915000915527344,26400000.0,-0.013537250533713352,1.7837885208210902,-1.8461786757045726,32.52029545014716,31.240782874285483,0.5698767537985141,0.980967377428076,0.5274851085643739,-0.3343782157860531,15.256749371651551,0.5149993896484375,-0.41487079484446454,-0.832000732421875,-1.9777820522051002,0.31378058736135017,-1.4048913923134876,-0.2591100725302624,0.7374414157685045,45.52827374029629,13.354960652083697,0.5728906598916121,4,0.4850006103515625,0.7550010681152344,0.33625125885009766,-0.11499881744384766,0.7800006866455043,3,0.03939016802699968,1.3846091772731897,19.94499969482422,1.736836821763828,19.76000022888184,2.428577656675749,19.600000381469727,0.03939016802699968
4856,2011-04-29,19.420000076293945,19.684999465942386,19.420000076293945,19.665000915527344,26627800.0,-0.012960567758817265,-1.163252913562399,1.020829690852738,31.20122641773311,29.197195598017327,0.6581528897753977,1.152087498420503,0.7897519838878573,-0.06317990494716241,14.018922343303093,0.26499938964844105,-0.46936505826185737,-0.996249866485595,-2.1859196962578764,0.19341996328668642,-1.591084781371734,-0.40141495159945606,0.870347753127259,4.064980135654384,-29.50138258520261,0.5948349148861406,4,0.6275005340576172,1.010000228881836,0.6337504386901855,0.1400003433227539,1.0949993133544957,4,0.06050459487355342,1.7837885208210902,19.674999237060547,1.3846091772731897,19.94499969482422,1.736836821763828,19.76000022888184,0.06050459487355342
4857,2011-05-02,20.334999084472656,20.450000762939453,19.5,19.53499984741211,28164800.0,0.047116323614007305,-1.183912481090917,-3.265291823341196,46.59366137604934,30.842106431133885,-0.37725381036154815,0.16730108619772466,-0.1055852253265499,-0.9600872460410095,12.442091822870077,1.0300006866455078,-0.49907201041045823,-0.031500816345214844,-1.1407826403635788,1.077781007673149,-0.5861417283543986,0.5231400956639689,-0.9399986267089844,88.83479594160924,50.26223950586656,0.554640912009182,5,-0.38499927520751953,0.095001220703125,-0.12874841690063477,-0.6324987411499023,0.24000167846679688,0,0.026309406385430112,-1.163252913562399,19.420000076293945,1.7837885208210902,19.674999237060547,1.3846091772731897,19.94499969482422,0.026309406385430112
4858,2011-05-03,20.82999992370605,20.864999771118164,20.149999618530273,20.40999984741211,23400000.0,0.024342309393629025,1.9183693329336982,0.5250005960470118,52.850882421465016,33.42939998163162,-0.857383502546309,-0.39314272356928015,-0.5749280914444341,-1.4355310632433422,10.829076883162331,0.7150001525878906,-0.5549015681040075,0.4922500610351541,-0.5301023737571064,1.5146024958274147,-0.018926156360976165,1.0034262784312844,-1.4138994598388628,97.57786471945445,53.300318630618946,0.5111762173961296,5,-0.6999998092651332,-0.3999996185302699,-0.5812497138977015,-1.085000038146969,-0.25,1,-0.009121485105786142,-1.183912481090917,20.334999084472656,-1.163252913562399,19.420000076293945,1.7837885208210902,19.674999237060547,-0.009121485105786142
4859,2011-05-04,20.665000915527344,20.875,20.45499992370605,20.790000915527344,20905400.0,-0.007921219816756975,1.8474758185486198,-0.2976189935558901,49.891792942637466,35.41077491098351,-0.7124361059403839,-0.2616416318752428,-0.3729254076260595,-1.2487820334802358,10.478064570641271,0.42000007629394887,-0.6216503790393624,0.34000101089477397,-0.6578438342462434,1.3378458560357913,-0.1589214116757347,0.8389234334652826,-1.190944479370117,85.56707247531918,39.06513848055084,0.4989224225705093,5,-0.5300006866455078,-0.2350006103515625,-0.41625070571899414,-0.7325010299682617,-0.5500011444091797,2,0.002177506264299245,1.9183693329336982,20.82999992370605,-1.183912481090917,20.334999084472656,-1.163252913562399,19.420000076293945,0.002177506264299245
4860,2011-05-05,20.309999465942386,20.684999465942386,20.280000686645508,20.625,17000000.0,-0.01717887412810204,-1.1600044759342432,2.520004272460909,43.4920611853666,37.89279854212256,-0.4134552772459372,0.052331766902014465,0.02361576160540224,-0.8788238754834445,9.970978296536703,0.40499877929687855,-0.595626881412251,0.012749576568605647,-0.9521907795427111,0.9776899326799224,-0.46972060148705097,0.49521975462426226,-0.7518864159545942,61.16834613856946,20.272543351865593,0.48247017805565806,5,-0.17499923706055043,0.12000083923339488,0.04500055313109996,-0.22999954223633168,-0.32999992370605824,3,0.01058592605816755,1.8474758185486198,20.665000915527344,1.9183693329336982,20.82999992370605,-1.183912481090917,20.334999084472656,0.01058592605816755
4861,2011-05-06,20.5049991607666,20.665000915527344,20.424999237060547,20.459999084472656,15584400.0,0.009601166910477188,-3.173950541522233,-0.14285714285714446,46.43961397919985,40.716393145170215,-0.509149486730152,-0.17071661632021673,-0.13897222401113396,-1.0513539264693108,9.84450230106354,0.3550014495849574,-0.5714811882480255,0.2199993133544922,-0.7267900322017162,1.1667886589107006,-0.25339535942361024,0.6933939861325946,-0.8678728937780775,73.09084805575284,35.68988831798583,0.4733946727781036,5,-0.3574991226196289,-0.07499885559082031,-0.06249856948852539,-0.33749866485595703,-0.6149997711181605,4,-0.002438392543620105,-1.1600044759342432,20.309999465942386,1.8474758185486198,20.665000915527344,1.9183693329336982,20.82999992370605,-0.002438392543620105
4862,2011-05-09,20.6200008392334,20.76499938964844,20.420000076293945,20.440000534057614,16262200.0,0.005608470284009348,-2.1363399916771026,4.000000000000079,55.386430304251256,43.62472421601861,-0.5188063582936451,-0.3015738716286904,-0.22326495803524082,-1.146022852015296,10.25791094166415,0.34499931335449574,-0.5563953961318404,0.33525094985962056,-0.6111630153418872,1.2816649150611283,-0.13795603274113333,0.8084579324603745,-0.9086021482641868,64.82772046965476,22.21019163989657,0.47320698260075467,5,-0.4725008010864258,-0.1900005340576172,-0.17750024795532227,-0.4525003433227539,-0.7950000762939453,0,-0.0050922136426480025,-3.173950541522233,20.5049991607666,-1.1600044759342432,20.309999465942386,1.8474758185486198,20.665000915527344,-0.0050922136426480025
4863,2011-05-10,20.520000457763672,20.78499984741211,20.350000381469727,20.63500022888184,15902200.0,-0.004849678826368331,1.09638797861926,-0.6388865341414898,52.431791329185025,45.645306156226084,-0.33487878520331904,-0.2203531367918714,-0.09260094424188736,-1.0268631685501362,10.633791247797191,0.4349994659423828,-0.4154196884213839,0.2400005340576179,-0.7003687910727088,1.1803698591879446,-0.23018412850754544,0.7101851966227812,-0.7387856882526123,40.33614253520585,-4.126248868698056,0.47018466256516317,5,-0.3725004196166992,-0.09000015258789062,0.0,-0.35249996185302734,-0.6949996948242188,1,0.002680326703159208,-2.1363399916771026,20.6200008392334,-3.173950541522233,20.5049991607666,-1.1600044759342432,20.309999465942386,0.002680326703159208
4864,2011-05-11,20.38500022888184,20.59000015258789,20.155000686645508,20.575000762939453,23016800.0,-0.006578958375741961,2.9545529420944487,1.652181845321929,49.94153027821415,47.5809989149002,-0.14628414987956972,-0.10532320945445406,0.07889635409801343,-0.8776052554093177,10.958177568392799,0.4349994659423828,-0.2725531619183812,0.11425027847290536,-0.8177100412196978,1.0462105981655085,-0.35172988137339445,0.5802304383192052,-0.5381583455414436,36.50791247982957,-8.712387267697508,0.46598015984630076,5,-0.23750019073486683,-3.552713678800501e-15,0.19250011444091442,-0.2100000381469762,-0.6149997711181676,2,0.009565842169966254,1.09638797861926,20.520000457763672,-2.1363399916771026,20.6200008392334,-3.173950541522233,20.5049991607666,0.009565842169966254
4865,2011-05-12,20.645000457763672,20.670000076293945,20.36000061035156,20.38500022888184,18200000.0,0.012754487415381988,1.0000000000000229,-1.3684184108819022,65.17006018915711,51.35531377839175,-0.2840954652875709,-0.38755631852989225,-0.14840895908621832,-1.1164220066983255,10.757850370802927,0.30999946594238637,-0.1661924017147669,0.37575044631957866,-0.5535632379823348,1.305064130621492,-0.08890639583137627,0.8404072884705336,-0.7364690874236999,77.7778450564788,26.148474876011164,0.4646568421509562,5,-0.4575004577636719,-0.3775005340576172,0.07249975204467773,-0.4700002670288086,-0.595001220703125,3,-0.02567210825351174,2.9545529420944487,20.38500022888184,1.09638797861926,20.520000457763672,-2.1363399916771026,20.6200008392334,-0.02567210825351174
4866,2011-05-13,20.600000381469727,20.959999084472656,20.51499938964844,20.690000534057614,23727200.0,-0.0021797081761275594,-2.4230464508935783,-0.34615412830575343,63.69862441028994,53.255865226640715,-0.060468719978135965,-0.3880481761127328,-0.08603702243630451,-1.0502850672115116,10.91279841162443,0.4449996948242152,-0.08228394457871246,0.34700031280517507,-0.5446358161604756,1.2386364417708258,-0.09881775167765028,0.7928183772880004,-0.6334808933501535,55.279575217213086,-0.8565953875321455,0.4458180644828255,5,-0.04500102996826172,-0.4225006103515625,0.14374971389770508,-0.4250001907348633,-0.6499996185302734,4,-0.030097127560789083,1.0000000000000229,20.645000457763672,2.9545529420944487,20.38500022888184,1.09638797861926,20.520000457763672,-0.030097127560789083
4867,2011-05-16,20.280000686645508,20.59499931335449,20.209999084472656,20.479999542236328,17727000.0,-0.015533965480508782,-1.264693507761158,2.2222057389904664,56.824150529301576,53.69733946084477,0.28039561217019937,-0.1190444109577129,0.23636866867715867,-0.705765076279107,10.819653650694587,0.3900012969970703,0.03142650176811301,0.05550060272216939,-0.7910895688101682,0.902090774254507,-0.36779448304399764,0.4787956884883364,-0.2340028308176869,15.5279812155403,-41.75058376405528,0.42329508576616853,5,0.2774991989135742,-0.10250091552734375,0.5124993324279785,-0.10500049591064453,-0.2550010681152344,0,-0.019230832534137154,-2.4230464508935783,20.600000381469727,1.0000000000000229,20.645000457763672,2.9545529420944487,20.38500022888184,-0.019230832534137154
4868,2011-05-17,20.23500061035156,20.280000686645508,20.040000915527344,20.280000686645508,16102200.0,-0.0022189385981422616,9.666638409697791,0.22500166893962123,53.95096401609445,54.14835846900666,0.2593976126415143,-0.0718195967438966,0.2776597697879346,-0.6345010461312874,10.874067488827643,0.23999977111816406,0.1820482014307494,0.006750488281245026,-0.8393009706321628,0.8528019471946529,-0.4162752411754589,0.42977621773794894,0.7249984741210973,21.195661187865536,-35.52963956560464,0.4230257294567042,5,0.26499938964844105,-0.057500839233394885,0.5099997520446813,-0.04500007629394176,-0.1700000762939453,1,-0.020261914259709135,-1.264693507761158,20.280000686645508,-2.4230464508935783,20.600000381469727,1.0000000000000229,20.645000457763672,-0.020261914259709135
4869,2011-05-18,20.170000076293945,20.200000762939453,19.989999771118164,20.18000030517578,15985200.0,-0.003212282287965995,7.399847415601755,0.22222693171701716,57.14286500658632,55.66511444914217,0.2758016312595437,-0.01922478135245953,0.3350569653755642,-0.5427091957402652,10.878379799198658,0.24500083923339488,0.21248306059280253,-0.05100002288818217,-0.8964062802680068,0.7944062344916425,-0.47370315157809273,0.3717031058017284,0.7715990447998031,18.556745628334177,-37.949692197083586,0.422703128689912,5,0.30499935150146484,0.00749969482421875,0.5750002861022949,0.020000457763671875,-0.3150005340576172,2,-0.017104576700521346,9.666638409697791,20.23500061035156,-1.264693507761158,20.280000686645508,-2.4230464508935783,20.600000381469727,-0.017104576700521346
4870,2011-05-19,20.09499931335449,20.295000076293945,19.9950008392334,20.239999771118164,14056000.0,-0.0037184314653327943,1.3529253369635137,14.499713904253646,60.27394953689511,57.202262844441655,0.35436236369960383,0.03430076368796264,0.3949785012431768,-0.4422787998463171,11.295367438080818,0.2999992370605469,0.16892587171798823,-0.11125078201294158,-0.954533209657999,0.7320316456321159,-0.5328919958354703,0.31039043180958714,0.8085358337402369,10.824702738521614,-50.15413874025101,0.42164121382252917,5,0.3800001144409215,0.08250045776367543,0.6437511444091832,0.09500122070312855,-0.00499916076659801,3,-0.016173121010003344,7.399847415601755,20.170000076293945,9.666638409697791,20.23500061035156,-1.264693507761158,20.280000686645508,-0.016173121010003344
4871,2011-05-20,20.489999771118164,20.600000381469727,20.270000457763672,20.325000762939453,21076600.0,0.019656654454383027,-1.4000027743291326,-1.137920601930992,52.80290054419696,56.9152039822134,-0.04804159678836939,-0.30049806256024425,-2.2409216391849895e-05,-0.8077776814422286,10.544614942000806,0.5050010681152379,0.16054134945054344,0.2357497215270996,-0.5529821926722072,1.0244816357264064,-0.15861623557255555,0.6301156786267548,0.37699396093749726,81.96713110038272,23.499320019023322,0.39436595709965366,5,-0.015000343322753906,-0.3125,0.2487506866455078,-0.2999992370605469,-0.0149993896484375,4,-0.02147391600647175,1.3529253369635137,20.09499931335449,7.399847415601755,20.170000076293945,9.666638409697791,20.23500061035156,-0.02147391600647175
4872,2011-05-23,20.21500015258789,20.28499984741211,20.104999542236328,20.25,13000000.0,-0.01342116259649262,2.4285921889191644,-0.21212156241691424,37.91750823456232,55.30250586058865,0.18267761238493918,0.024177773349865816,0.27419903487963637,-0.506013136103725,9.463735149931955,0.38500022888183594,0.20982495433684178,-0.06999988555908132,-0.7968608140537263,0.6568610429355637,-0.4334303498064038,0.2934305786882412,0.6169138210302698,36.8852715311304,-15.948190374844444,0.36343046424732217,5,0.25999927520751953,-0.03750038146972656,0.5237503051757812,-0.024999618530273438,0.4799995422363281,0,-0.013109047125805406,-1.4000027743291326,20.489999771118164,1.3529253369635137,20.09499931335449,7.399847415601755,20.170000076293945,-0.013109047125805406
4873,2011-05-24,20.209999084472656,20.395000457763672,20.059999465942386,20.2549991607666,12685000.0,-0.0002473939192424446,1.0615276269843381,1.2857220708446866,40.461201346736686,54.24913597931339,0.15542518423367113,0.06811234193167692,0.27947615524939806,-0.4728867733314779,8.797965589873705,0.3350009918212855,0.22866884800812315,-0.09750089645385884,-0.782594472749814,0.5875926798420963,-0.4400476846018364,0.24504589169411872,0.5882383210455053,36.06542511944368,-12.105828047472833,0.3425467881479769,5,0.2650003433227539,-0.03249931335449219,0.506251335144043,-0.019998550415039062,0.4950008392333949,1,-0.009153858204997034,2.4285921889191644,20.21500015258789,-1.4000027743291326,20.489999771118164,1.3529253369635137,20.09499931335449,-0.009153858204997034
4874,2011-05-25,20.239999771118164,20.274999618530273,20.11000061035156,20.20499992370605,11666000.0,0.0014844476993844946,2.1428519527702767,-0.7777730682830443,48.300982559840506,52.37479402050043,0.11476155361749463,0.0646606777458345,0.2657411729784016,-0.47414253455750455,8.536799640837627,0.1649990081787145,0.18788133132955664,-0.0822502136230483,-0.7468793239645954,0.5823788967184989,-0.41456476879382365,0.25006434154772705,0.5259081290239962,40.49572186106925,-5.7823319717099935,0.332314555170774,5,0.2349996566772461,-0.0625,0.3262500762939453,-0.049999237060546875,0.7350006103515625,2,-0.008646207462426392,1.0615276269843381,20.209999084472656,2.4285921889191644,20.21500015258789,-1.4000027743291326,20.489999771118164,-0.008646207462426392
4875,2011-05-26,20.450000762939453,20.5,20.114999771118164,20.200000762939453,13971600.0,0.010375543191505132,1.2000108991825613,7.142888283378022,48.67474154357796,50.70547370197688,-0.14059399769481473,-0.08885796006462243,0.07397554326280442,-0.6566000477774203,7.976361176887381,0.38500022888183594,0.17290109744432414,0.08900070190429688,-0.5031553356202956,0.6811567394288893,-0.20707731685800113,0.3850787206665949,0.2848708120417456,72.22233995959235,28.124087498323618,0.2960780187622967,5,-0.1550006866455078,-0.27250099182128906,0.05749940872192383,-0.26000022888183594,0.33499908447265625,3,-0.029095413129833103,2.1428519527702767,20.239999771118164,1.0615276269843381,20.209999084472656,2.4285921889191644,20.21500015258789,-0.029095413129833103
4876,2011-05-27,20.59499931335449,20.65999984741211,20.43000030517578,20.479999542236328,9929200.0,0.0070903933988017975,-1.139548087756496,0.45999908447264204,49.40614047487007,49.881250362595594,-0.32003125842115665,-0.1489518853897387,-0.058302706693162065,-0.7762055975291666,7.416063093173765,0.22999954223632812,0.1842002374001943,0.17524929046630433,-0.22628072784871023,0.5767793087813189,-0.02551571869120295,0.3760142996238116,0.11007738947218826,89.1665845447632,45.720426235240524,0.20076500915750745,5,-0.2699995040893519,-0.4174995422363246,-0.08999919891357067,-0.40499877929687145,0.5300006866455114,4,-0.024520474756177357,1.2000108991825613,20.450000762939453,2.1428519527702767,20.239999771118164,1.0615276269843381,20.209999084472656,-0.024520474756177357
4877,2011-05-31,20.8700008392334,20.88500022888184,20.604999542236328,20.614999771118164,13747200.0,0.01335283005814869,-1.0363573311139112,2.217405005556269,57.675431808656505,50.295080117324716,-0.5615980147466431,-0.40245122802894073,-0.3145470940874162,-1.0282683145388063,8.145075947756443,0.29000091552735086,0.11192601043276085,0.423500728607177,-0.023019600703250376,0.8700210579176044,0.20024056395196155,0.6467608932623925,-0.8800010681152344,98.18189384516461,52.09751346863882,0.22326016465521453,5,-0.43250083923339844,-0.6925010681152344,-0.530001163482666,-0.6800003051757812,0.4749984741210902,1,-0.018926710200275254,-1.139548087756496,20.59499931335449,1.2000108991825613,20.450000762939453,2.1428519527702767,20.239999771118164,-0.018926710200275254
4878,2011-06-01,20.63999938964844,20.920000076293945,20.63500022888184,20.78499984741211,15302800.0,-0.011020672752086291,-2.677446347706364,-0.5686268643319681,55.36839045059095,50.09791627776968,-0.29961351413142623,-0.19754206659656504,-0.06984744540421062,-0.7762729488334692,8.186130405481965,0.2849998474121058,0.0407690561090952,0.2029993057251005,-0.216429322045272,0.622427933495473,-0.006715008160085745,0.41271361961028674,-0.632099609375004,65.43199120264357,17.387062178809124,0.20971431388518633,6,-0.18249893188476918,-0.44999980926514027,-0.34249925613403676,-0.44999885559082387,0.5799999237060476,2,0.0026647435466184977,-1.0363573311139112,20.8700008392334,-1.139548087756496,20.59499931335449,1.2000108991825613,20.450000762939453,0.0026647435466184977
4879,2011-06-02,20.709999084472656,20.7450008392334,20.540000915527344,20.559999465942386,11075200.0,0.0033914581828584645,-1.1579311937196952,-1.034476861961012,51.48737923063763,49.121630688185505,-0.3184470702622164,-0.2782645291961501,-0.12693391135339738,-0.8235685738029375,8.110794809482247,0.2049999237060547,0.023280984142132866,0.2707490921020508,-0.1542746493640479,0.6957728335681495,0.058237221369001446,0.4832609628351001,-0.6656152923583996,73.91293016026461,28.405071000102794,0.2125118707330485,6,-0.2199993133544922,-0.5199995040893555,-0.41249895095825195,-0.5199985504150391,-0.07499885559081676,3,-0.0002413887487978661,-2.677446347706364,20.63999938964844,-1.0363573311139112,20.8700008392334,-1.139548087756496,20.59499931335449,-0.0002413887487978661
4880,2011-06-03,20.524999618530273,20.70499992370605,20.38999938964844,20.479999542236328,13982200.0,-0.008932857272846872,-1.8000000000000254,0.3000012715689961,48.38708354252599,48.63098435466651,-0.07379824014918768,-0.08045699284378216,0.054910613811888,-0.6100041009922492,8.26791688110682,0.3199996948242152,0.019796596554058965,0.07499961853027415,-0.34712549521798053,0.4971247322785288,-0.13606293834385141,0.2860621754043997,-0.44559117504882906,25.471708298394812,-18.023481988185676,0.2110625568741266,6,-0.034999847412109375,-0.33500003814697266,-0.22749948501586914,-0.33499908447265625,0.25,4,0.02192451991732014,-1.1579311937196952,20.709999084472656,-2.677446347706364,20.63999938964844,-1.0363573311139112,20.8700008392334,0.02192451991732014
4881,2011-06-06,20.45499992370605,20.549999237060547,20.350000381469727,20.450000762939453,10354600.0,-0.003410460225345191,1.0512935883014622,0.1110922731317822,54.21683978306821,50.44202119338938,-0.01037659036084193,-0.015173108354353815,0.10927124597285243,-0.5156280560427966,8.392170686777952,0.1999988555908203,0.00800046279872646,0.007499885559077768,-0.41384526630259444,0.42884503742075,-0.20317269037175834,0.21817246148991387,-0.34196781491210615,18.420982184684362,-27.429945041858275,0.21067257593083577,6,0.03499984741211293,-0.26500034332275035,-0.15999984741210582,-0.26499938964843395,0.3500003814697301,0,0.016132971153111964,-1.8000000000000254,20.524999618530273,-1.1579311937196952,20.709999084472656,-2.677446347706364,20.63999938964844,0.016132971153111964
4882,2011-06-07,20.51499938964844,20.625,20.354999542236328,20.51000022888184,9846000.0,0.002933242051634144,1.4000000000000759,1.0000000000007108,56.69852267459067,52.24616800759538,-0.026089544915777196,-0.08795168536902764,0.03336269963054406,-0.5558441398883112,8.387526223379474,0.2700004577636719,-0.006255757003376772,0.07274942398071715,-0.3421124101137991,0.4876112580752334,-0.13468149306654098,0.2801803410279753,-0.3696885621544972,28.947209915541844,-19.195336196140918,0.20743091704725797,6,9.536743128535363e-07,-0.2849998474121129,-0.2762489318847692,-0.32499885559082387,0.12000083923339844,1,0.029734371362416745,1.0512935883014622,20.45499992370605,-1.8000000000000254,20.524999618530273,-1.1579311937196952,20.709999084472656,0.029734371362416745
4883,2011-06-08,20.575000762939453,20.665000915527344,20.3799991607666,20.520000457763672,10002600.0,0.002924756279607088,1.4255405493149795,11.001907668828691,59.71222429270458,53.51408375569139,-0.032263387421028966,-0.15138277734097016,-0.03653687054925214,-0.5979074474388497,8.587388800734436,0.2850017547607422,-0.015661270142395267,0.13000078201293874,-0.28775021535798473,0.5477517793838622,-0.078874716672523,0.3388762806984005,-0.39870236549350935,56.96205587800709,4.867375011879993,0.20887549868546154,6,-0.05750083923339844,-0.10000133514404297,-0.38500070571899414,-0.38500022888183594,-0.07500076293945312,2,0.03742398648178846,1.4000000000000759,20.51499938964844,1.0512935883014622,20.45499992370605,-1.8000000000000254,20.524999618530273,0.03742398648178846
4884,2011-06-09,20.57999992370605,20.84499931335449,20.524999618530273,20.6200008392334,12480200.0,0.00024297256773864184,-3.266619195361328,-0.7272853377722938,62.034735461104354,54.99852752430544,0.017923215380882596,-0.14864511936085378,-0.05673827935416398,-0.5855557375117932,9.411993022836612,0.3199996948242152,0.045407089429573944,0.12524995803832795,-0.29569491279316296,0.5461948288698188,-0.0852224773774175,0.3357223934540734,-0.37395345910618616,46.46465424896502,-10.402182408191578,0.2104724354157458,6,0.0550003051757848,-0.10500049591064098,-0.2999997138977015,-0.38999938964843395,-0.17499923706054332,3,0.031098124004909522,1.4255405493149795,20.575000762939453,1.4000000000000759,20.51499938964844,1.0512935883014622,20.45499992370605,0.031098124004909522
4885,2011-06-10,20.114999771118164,20.549999237060547,20.104999542236328,20.549999237060547,11997800.0,-0.02259475968472935,1.0459781202727292,10.87473774556455,41.00720674898592,54.06531266587386,0.48098705478398784,0.28945326343574607,0.37992813827786875,-0.10956463000550798,9.657643147634746,0.475000381469723,0.08949543161298479,-0.3132501602172866,-0.7501926913989614,0.12369237096438823,-0.5317214258081258,-0.0947788946264474,0.8050003051757812,1.3513826993115565,-50.17830611923483,0.2184712655908378,6,0.39750003814697266,0.3599996566772461,0.16750049591064453,0.07500076293945312,0.7350006103515625,4,0.025851377761898497,-3.266619195361328,20.57999992370605,1.4255405493149795,20.575000762939453,1.4000000000000759,20.51499938964844,0.025851377761898497
4886,2011-06-13,19.979999542236328,20.11000061035156,19.625,19.649999618530273,17699400.0,-0.006711420851004624,-1.5526404288532105,-0.7586214456404973,43.958864104842185,52.54124958767228,0.5806353697232396,0.3959221379868332,0.48508644920349653,0.04014407620243787,9.413516623303805,0.48999977111816406,0.10645986442072086,-0.41725034713745046,-0.8894399446648364,0.05493925038993552,-0.6533451459011452,-0.1811555483737557,0.9237005233764641,29.09833951137461,-23.28063213133347,0.23609479876369335,6,0.29250049591064453,0.3125,0.30250072479248047,0.21000099182128906,0.9150009155273438,0,0.03978979451993325,1.0459781202727292,20.114999771118164,-3.266619195361328,20.57999992370605,1.4255405493149795,20.575000762939453,0.03978979451993325
4887,2011-06-14,19.88999938964844,20.125,19.86000061035156,20.114999771118164,15579000.0,-0.004504512244739245,1.163252913562399,-0.6818194954194615,42.11824418917121,51.069011114181194,0.5777609631619676,0.47980619062002816,0.5405210181278797,0.14431903829965975,9.877256622083133,0.26499938964844105,0.10481096998391948,-0.4877504348754833,-1.0098968086686355,0.0343959389176689,-0.7488236217720576,-0.22667724797890898,0.9625526733398395,21.721273671851783,-31.369570727981134,0.2610731868965761,6,0.34500026702880504,0.4025001525878871,0.3987507820129359,0.30000114440917613,1.600000381469723,1,0.04600306403244758,-1.5526404288532105,19.979999542236328,1.0459781202727292,20.114999771118164,-3.266619195361328,20.57999992370605,0.04600306403244758
4888,2011-06-15,19.825000762939453,20.084999084472656,19.7450008392334,19.799999237060547,15163000.0,-0.0032679049121949744,-4.037073666958659,-0.11111770440385035,39.95160046367491,49.787257917852,0.5755160171475495,0.540210623307896,0.5670682353173717,0.22309874099850902,10.651847221020294,0.3399982452392578,0.08690587768812108,-0.5322490692138686,-1.1074879967089757,0.04298985828123847,-0.8198685329614221,-0.24462960546631507,0.9784492175292954,16.393514385638017,-36.70878608120307,0.2876194637475533,6,0.40999889373779297,0.467498779296875,0.46374940872192383,0.36499977111816406,1.779998779296875,2,0.0408574746416448,1.163252913562399,19.88999938964844,-1.5526404288532105,19.979999542236328,1.0459781202727292,20.114999771118164,0.0408574746416448
4889,2011-06-16,19.825000762939453,19.920000076293945,19.71500015258789,19.88500022888184,18837600.0,0.0,2.1538653403172088,-2.3998321635643776,33.1536346567902,48.09465248610357,0.48810675532539705,0.5407641704463124,0.543459452439226,0.23606167434279257,11.381220273681064,0.2049999237060547,0.020164439378724808,-0.5149991035461419,-1.1329838652218527,0.10298565812956895,-0.8239914843839955,-0.20600672270828824,0.9313112183105439,21.621721935145967,-27.861499969858794,0.308992380837855,6,0.40999889373779297,0.467498779296875,0.46374940872192383,0.5199995040893555,1.4949989318847656,3,0.03404787949982735,-4.037073666958659,19.825000762939453,1.163252913562399,19.88999938964844,-1.5526404288532105,19.979999542236328,0.03404787949982735
4890,2011-06-17,19.770000457763672,19.95499992370605,19.665000915527344,19.950000762939453,15756200.0,-0.0027742901921394836,2.0526432027627406,3.000031789426659,26.628944777704945,45.02933081884099,0.47466375649575454,0.6009805592879935,0.5754981999241195,0.30503423936711727,12.372817783706559,0.2899990081787074,-0.031034206925479424,-0.5537494659423814,-1.2144735311287853,0.10697459924402253,-0.8841114985355816,-0.2233874333491812,0.9410590442363258,29.000091552734375,-14.824672619174997,0.33036203259320185,6,0.4649991989135742,0.5224990844726562,0.4962496757507324,0.5749998092651367,1.3099994659423793,4,0.03211938362057398,2.1538653403172088,19.825000762939453,-4.037073666958659,19.825000762939453,1.163252913562399,19.88999938964844,0.03211938362057398
4891,2011-06-20,20.049999237060547,20.075000762939453,19.725000381469727,19.725000381469727,10405600.0,0.014162810966801054,-1.1538560856373208,-1.8055461365659307,26.836093962320575,41.71128318414432,0.14658951932037212,0.3018014049350981,0.2790254091841078,0.028802386760702348,12.614544269356276,0.35000038146972656,-0.07426749567741808,-0.25175065994262624,-0.9184412742425181,0.4149399543572656,-0.5850959670925704,0.0815946472073179,0.6176178848594525,83.69545386694973,44.815451287928965,0.3333453071499457,6,0.18500041961669922,0.24250030517578125,0.17750072479248047,0.2950010299682617,1.435001373291012,0,0.039900307972603466,2.0526432027627406,19.770000457763672,2.1538653403172088,19.825000762939453,-4.037073666958659,19.825000762939453,0.039900307972603466
4892,2011-06-21,19.950000762939453,20.030000686645508,19.774999618530273,19.98500061035156,13684600.0,-0.004987455258165574,3.08001708984375,-0.10769221740328615,28.96339974180927,38.29474712293373,0.1765843483484737,0.401514728519345,0.3650779625645768,0.13777272719296718,13.268821519920508,0.27499961853027344,-0.10188470291493701,-0.33849916458130025,-1.0227511162561846,0.34575278709358415,-0.6806251404187407,0.003626811256140172,0.6759116741037445,67.85740236148955,31.000278992533893,0.34212597583744203,6,0.28499889373779297,0.32249927520751953,0.41624879837036133,0.39499950408935547,1.6349983215332031,1,0.047368403944110016,-1.1538560856373208,20.049999237060547,2.0526432027627406,19.770000457763672,2.1538653403172088,19.825000762939453,0.047368403944110016
4893,2011-06-22,20.024999618530273,20.225000381469727,19.825000762939453,19.950000762939453,10646800.0,0.0037593409886049756,-1.4615447817692042,-2.1428337874661576,29.179280909871977,34.64414106168569,0.017168706423984048,0.3288034720853972,0.277039531402302,0.0781009423877066,13.509792396271065,0.39999961853027344,-0.14174081595466248,-0.2542503356933601,-0.9479076565006892,0.43940698511396903,-0.6010789960970229,0.0925783247103027,0.5608763210311949,64.28554398656681,30.789063243628803,0.3468286604036637,6,0.0625,0.24750041961669922,0.3425002098083496,0.4050006866455078,1.1550006866455078,2,0.07315856082375372,3.08001708984375,19.950000762939453,-1.1538560856373208,20.049999237060547,2.0526432027627406,19.770000457763672,0.07315856082375372
4894,2011-06-23,20.065000534057614,20.104999542236328,19.665000915527344,19.82999992370605,12026000.0,0.0019975488783692263,1.7936542537086866,3.133389283080288,34.666658189539916,33.939635666191684,-0.11573847021850625,0.28988224989484124,0.22564571554476132,0.052458080990156475,13.915138575506337,0.4399986267089844,-0.19604356503205267,-0.20549945831299254,-0.9056262550080341,0.494627338382049,-0.5555628566605115,0.14456394003452644,0.4824403679213951,71.42857142857079,35.39200729990938,0.35006339834752065,6,-0.14000034332275035,0.20749950408935902,0.2737493515014684,0.3649997711181676,0.6949996948242259,3,0.07675050920456128,-1.4615447817692042,20.024999618530273,3.08001708984375,19.950000762939453,-1.1538560856373208,20.049999237060547,0.07675050920456128
4895,2011-06-24,19.854999542236328,20.049999237060547,19.790000915527344,20.049999237060547,12799600.0,-0.010466034698819793,1.666653624946203,-0.8297837802740082,31.707277360318457,32.578348250133494,0.05979057476787375,0.47750354724908917,0.4181937132805196,0.2747837268238733,13.844856754372382,0.2749996185302699,-0.2736948794878913,-0.3857503890991225,-1.1040908814746189,0.33259010327637384,-0.7449206352868707,-0.026580142911374338,0.65554372366352,33.92835855463708,-4.157323602261819,0.35917024618774857,6,0.09000110626220703,0.41750049591064453,0.471250057220459,0.5750007629394531,0.3549995422363281,4,0.07378495020720033,1.7936542537086866,20.065000534057614,-1.4615447817692042,20.024999618530273,3.08001708984375,19.950000762939453,0.07378495020720033
4896,2011-06-27,20.09000015258789,20.145000457763672,19.725000381469727,19.864999771118164,8347400.0,0.01183584063306875,1.5074557183281427,-1.153849915880903,38.292023178244015,32.15321258225269,-0.17652948520175826,0.2136856088689001,0.16005151326260503,0.045935185813803514,13.332601055083785,0.4200000762939453,-0.3582060489104144,-0.12549982070922994,-0.826708358306643,0.5757087168881831,-0.47610408950793826,0.22510444808947838,0.38512138267596185,75.89279328067684,35.137134403617864,0.35060426879870676,6,-0.14499950408935547,0.18249988555908203,0.23624944686889648,0.3400001525878906,-0.22500038146972656,0,0.04927823611741644,1.666653624946203,19.854999542236328,1.7936542537086866,20.065000534057614,-1.4615447817692042,20.024999618530273,0.04927823611741644
4897,2011-06-28,20.475000381469727,20.559999465942386,20.01499938964844,20.09499931335449,11762000.0,0.01916377431347316,-1.0185153788553367,1.6888907726868296,47.66353974019027,33.010094724087736,-0.5250335007866482,-0.21336362445315515,-0.24167589124776612,-0.32478375352538436,12.541691549934402,0.5450000762939453,-0.3487951064278221,0.2792504310607917,-0.36421249028480673,0.9227133524063902,-0.04248102961200573,0.6009818917335892,-0.8500003814697266,90.5028802076559,49.65753176414967,0.32173146067279895,6,-0.3625001907348633,-0.2025003433227539,-0.14875078201293945,-0.04500007629394531,-1.760000228881836,1,0.049328459588010576,1.5074557183281427,20.09000015258789,1.666653624946203,19.854999542236328,1.7936542537086866,20.065000534057614,0.049328459588010576
4898,2011-06-29,20.69499969482422,20.84000015258789,20.625,20.75,13510600.0,0.010744777008824702,-1.2051332211745374,-0.14473723836771435,52.441611180718915,35.153203226746484,-0.680172760192221,-0.4522165610056881,-0.45394666433909237,-0.5295565310159098,11.868704475027249,0.36499977111816406,-0.33123826171776827,0.49649972915649343,-0.15537255641420344,1.1483720147271903,0.170563586371145,0.8224358719418419,-1.0512997055053717,87.6595274966804,45.561775402390666,0.3259361427853491,6,-0.44249916076660156,-0.4224996566772461,-0.36875009536743164,-0.2649993896484375,-1.8150005340576172,2,0.0430055280392696,-1.0185153788553367,20.475000381469727,1.5074557183281427,20.09000015258789,1.666653624946203,19.854999542236328,0.0430055280392696
4899,2011-06-30,20.70499992370605,20.86000061035156,20.65999984741211,20.78499984741211,11183400.0,0.0004832195713602161,-1.3529490962537027,1.4545359966708926,65.52633850861218,39.475135863513955,-0.617113913685774,-0.4876105647200113,-0.46093970357269853,-0.5208442261213513,11.46536930106579,0.20000076293944957,-0.29839718625637346,0.5067499160766573,-0.14429986351840896,1.1577996956717236,0.18122502627912596,0.8322748058741887,-1.0134479278564434,86.3435545913317,37.47682462027472,0.3255248897975331,6,-0.442499160766598,-0.4324998855590785,-0.378750324249264,-0.2749996185302699,-2.2950000762939418,3,0.022941337030669695,-1.2051332211745374,20.69499969482422,-1.0185153788553367,20.475000381469727,1.5074557183281427,20.09000015258789,0.022941337030669695
4900,2011-07-01,20.975000381469727,20.98500061035156,20.690000534057614,20.71999931335449,12459600.0,0.013040350579984317,1.1454431960050493,-3.187516391292848,74.44721981395139,44.76526095813959,-0.7802625921386444,-0.7611964655850549,-0.7271513482321161,-0.7736454015496257,11.58521871374142,0.2950000762939453,-0.24341465982429256,0.7542503356933601,0.02880115732452282,1.4796995140621974,0.3915257465089397,1.1169749248777805,-1.2133414687500022,99.20633118529614,45.862851674622675,0.3627245891844193,7,-0.6499996185302734,-0.6700000762939453,-0.6487507820129395,-0.5450000762939453,-1.9050006866455078,4,-0.010250305062107556,-1.3529490962537027,20.70499992370605,-1.2051332211745374,20.69499969482422,-1.0185153788553367,20.475000381469727,-0.010250305062107556
4901,2011-07-05,20.78499984741211,20.9950008392334,20.71500015258789,20.940000534057614,8889400.0,-0.009058428157430298,1.1132023866932494,-0.6078432839169821,70.96021455232209,49.43157371486325,-0.5308639231004584,-0.5746691370431307,-0.5077671364248708,-0.5625856555922333,11.837863834429857,0.2800006866455078,-0.1737589872279699,0.5477498054504402,-0.2142245359098922,1.3097241468107725,0.1667626347702722,0.9287369761306081,-0.9254735988818368,78.57135906174149,20.350981227108157,0.3809871706801667,7,-0.4549989700317383,-0.47499942779541016,-0.5487499237060547,-0.3549995422363281,-3.114999771118164,1,-0.0276642178090295,1.1454431960050493,20.975000381469727,-1.3529490962537027,20.70499992370605,-1.2051332211745374,20.69499969482422,-0.0276642178090295
4902,2011-07-06,21.125,21.125,20.825000762939453,20.864999771118164,12234200.0,0.016357957906370846,1.307684407438653,-1.6774134006030041,76.97094023587817,54.74175808441949,-0.7673584144113192,-0.9134599747840468,-0.8160835966410218,-0.8806130853807197,12.029834100360903,0.3400001525878906,-0.07147215609851898,0.8572499275207512,0.004980695181849626,1.7095191598596529,0.4311153113513022,1.2833845436902003,-1.1519262923994162,100.0,34.98149033591709,0.4261346161694505,7,-0.7299995422363281,-0.75,-0.8737502098083496,-0.6949996948242188,-2.6900005340576136,2,-0.05964498124884432,1.1132023866932494,20.78499984741211,1.1454431960050493,20.975000381469727,-1.3529490962537027,20.70499992370605,-0.05964498124884432
4903,2011-07-07,21.34499931335449,21.350000381469727,21.170000076293945,21.23500061035156,10788400.0,0.010414168679502511,1.999984105539042,0.4230715621905146,78.89732006553164,59.656276070640786,-0.8721395778705983,-1.130791433151746,-1.006347619736907,-1.0774566695231371,12.300572391480538,0.22500038146972656,0.02357213837579053,1.03874931335449,0.06686654344145637,2.0106320832675237,0.5528079283979714,1.5246906983110087,-1.2336944506659755,99.27520808051717,27.57894927980007,0.48594138495651734,7,-0.8074989318847621,-0.8574991226196254,-1.0374994277954066,-0.9149990081787074,-2.629999160766598,3,-0.12321383206234826,1.307684407438653,21.125,1.1132023866932494,20.78499984741211,1.1454431960050493,20.975000381469727,-0.12321383206234826
4904,2011-07-08,21.21999931335449,21.375,21.09499931335449,21.21999931335449,9525000.0,-0.005856172594102316,-1.240005493164091,0.0,76.85184204038357,64.67233881287025,-0.6325978206017417,-1.0070161245302565,-0.8584157613153955,-0.9311499511546408,12.06865594144149,0.28000068664551137,0.12368183526365684,0.881749343872066,-0.16717595963924126,1.9306746473833734,0.3572866921164106,1.4062119956277215,-0.9352770780366058,77.37214489178184,0.26374365187062665,0.5244626517556538,7,-0.6699991226196254,-0.7199993133544886,-0.8962492942810023,-0.7899990081787074,-2.584999084472649,4,-0.11027333780898108,1.999984105539042,21.34499931335449,1.307684407438653,21.125,1.1132023866932494,20.78499984741211,-0.11027333780898108
4905,2011-07-11,20.63500022888184,21.075000762939453,20.565000534057614,21.040000915527344,13550600.0,-0.02756828951000434,1.14736766022721,-100.0,59.733796259564635,67.05475804412809,0.08345627650048115,-0.4016555450690156,-0.2481055001955319,-0.3314625188496514,12.50242906630939,0.654998779296875,0.2119304728882554,0.2707502365112333,-0.7806508768132723,1.322151349835739,-0.25495032015102126,0.7964507931734879,-0.17583355121481858,8.641943330516318,-64.83938067119979,0.525700556662253,7,0.05999946594237926,-0.1350002288818395,-0.29500055313110707,-0.20499992370605824,-1.2100009918212926,0,-0.10782652565011852,-1.240005493164091,21.21999931335449,1.999984105539042,21.34499931335449,1.307684407438653,21.125,-0.10782652565011852
4906,2011-07-12,20.774999618530273,20.93000030517578,20.5,20.5049991607666,14635800.0,0.0067845596363251826,-2.071444141689373,-0.6666666666666725,63.54677889852351,68.819562395054,0.05681744578037495,-0.5049297362842324,-0.3524244036006756,-0.4590037635079689,12.59058497297289,0.43000030517578125,0.2938867508909375,0.3709996223449714,-0.6793462877067746,1.4213455323967175,-0.1541733326809016,0.8961725773708444,0.6000003814697266,31.42852783203125,-40.997640087252364,0.5251729550258725,7,0.16250038146972656,-0.27499961853027344,-0.434999942779541,-0.3449993133544922,-1.5499992370605469,1,-0.08206979326176633,1.14736766022721,20.63500022888184,-1.240005493164091,21.21999931335449,1.999984105539042,21.34499931335449,-0.08206979326176633
4907,2011-07-13,20.80500030517578,21.07999992370605,20.75,20.864999771118164,9862400.0,0.0014440763993444072,-2.88235030124871,-0.22221986747481598,63.00000317891245,69.99271706151997,0.08778111733940364,-0.4878799579562312,-0.3751580049015395,-0.47544702983142173,12.853355326486671,0.32999992370605113,0.409964968065335,0.3552502632141099,-0.6804360652037964,1.3909365916320162,-0.16259290099484147,0.8730934274230613,0.5524996948242205,34.857177734375,-37.00425087540191,0.517843164208953,7,0.13249969482421875,-0.30500030517578125,-0.46500062942504883,-0.375,-2.1599998474121094,2,-0.1506849402978343,-2.071444141689373,20.774999618530273,1.14736766022721,20.63500022888184,-1.240005493164091,21.21999931335449,-0.1506849402978343
4908,2011-07-14,20.63500022888184,20.9950008392334,20.604999542236328,20.864999771118164,9524000.0,-0.008171116260529465,-1.6896556260029991,3.833359824522305,59.10542332765818,69.27928204141396,0.2775640582810155,-0.2678164274819217,-0.21567422544407933,-0.2928202601004237,12.725408818948303,0.3900012969970703,0.502951419610767,0.14475021362305185,-0.8506360192708229,1.1401364465169266,-0.3529429028238873,0.642443330069991,0.7053497711181613,15.428597586495943,-54.15414069614194,0.4976931164469382,7,0.3024997711181605,-0.1350002288818395,-0.2625002861022985,-0.20499992370605824,-2.034999847412113,3,-0.10661501034830212,-2.88235030124871,20.80500030517578,-2.071444141689373,20.774999618530273,1.14736766022721,20.63500022888184,-0.10661501034830212
4909,2011-07-15,20.5,20.68000030517578,20.354999542236328,20.63500022888184,12105400.0,-0.006542293549039346,1.8888907726868138,0.5869586850878457,60.55647124929767,67.73586553423021,0.4251344026944466,-0.08395871241488351,-0.08765660610572823,-0.139543137786454,12.493632512750212,0.3250007629394531,0.5496501624049408,-0.023999977111817117,-0.9689062794568528,0.9209063252332186,-0.49645312828433674,0.4484531740607025,0.8235430000000008,20.00005261648642,-51.858210243475945,0.4724531511725181,7,0.36499977111816406,0.0,-0.003750324249267578,-0.06999969482421875,-1.5799999237060547,4,-0.08707316328839554,-1.6896556260029991,20.63500022888184,-2.88235030124871,20.80500030517578,-2.071444141689373,20.774999618530273,-0.08707316328839554
4910,2011-07-18,20.405000686645508,20.540000915527344,20.15999984741211,20.44499969482422,10437600.0,-0.004634112846560567,2.3043362883229537,0.2962884471382677,55.40309847745765,66.00729708146748,0.48140076951727195,0.06435177103037049,0.010556739823282868,-0.022721862358366707,12.29939797397836,0.3800010681152344,0.5664829854894791,-0.1507493019104018,-1.0293261310613246,0.727827527240521,-0.5900377164858632,0.2885391126650596,0.8798005750439444,26.630523795208926,-42.870168511792016,0.43928841457546053,7,0.3624992370605469,0.09499931335449219,0.14999914169311523,0.024999618530273438,-0.8850002288818359,0,-0.08674346474891736,1.8888907726868138,20.5,-1.6896556260029991,20.63500022888184,-2.88235030124871,20.80500030517578,-0.08674346474891736
4911,2011-07-19,20.850000381469727,20.975000381469727,20.44499969482422,20.549999237060547,16830800.0,0.021808364609144926,-1.078433132500832,-7.500214582041868,56.30252424097106,63.710806415366704,0.05206637627728483,-0.3348065429256728,-0.43227810548016876,-0.4491579058379074,12.311879565506025,0.5699996948242188,0.5648238006410082,0.2542503356933601,-0.5998803448003613,1.1083810161870815,-0.17281500455349885,0.681315675940219,0.3673127953630839,75.00005183012189,7.819079302236474,0.4270653402468607,7,-0.08250045776367188,-0.35000038146972656,-0.3562507629394531,-0.4200000762939453,-1.7749996185302734,1,-0.06834537737829671,2.3043362883229537,20.405000686645508,1.8888907726868138,20.5,-1.6896556260029991,20.63500022888184,-0.06834537737829671
4912,2011-07-20,20.895000457763672,21.125,20.850000381469727,20.850000381469727,13231200.0,0.0021582770009893615,-11.222184546263723,0.14999968210977385,53.57144316848843,60.896820093473,-0.032397027955678226,-0.321882723500039,-0.4782532079643964,-0.4769804141324059,12.4434216627931,0.27499961853027344,0.5182536769030648,0.25200042724609517,-0.5549716577850106,1.058972512277201,-0.1514856152694577,0.655486469761648,0.25887391930389825,76.16585431416497,11.097118334519152,0.4034860425155534,7,-0.1275005340576172,-0.375,-0.6125006675720215,-0.4650001525878906,-1.864999771118164,2,-0.07992342855744927,-1.078433132500832,20.850000381469727,2.3043362883229537,20.405000686645508,1.8888907726868138,20.5,-0.07992342855744927
4913,2011-07-21,21.489999771118164,21.55500030517578,21.024999618530273,21.024999618530273,16810200.0,0.028475678407243965,-1.2795720977546616,10.333319204848896,61.595276760086506,59.20164617344,-0.6757246609483403,-0.8448145438412347,-1.0641099020235885,-1.050928379958556,13.47762889356942,0.6599998474121094,0.506037229485873,0.77374973297119,-0.062456175012716386,1.6099556409550964,0.355646778979235,1.191852686963145,-1.3299999237060547,95.3404650374223,31.601189176960872,0.4181029539919533,7,-0.6324996948242188,-0.8799991607666016,-1.226250171661377,-1.0599994659423828,-2.125,3,-0.1323871262752676,-11.222184546263723,20.895000457763672,-1.078433132500832,20.850000381469727,2.3043362883229537,20.405000686645508,-0.1323871262752676
4914,2011-07-22,21.604999542236328,21.7450008392334,21.405000686645508,21.51000022888184,12567400.0,0.0053513156046061106,-1.2295209090283727,0.20429953157172914,59.752316131161955,59.203703936950824,-0.8162012180110914,-0.8838409081686898,-1.1640901187271027,-1.1406412814382563,14.252673632485108,0.3400001525878906,0.44577768780905913,0.8117495536804213,-0.05501228938009817,1.6785113967409409,0.37836863215016336,1.2451304752106793,-1.4170996856689442,91.16711612677302,30.595842204194575,0.43338092153025937,7,-0.6524991989135742,-0.899998664855957,-1.341249942779541,-1.1749992370605469,-1.7099990844726562,4,-0.1390881381363619,-1.2795720977546616,21.489999771118164,-11.222184546263723,20.895000457763672,-1.078433132500832,20.850000381469727,-0.1390881381363619
4915,2011-07-25,21.31999969482422,21.65999984741211,21.309999465942386,21.520000457763672,10383600.0,-0.013191384098618197,-2.181803995006313,-2.1052864055254066,58.045117871385536,58.59240826726882,-0.47362220805693767,-0.5095862381998373,-0.8754546362162685,-0.8355073665424335,14.977804837132147,0.350000381469723,0.3443553958962404,0.4534996986389146,-0.32223784792564913,1.2292372452034783,0.06563092535663273,0.8413684719211965,-1.069815798950195,67.30763305578989,8.64092083309231,0.38786877328228264,7,-0.36749935150146484,-0.6149988174438477,-1.0562500953674316,-0.8899993896484375,-1.2700004577636719,0,-0.11257034019155787,-1.2295209090283727,21.604999542236328,-1.2795720977546616,21.489999771118164,-11.222184546263723,20.895000457763672,-0.11257034019155787
4916,2011-07-26,21.07999992370605,21.38999938964844,21.01499938964844,21.229999542236328,14831600.0,-0.011257025072867632,-1.6785648599124663,0.7499952316466255,49.30232365582044,57.070443875814156,-0.20764434816125998,-0.20197045758641252,-0.6330823804793546,-0.5842289644042147,15.77505545596773,0.375,0.24478035621582706,0.16399993896483878,-0.5245571725396765,0.852557050469354,-0.18027861678741885,0.5082784947170964,-0.7700233500976523,25.698259731734886,-26.594155910566904,0.3442785557522577,7,-0.12749958038329723,-0.37499904632568004,-0.816250324249264,-0.6949996948242152,-1.1399993896484375,1,-0.07400376999945057,-2.181803995006313,21.31999969482422,-1.2295209090283727,21.604999542236328,-1.2795720977546616,21.489999771118164,-0.07400376999945057
4917,2011-07-27,21.48500061035156,21.6299991607666,20.864999771118164,20.93000030517578,24871800.0,0.019212556362016686,-1.2335703824156732,-3.7000114441207894,52.05280618137945,56.28681974844986,-0.5655128617056597,-0.5559274846036324,-1.0206393987358844,-0.9812296107354364,16.236190400226114,0.7649993896484375,0.25098543083655045,0.5185006141662569,-0.18192073177805312,1.218921960110567,0.16828994119410368,0.8687112871384102,-1.1176230661181599,70.45455530654048,23.109388174912866,0.3502106729721543,7,-0.532500267028805,-0.7799997329711879,-1.2212510108947718,-1.2175006866455043,-1.7000007629394496,2,-0.11217127200131227,-1.6785648599124663,21.07999992370605,-2.181803995006313,21.31999969482422,-1.2295209090283727,21.604999542236328,-0.11217127200131227
4918,2011-07-28,21.584999084472656,21.739999771118164,21.375,21.44499969482422,14195800.0,0.00465433890064304,-1.6071525885558584,0.2522510138153841,55.39143512218601,55.71292684543745,-0.5772907588618068,-0.6174897436699531,-1.1002218538984323,-1.0753596096036127,16.1418685492279,0.36499977111816406,0.23694037132507262,0.5739991188049309,-0.16577702894488766,1.3137752665547495,0.2041110449300234,0.9438871926798384,-1.1625166084392582,81.81800448226385,36.69011057450716,0.369888073874909,7,-0.6324987411499023,-0.8799982070922852,-1.3312492370605469,-1.4074993133544922,-2.174999237060547,3,-0.11836916869109837,-1.2335703824156732,21.48500061035156,-1.6785648599124663,21.07999992370605,-2.181803995006313,21.31999969482422,-0.11836916869109837
4919,2011-07-29,21.18000030517578,21.545000076293945,21.15999984741211,21.315000534057614,19094000.0,-0.018762974124386878,-3.399973842246951,-0.9642915531334896,58.50235160601324,56.05728830416585,-0.0734099254941647,-0.18454209969460322,-0.6769967606701712,-0.6683046934429413,15.803356690478857,0.4249992370605469,0.21506938935838704,0.1452503204345703,-0.5835800876283237,0.8740807284974643,-0.21916488359687847,0.5096655244660191,-0.7046170946143846,36.00006103515625,-13.175348595837093,0.3644152040314478,7,-0.08500003814697266,-0.47499942779541016,-1.0000004768371582,-1.0025005340576172,-1.8600006103515625,4,-0.08569407497194814,-1.6071525885558584,21.584999084472656,-1.2335703824156732,21.48500061035156,-1.6785648599124663,21.07999992370605,-0.08569407497194814
4920,2011-08-01,20.76000022888184,21.475000381469727,20.61000061035156,21.295000076293945,16189600.0,-0.01983003164505648,-1.0718580108730322,3.96295511380502,49.78480052453509,55.3330967801174,0.44951367784177876,0.2303341879143055,-0.2408571522382701,-0.2518633278584126,14.922656230314699,0.8649997711181676,0.21008870526285506,-0.2639997482299776,-1.0028148077222063,0.47481531126225107,-0.6334072779760938,0.1054077815161385,-0.23383231317356135,13.274312383428585,-36.57018824546038,0.36940752974611507,8,0.417500495910641,-0.02499961853027699,-0.6612501144409215,-0.5825004577636754,-0.860000610351566,0,-0.041666655182149626,-3.399973842246951,21.18000030517578,-1.6071525885558584,21.584999084472656,-1.2335703824156732,21.48500061035156,-0.041666655182149626
4921,2011-08-02,20.209999084472656,20.88500022888184,20.18000030517578,20.549999237060547,20053800.0,-0.026493311095633243,-2.525019788855316,0.635514485158332,42.57176493447862,54.110910309671866,1.0048546756896748,0.7747719546379948,0.3064912315563326,0.2966937579425206,14.248004786595242,0.7049999237060582,0.19892489826215254,-0.7852508544921868,-1.6036860282721683,0.03318431928779475,-1.1944684413821776,-0.376033267602196,1.5350017547607422,1.9229993312050904,-47.7593957029119,0.40921758688999094,8,0.7525014877319336,0.5250015258789062,-0.10124874114990234,-0.03249931335449219,-0.4549999237060547,1,-0.00791686564375138,-1.0718580108730322,20.76000022888184,-3.399973842246951,21.18000030517578,-1.6071525885558584,21.584999084472656,-0.00791686564375138
4922,2011-08-03,19.864999771118164,20.274999618530273,19.424999237060547,20.274999618530273,24300600.0,-0.017070723848748526,3.1463448673694394,1.2058813629682819,40.78946047541387,51.79915294470824,1.328041156296603,1.0756862227981756,0.6536395839599436,0.6394257160251229,13.634498024710748,0.8500003814697266,0.2087926798978046,-1.0672501564025865,-2.025644863544752,-0.10885544926042101,-1.546447509973671,-0.588052802831502,1.8487010574340808,19.00649816639162,-33.56259562052732,0.47919735357108356,8,0.7200002670288086,0.7200002670288086,0.24375057220458984,0.3125,-0.9599990844726562,2,0.003775522970228984,-2.525019788855316,20.209999084472656,-1.0718580108730322,20.76000022888184,-3.399973842246951,21.18000030517578,0.003775522970228984
4923,2011-08-04,18.71500015258789,19.684999465942386,18.684999465942386,19.645000457763672,28618800.0,-0.057890744111775194,-1.0201985951148984,2.2682942714390717,32.82000709335995,48.806674162730246,2.2831040295957123,2.1276353793722116,1.7926306780666366,1.7810066471887644,12.81238285788961,1.1800003051757777,0.1518632956638548,-2.0857498168945305,-3.4439964962474825,-0.7275031375415786,-2.7648731565710065,-1.4066264772180546,2.907152612304685,1.0489748336737765,-53.341457422803046,0.6791233396764766,8,1.4974994659423828,1.5,1.4774999618530273,1.4624996185302734,0.27499961853027344,3,0.05717337355598473,3.1463448673694394,19.864999771118164,-2.525019788855316,20.209999084472656,-1.0718580108730322,20.76000022888184,0.05717337355598473
4924,2011-08-05,18.8799991607666,19.145000457763672,18.4950008392334,18.854999542236328,29249200.0,0.008816404319178961,1.3423316299002341,-0.02688130142661427,35.5175421881238,46.30361019792338,1.88962835691936,1.8744446467601676,1.6173463166600328,1.6162069910707757,12.295444905299943,0.6499996185302734,0.09999499455985372,-1.8037508010864265,-3.3933681215038902,-0.21413348066896276,-2.59855946129516,-1.0089421408776929,2.5659244061889623,12.919408747434998,-43.12428599450817,0.794808660208732,8,1.2375011444091797,1.2400016784667969,1.3825011253356934,1.2975006103515625,0.22500038146972656,4,0.028072071515070407,-1.0201985951148984,18.71500015258789,3.1463448673694394,19.864999771118164,-2.525019788855316,20.209999084472656,0.028072071515070407
4925,2011-08-08,18.40999984741211,18.88500022888184,18.114999771118164,18.520000457763672,35305200.0,-0.024894032534237054,-1.1999989100876935,-4.4000915541313805,26.937592145033648,43.818640030058184,2.1271243590302653,2.2864322942864135,2.0646167865942573,2.08327548464176,13.597178449990132,0.7700004577636754,-0.05541089460093218,-2.162500095367431,-4.050006221232245,-0.2749939695026171,-3.106253158299836,-1.2187470324350258,2.7998499013256826,10.649820488914644,-41.21990122939109,0.9437530629324062,8,1.5174999237060547,1.5200004577636719,1.8575005531311035,1.7674999237060547,1.2800006866455043,0,0.04942964991604981,1.3423316299002341,18.8799991607666,-1.0201985951148984,18.71500015258789,3.1463448673694394,19.864999771118164,0.04942964991604981
4926,2011-08-09,19.06999969482422,19.09499931335449,18.075000762939453,18.63500022888184,33614800.0,0.035850073486279,3.2061908376232875,-3.9545186572339808,34.546974435369435,41.873547613834845,1.287406514427495,1.57278636690355,1.384414280310157,1.4204006404046865,14.990024111022876,1.0199985504150355,-0.21050136983270917,-1.417250251770021,-3.416927945353695,0.5824274418136532,-2.4170890985618563,-0.41741140497818563,1.83036505615161,45.22724770316091,-3.421737637540218,0.9998388467918363,8,0.8375005722045898,0.840001106262207,1.2450008392333984,1.1200008392333984,0.8400001525878906,1,0.04352385616090615,-1.1999989100876935,18.40999984741211,1.3423316299002341,18.8799991607666,-1.0201985951148984,18.71500015258789,0.04352385616090615
4927,2011-08-10,17.670000076293945,19.020000457763672,17.639999389648438,18.950000762939453,31104800.0,-0.07341372002802116,-1.0596999204323696,-2.9425339267314383,21.53500456229021,38.111721996068646,2.3348754472772946,2.8731870971963396,2.7386611095294278,2.8106325157700134,16.22725747935792,1.4300003051757812,-0.3903934831074949,-2.660499858856202,-5.0152664420411135,-0.30573327567129027,-3.8378831504486577,-1.483116567263746,2.8913209961175177,1.4670261871029635,-39.5707402287831,1.1773832915924558,8,1.922499656677246,2.0225000381469727,2.65000057220459,2.52500057220459,2.534999847412106,2,0.1179965520922599,3.2061908376232875,19.06999969482422,-1.1999989100876935,18.40999984741211,1.3423316299002341,18.8799991607666,0.1179965520922599
4928,2011-08-11,18.434999465942386,18.625,17.770000457763672,17.825000762939453,29225800.0,0.04329368343776996,-1.3750009934116936,-0.47656123107367554,28.464658437937445,34.774200532949116,1.2025161735111922,2.0394838027386974,1.943269735496731,2.039336485432191,17.95001964285035,0.9549999237060547,-0.5156813406782916,-1.785500431060786,-4.281670057682984,0.7106691955614117,-3.033585244371885,-0.5374156177496872,1.717336570882253,52.82388784544554,17.378333282868,1.248084813311099,8,1.1225004196166957,1.2575006484985316,1.9500007629394496,1.8250007629394496,1.590000152587887,3,0.02549504932568203,-1.0596999204323696,17.670000076293945,3.2061908376232875,19.06999969482422,-1.1999989100876935,18.40999984741211,0.02549504932568203
4929,2011-08-12,18.71500015258789,18.790000915527344,18.274999618530273,18.530000686645508,16154400.0,0.015188537822460546,2.074625506015247,0.30327845785844765,32.29095135648744,32.83043951427716,0.5990838442609778,1.7063860686825478,1.6332474353897553,1.753166377869242,19.717100907111103,0.5150012969970703,-0.6941010420482385,-1.4162497520446777,-3.996567817842177,1.1640683137528214,-2.7064087849434273,-0.12609071914592818,1.08560875363208,73.88321782184725,40.71369255146002,1.2901590328987502,8,0.5474996566772461,0.9774999618530273,1.7975001335144043,1.6575002670288086,1.7049999237060547,4,0.014694075142299479,-1.3750009934116936,18.434999465942386,-1.0596999204323696,17.670000076293945,3.2061908376232875,19.06999969482422,0.014694075142299479
4930,2011-08-15,18.63500022888184,18.729999542236328,18.09000015258789,18.690000534057614,27790800.0,-0.0042746418944051845,8.48159032467716,-0.2972998051405387,33.00902644310429,31.767913015235564,0.3866090799855826,1.73598798366125,1.6876411570831102,1.8194434978593392,21.168601162907468,0.6399993896484375,-0.9186650204486533,-1.4077496528625453,-4.068690317314715,1.2531910115896245,-2.73821998508863,-0.07727932063646037,0.863123345018117,68.38494099017002,32.854678032289975,1.330470332226084,8,0.322499275207516,1.0574998855590785,1.8899998664855922,1.7624998092651332,1.1999988555908168,0,0.025221320503449718,2.074625506015247,18.71500015258789,-1.3750009934116936,18.434999465942386,-1.0596999204323696,17.670000076293945,0.025221320503449718
4931,2011-08-16,19.424999237060547,19.540000915527344,18.61000061035156,18.63500022888184,25843200.0,0.0423932921103114,-1.2142910665507014,-14.363538632267016,36.411590045544926,31.28148296747235,-0.5883205145352832,0.8788149738975832,0.882944504611423,1.0144279917585095,22.54427946564308,0.9300003051757848,-1.1278268277344452,-0.5465005874633775,-3.1927016726484325,2.0997004977216776,-1.869601130055905,0.77659995512915,-1.7849998474121094,93.94728494159502,60.23907302768106,1.3231005425925269,8,-0.7624998092651367,0.2675008773803711,1.1725006103515625,0.9725008010864258,-0.25499916076660156,1,0.013642280947505858,8.48159032467716,18.63500022888184,2.074625506015247,18.71500015258789,-1.3750009934116936,18.434999465942386,0.013642280947505858
4932,2011-08-17,19.225000381469727,19.549999237060547,19.05500030517578,19.38500022888184,18721600.0,-0.01029595178615228,1.0204126119112495,-0.202531706692876,34.63541427368334,31.48319487639717,-0.5460787221923127,0.9984792701043688,1.0636844200982871,1.1977755651023259,23.648645455126065,0.4949989318847656,-1.2950062527723674,-0.6629994392395027,-3.291838240588042,1.9658393621090369,-1.9774188399137707,0.6514199614347653,-1.5470009613037092,81.74162480497883,51.88337893320911,1.314419400674269,8,-0.6300010681152344,0.4674997329711914,1.4937496185302734,1.172499656677246,-0.010000228881835938,2,0.03563066072043508,-1.2142910665507014,19.424999237060547,8.48159032467716,18.63500022888184,2.074625506015247,18.71500015258789,0.03563066072043508
4933,2011-08-18,18.645000457763672,18.920000076293945,18.475000381469727,18.69499969482422,19609400.0,-0.03016904614811322,-1.282053288469815,0.31249552964737165,33.86377322571556,31.299442769462924,0.02564430247283056,1.427604650090018,1.615354356749954,1.7603767574930913,24.182045442280796,0.75,-1.4151390916936712,-1.1007493972778306,-3.6718524322061157,1.4703536376504545,-2.386300914741973,0.18480212018631192,-0.8921210449218719,38.01374336999974,8.563407753271349,1.2855515174641425,8,-0.05000114440917969,1.047499656677246,2.073749542236328,1.7524995803833008,1.1299991607666016,3,0.08366851314786672,1.0204126119112495,19.225000381469727,-1.2142910665507014,19.424999237060547,8.48159032467716,18.63500022888184,0.08366851314786672
4934,2011-08-19,18.600000381469727,18.899999618530273,18.3700008392334,18.405000686645508,22590600.0,-0.0024135197205215064,-3.0,-3.9000534065766383,35.561490099120945,32.2576536532504,0.029893292157616713,1.3027262130207866,1.6307562756583422,1.784985052507519,24.444342774379646,0.529998779296875,-1.51285220661579,-0.9954995155334458,-3.4580460295938984,1.4670469985270067,-2.2267727725636703,0.23577374149677865,-0.7752361756591775,34.93154443079978,3.293152265631491,1.2312732570302258,8,-0.005001068115234375,1.0924997329711914,2.1187496185302734,1.8374996185302734,1.4249992370605469,4,0.07661286063629347,-1.282053288469815,18.645000457763672,1.0204126119112495,19.225000381469727,-1.2142910665507014,19.424999237060547,0.07661286063629347
4935,2011-08-22,18.920000076293945,19.200000762939453,18.780000686645508,18.959999084472656,17334000.0,0.017204284315123886,-1.625018626580279,-0.20512343988418952,41.103448094425666,32.98615072647887,-0.2348522016483301,0.8365983940648363,1.2992572362030117,1.4425749007302429,24.780834959367752,0.6000003814697266,-1.458634269148213,-0.5554998397827156,-2.895047406603222,1.784047727037791,-1.7252736231929688,0.6142739436275377,-1.0262264692333964,46.61016812169547,10.74978203094463,1.169773783410254,8,-0.3250007629394531,0.7725000381469727,1.7624998092651367,1.5799999237060547,0.6700000762939453,0,0.07928118361264924,-3.0,18.600000381469727,-1.282053288469815,18.645000457763672,1.0204126119112495,19.225000381469727,0.07928118361264924
4936,2011-08-23,19.520000457763672,19.524999618530273,18.815000534057614,18.905000686645508,17680800.0,0.031712493607307435,1.2720040039184803,-15.375375518573268,47.701535461076716,35.89354304856626,-0.8541277870944235,0.11988076084433175,0.6988446021078119,0.823744839698719,25.701704479948294,0.7099990844726598,-1.4160034983458445,0.12250051498413228,-2.0925163432036165,2.337517373171881,-0.9850079141097439,1.2300089440780084,-1.5599778255031218,97.45772711623043,57.00898166677828,1.1075084290938746,8,-0.8600006103515625,0.1724996566772461,1.1137495040893555,0.9799995422363281,0.10499954223632812,1,0.016137224350509793,-1.625018626580279,18.920000076293945,-3.0,18.600000381469727,-1.282053288469815,18.645000457763672,0.016137224350509793
4937,2011-08-24,19.075000762939453,19.4950008392334,18.8700008392334,19.415000915527344,18478400.0,-0.022797114978920452,1.5,-0.5528459823159253,52.64706509336479,38.58047712139152,-0.21106556113523212,0.3953412424468823,1.1411540270353981,1.2456191726539103,26.20720736460519,0.6499996185302734,-1.2870198399256552,-0.20199918746948242,-2.189373292607552,1.7853749176685874,-1.195686240038519,0.7916878650995542,-1.051379066486902,61.039018944698384,14.961780417897586,0.9936870525690353,8,-0.2550010681152344,0.6174993515014648,1.5587491989135742,1.4249992370605469,0.3249988555908203,2,0.004980304563817706,1.2720040039184803,19.520000457763672,-1.625018626580279,18.920000076293945,-3.0,18.600000381469727,0.004980304563817706
4938,2011-08-25,19.030000686645508,19.21500015258789,18.905000686645508,19.114999771118164,12799800.0,-0.0023591126864527245,1.1754360134384494,0.2499971950767988,51.122766502143485,40.67290102646441,-0.08134273771693401,0.252034806101463,1.1849808816765304,1.265799892253213,26.535792121746105,0.3099994659423828,-1.2424546070717533,-0.11924934387207031,-1.7842837518136427,1.5457850640695021,-0.9517665478428583,0.7132678600987177,-0.9453238885686375,57.14290432530979,6.5875719213017305,0.8325172039707869,8,-0.21000099182128906,0.6624994277954102,1.6137495040893555,1.4699993133544922,-0.125,3,0.009721463965695287,1.5,19.075000762939453,1.2720040039184803,19.520000457763672,-1.625018626580279,18.920000076293945,0.009721463965695287
4939,2011-08-26,19.364999771118164,19.3799991607666,18.700000762939453,18.96999931335449,15702200.0,0.01760373475486765,2.199998204845123,-4.647114262633558,57.29564911526076,43.37141465670402,-0.35139611600907017,-0.2381199783652086,0.8526771048922512,0.9154215602842726,27.54103592419115,0.6799983978271484,-0.9509591163288711,0.3064997673034675,-1.0643626526699421,1.6773621872768771,-0.37893144268323553,0.9919309772901705,-1.2217100754819477,80.60605219900263,23.970095220001866,0.6854312099867039,8,-0.4049997329711914,0.3275003433227539,1.3687505722045898,1.2250003814697266,-0.4249992370605504,4,0.021172210289596816,1.1754360134384494,19.030000686645508,1.5,19.075000762939453,1.2720040039184803,19.520000457763672,0.021172210289596816
4940,2011-08-29,19.895000457763672,19.899999618530273,19.30500030517578,19.5,11040600.0,0.027369000408457245,1.9382770703036696,0.999999999999991,56.430250473789776,45.595710259842335,-0.7642375646845565,-0.8814387866429882,0.33335904712409814,0.3738456191741335,28.96453827166904,0.5949993133544922,-0.7263617456053097,0.8797504425048821,-0.3073487811406821,2.0668496661504463,0.28620083068209823,1.473300054327666,-1.6954423804704817,99.5834028721519,39.789820214195245,0.5935496118227827,8,-0.7600002288818359,-0.2050008773803711,0.9337501525878906,0.7899999618530273,-0.31999969482421875,0,0.006534262768306265,2.199998204845123,19.364999771118164,1.1754360134384494,19.030000686645508,1.5,19.075000762939453,0.006534262768306265
4941,2011-08-30,20.049999237060547,20.1299991607666,19.729999542236328,19.850000381469727,11102800.0,0.00779084070020164,1.2222281091219278,0.5063256299071919,73.01741665120252,49.860377190677795,-0.9177700313178505,-1.1057303217363739,0.18203767017330108,0.2098915999317228,29.537856980138766,0.39999961853027344,-0.5404539058178912,1.042749214172364,-0.11216908398856162,2.1976675123332896,0.46529006509190296,1.620208363252825,-1.748414667293133,94.40559347285892,26.109081372949518,0.5774591490804624,8,-0.7999992370605469,-0.3599996566772461,0.7787513732910156,0.6350011825561523,-0.22499847412109375,1,-0.022942598602317732,1.9382770703036696,19.895000457763672,2.199998204845123,19.364999771118164,1.1754360134384494,19.030000686645508,-0.022942598602317732
4942,2011-08-31,19.940000534057614,20.145000457763672,19.774999618530273,20.104999542236328,11439600.0,-0.005486219809904602,2.020404667927848,-0.8249997615800744,66.66669482983386,53.50514625780206,-0.7774385719872221,-1.0433160069257674,0.29773514397180634,0.31220040412300776,29.01807317197362,0.37000083923339844,-0.3484075983161503,0.9290004730224588,-0.23806782318448683,2.0960687692294044,0.34546632491898777,1.5125346211259298,-1.4921427970102634,85.81315107260309,14.91671098399624,0.5835341481034724,8,-0.6824998855590785,-0.25000095367431285,0.8887500762939489,0.7449998855590856,-0.2849998474121058,2,-0.015797418536654062,1.2222281091219278,20.049999237060547,1.9382770703036696,19.895000457763672,2.199998204845123,19.364999771118164,-0.015797418536654062
4943,2011-09-01,19.78499984741211,20.125,19.76000022888184,19.920000076293945,11961000.0,-0.007773354187266102,-2.9459548627221652,0.8181881235044387,62.18679696318511,56.463513687142516,-0.49586905305076456,-0.8474949959071054,0.4543331690114485,0.4586914762958685,27.6390374301458,0.3649997711181605,-0.23428086921120794,0.7204998016357429,-0.48684131304722555,1.9278409163187114,0.11682924429425867,1.3241703589772271,-1.1674278382931256,75.08645768985053,4.379132762528457,0.6036705573414836,9,-0.3624992370605469,-0.0950002670288086,1.0437507629394531,0.9000005722045898,0.5400009155273438,3,-0.01945919797073914,2.020404667927848,19.940000534057614,1.2222281091219278,20.049999237060547,1.9382770703036696,19.895000457763672,-0.01945919797073914
4944,2011-09-02,19.40999984741211,19.75,19.399999618530273,19.5049991607666,9992200.0,-0.018953752989239958,-5.086975270761116,0.703697424377287,58.271081514497254,58.371028511594915,0.006830803676624697,-0.454031223717287,0.8253163619409243,0.8236333867411503,26.206181184632804,0.38500022888183594,-0.09031180842555386,0.3189997673034668,-0.8945404381925073,1.5325399727994409,-0.28777033544452024,0.9257698700514538,-0.6396849934286557,12.499943233681954,-56.08452557879462,0.6067701027479869,9,0.012500762939453125,0.18249988555908203,1.4187507629394531,1.2750005722045898,0.4400005340576172,4,-0.026017473711311356,-2.9459548627221652,19.78499984741211,2.020404667927848,19.940000534057614,1.2222281091219278,20.049999237060547,-0.026017473711311356
4945,2011-09-06,19.31999969482422,19.405000686645508,18.899999618530273,18.899999618530273,14887400.0,-0.004636793060041722,-1.4047665541936685,-4.421085389603871,48.68256428272625,58.480031714000425,0.1782866047678553,-0.3081601563251155,0.9169410753667293,0.9012734482592322,24.595267257230592,0.5100002288818359,0.1152266431573068,0.1834996223449714,-0.9901141144059622,1.357113359095905,-0.40330724603049717,0.77030649072044,0.8250007629394531,33.73492314692396,-30.334249709790313,0.5868068683754671,9,0.10250091552734375,0.23750019073486328,1.580000877380371,1.3650007247924805,0.8250007629394531,1,-0.019668693932143544,-5.086975270761116,19.40999984741211,-2.9459548627221652,19.78499984741211,2.020404667927848,19.940000534057614,-0.019668693932143544
4946,2011-09-07,19.899999618530273,19.905000686645508,19.434999465942386,19.57999992370605,11709000.0,0.03002070045898786,1.848476441485159,0.7619038968942097,57.73195380762031,59.045019348917705,-0.3823500211555384,-0.8672549390784994,0.33776292607665326,0.3081688354785932,23.041680159652554,0.5850009918212891,0.32886219630356095,0.7219995498657212,-0.49943773788860213,1.9434368376200446,0.11128090598855778,1.3327181937428847,0.22010082244873175,80.3212309973818,17.723804718918657,0.6107186438771619,9,-0.47749900817871094,-0.6374998092651367,1.056251049041748,0.7850008010864258,0.4200000762939453,2,-0.016331601096524206,-1.4047665541936685,19.31999969482422,-5.086975270761116,19.40999984741211,-2.9459548627221652,19.78499984741211,-0.016331601096524206
4947,2011-09-08,19.7549991607666,19.95499992370605,19.6200008392334,19.70499992370605,10644200.0,-0.007286455303680106,-2.0454821314004983,0.15624776482369865,64.12212666061944,60.48939269985948,-0.14611335013654525,-0.5881998832180173,0.4695055764749867,0.4402859100689831,20.964886636769045,0.3349990844726527,0.4740106451938715,0.47274913787841655,-0.5458227099647068,1.49132098572154,-0.03653678604314692,0.98203506179998,0.3406992637634296,69.79585926418406,3.9198598744449384,0.5092859239215622,9,-0.33249855041503906,-0.7974996566772461,1.0937514305114746,0.9300012588500977,0.46000099182128906,3,0.00354348798515125,1.848476441485159,19.899999618530273,-1.4047665541936685,19.31999969482422,-5.086975270761116,19.40999984741211,0.00354348798515125
4948,2011-09-09,18.905000686645508,19.63999938964844,18.790000915527344,19.565000534057614,17076200.0,-0.04302700633919487,1.0987679903548995,-13.200198367283647,53.220702339816846,60.03662083592126,0.7647062259040709,0.3149636473368176,1.2890035189241686,1.2833448478515237,19.170172416727592,0.9649982452392578,0.5002865096777462,-0.4007493972778313,-1.3567839035770852,0.5552851090214226,-0.8787666504274583,0.07726785587179563,1.1667837617645276,9.871233392545811,-57.44383805481805,0.4780172531496265,9,0.5625,-0.012500762939453125,1.6799993515014648,1.6799993515014648,1.0249996185302734,4,0.03967204299176785,-2.0454821314004983,19.7549991607666,1.848476441485159,19.899999618530273,-1.4047665541936685,19.31999969482422,0.03967204299176785
4949,2011-09-12,18.989999771118164,19.030000686645508,18.61000061035156,18.645000457763672,13594600.0,0.004496116444613563,-1.0241015906865836,-0.5227263532063722,50.77777504626384,59.4085680106406,0.6938892246524588,0.26522121752653405,1.17354035808712,1.1893551220106673,17.729994266943677,0.42000007629394887,0.5195023129884433,-0.3295002937316909,-1.2572526348930921,0.5982520474297104,-0.7933764643123915,0.13437587684900976,1.0305133359765648,28.252740131061415,-39.95954825526732,0.46387617058070046,9,0.3875007629394531,-0.09749984741210938,1.223750114440918,1.2250003814697266,1.3899993896484375,0,0.07030021105380357,1.0987679903548995,18.905000686645508,-2.0454821314004983,19.7549991607666,1.848476441485159,19.899999618530273,0.07030021105380357
4950,2011-09-13,19.104999542236328,19.15999984741211,18.825000762939453,19.020000457763672,10261200.0,0.006055806872260483,2.43589342306037,0.2463746482455122,44.83186335102759,56.276839866176715,0.5085192853592524,0.19735657697028586,1.0200804612770824,1.0647446349350815,15.93954725766693,0.33499908447265625,0.5613711974566016,-0.23800048828125142,-1.1151809488663318,0.639179972303829,-0.6765907185737916,0.20058974201128876,0.8308828150538119,36.80291335244018,-26.565351225364736,0.43859023029254024,9,0.27250099182128906,-0.21249961853027344,1.0137510299682617,1.0150012969970703,1.2950000762939453,1,0.038995072341477366,-1.0241015906865836,18.989999771118164,1.0987679903548995,18.905000686645508,-2.0454821314004983,19.7549991607666,0.038995072341477366
4951,2011-09-14,19.690000534057614,19.864999771118164,19.104999542236328,19.1299991607666,17877400.0,0.030620309125263034,-1.491801535883133,6.588322412709768,57.40072483893102,55.2472876449653,-0.14853814653445596,-0.38659412710055463,0.40874936414889973,0.4871688366903797,15.304456495638979,0.7600002288818359,0.5452631852732068,0.3337504386901813,-0.556552952208385,1.2240538295887475,-0.11140125675910184,0.7789021341394644,-1.0799999237060547,80.29743309031761,15.947379139378214,0.4451516954492825,9,-0.3225002288818324,-0.797500610351559,0.23874950408935902,0.23999977111816762,0.8149986267089879,2,0.023108172237936264,2.43589342306037,19.104999542236328,-1.0241015906865836,18.989999771118164,1.0987679903548995,18.905000686645508,0.023108172237936264
4952,2011-09-15,19.90999984741211,19.959999084472656,19.59499931335449,19.899999618530273,11014600.0,0.011173149181685549,5.636437724332918,0.017857507782644645,60.1616622580297,55.02227267772581,-0.41710347662999325,-0.5825092964725869,0.15347258890373894,0.27483168868108265,14.602753277752928,0.3649997711181676,0.5019617154709977,0.5194997787475586,-0.4017112884826517,1.4407108459777689,0.05889424513245345,0.9801053123626637,-1.27489925384522,96.29634862416431,29.752629804061115,0.46060553361510426,9,-0.625,-1.0174999237060547,-0.0012493133544921875,9.5367431640625e-07,0.8250007629394496,3,0.02059265949544442,-1.491801535883133,19.690000534057614,2.43589342306037,19.104999542236328,-1.0241015906865836,18.989999771118164,0.02059265949544442
4953,2011-09-16,20.20499992370605,20.36000061035156,19.924999237060547,20.1299991607666,26279400.0,0.014816678983163634,1.2597348552404966,7.499904634750742,59.790218184825285,55.191065641095584,-0.7222092428413127,-0.7954277673106169,-0.18119668796987298,-0.013267764758612799,13.191442080502569,0.4500007629394496,0.35264963835784613,0.7364998817443826,-0.1831055395512351,1.6561053030400004,0.276697171096572,1.1963025923921933,-1.5169033905029323,91.14281790597099,25.288246270014838,0.4598027106478093,9,-0.7199993133544922,-1.139999389648434,-0.5624999999999964,-0.5124998092651332,0.7900009155273473,4,0.0004949383281167563,5.636437724332918,19.90999984741211,-1.491801535883133,19.690000534057614,2.43589342306037,19.104999542236328,0.0004949383281167563
4954,2011-09-19,20.024999618530273,20.1299991607666,19.82999992370605,20.075000762939453,12230800.0,-0.008908701106431938,2.7500387435179556,-0.6666751436855003,51.64973691637624,55.520751489278915,-0.49818666120768285,-0.530389663954022,-0.03974535549074787,0.16970261277784005,11.538762478217187,0.375,0.25480862407039595,0.4852496147155776,-0.3695598252770651,1.3400590547082203,0.057844894719256246,0.9126543347118989,-1.23658884069825,78.17582898225874,15.902505738851445,0.4274047199963222,9,-0.5399990081787145,-0.7999992370605469,-0.39999961853027344,-0.33249950408935547,0.5050010681152344,0,-0.004744035713567962,1.2597348552404966,20.20499992370605,5.636437724332918,19.90999984741211,-1.491801535883133,19.690000534057614,-0.004744035713567962
4955,2011-09-20,20.420000076293945,20.63999938964844,20.0049991607666,20.149999618530273,16424400.0,0.019725366556219814,-1.2678523988256338,-5.399885561701316,54.425849055656734,55.153406516838515,-0.8054439338741517,-0.8508769050458191,-0.4506404881022803,-0.21568957400757327,10.626179949426893,0.6350002288818395,0.2014369302068033,0.8052500724792466,-0.0831632163932845,1.6936633613517778,0.36104342804298284,1.2494567169155104,-1.537293908510751,85.6677957508988,26.324686095063228,0.4442066444362654,9,-0.7950000762939453,-1.0550003051757812,-0.942500114440918,-0.7274999618530273,0.3250007629394531,1,-0.001958908686478522,2.7500387435179556,20.024999618530273,1.2597348552404966,20.20499992370605,5.636437724332918,19.90999984741211,-0.001958908686478522
4956,2011-09-21,19.834999084472656,20.44499969482422,19.815000534057614,20.34000015258789,12344400.0,-0.028648432401350954,-1.311931293221698,-1.8703711552861724,48.872165047298594,53.45896633758065,-0.25773667249874066,-0.2540945777204655,0.10682706319453672,0.37968709115201804,10.149113384743968,0.6299991607666051,0.17992789047914215,0.20449914932250834,-0.6880008628346559,1.0969991614796726,-0.24175085675607377,0.6507491554010905,-0.8117094589402427,22.966483597715744,-31.66397702590853,0.44625000607858245,9,-0.20999908447265625,-0.3299989700317383,-0.5099992752075195,-0.14249897003173828,1.220001220703125,2,0.0284850295001986,-1.2678523988256338,20.420000076293945,2.7500387435179556,20.024999618530273,1.2597348552404966,20.20499992370605,0.0284850295001986
4957,2011-09-22,19.170000076293945,19.479999542236328,18.959999084472656,19.479999542236328,25886000.0,-0.03352654594772775,2.3548474426102417,0.6138590302380215,44.0464676745889,52.4396069303331,0.35263709788529596,0.44099658121783847,0.7350304446056128,1.0366902465184324,9.668269923353618,0.875,0.2050224416962365,-0.4652498245239265,-1.346238723047744,0.41573907399989096,-0.9057442737858352,-0.024755375262017765,1.4699993133544957,12.500056766318018,-37.9093831366469,0.44049444926190806,9,0.4549999237060547,0.33500003814697266,0.00749969482421875,0.5225000381469727,2.2250003814697266,3,0.06964001456231328,-1.311931293221698,19.834999084472656,-1.2678523988256338,20.420000076293945,2.7500387435179556,20.024999618530273,0.06964001456231328
4958,2011-09-23,19.21500015258789,19.309999465942386,18.790000915527344,19.030000686645508,16245200.0,0.0023474218108947564,1.77333970814871,-0.5967734988832762,47.983456755447484,52.129127120242394,0.3980992237513554,0.4327543724541201,0.6584794492938997,0.9759710631658116,9.235232944181101,0.5199985504150426,0.13759527859388143,-0.42949972152710103,-1.2873113603152113,0.42831191726100926,-0.8584055409211544,-0.0005939021330476635,1.3913992309570347,22.97295068107863,-30.900323778908778,0.4289058193940546,9,0.5,0.28999996185302734,-0.07125043869018555,0.47749996185302734,1.6149997711181605,4,0.07910488918517933,2.3548474426102417,19.170000076293945,-1.311931293221698,19.834999084472656,-1.2678523988256338,20.420000076293945,0.07910488918517933
4959,2011-09-26,19.774999618530273,20.049999237060547,19.184999465942386,19.26499938964844,21927400.0,0.02914386997113616,-1.5820885749830071,2.756765952182097,54.28840773912784,53.17985427447576,-0.043402030241349365,-0.10008545313449702,0.07713792217938575,0.4059838399632696,8.25805330410931,0.8649997711181605,0.06278247612629073,0.10999975204467916,-0.7392412364131467,0.959240740502505,-0.31462074218423197,0.5346202462735903,0.7587438262939479,53.24321705026735,-3.046167328770011,0.4246204942289129,9,-0.05999946594238281,-0.26999950408935547,-0.6312499046325684,-0.08249950408935547,0.75,0,0.06169412107396033,1.77333970814871,19.21500015258789,2.3548474426102417,19.170000076293945,-1.311931293221698,19.834999084472656,0.06169412107396033
4960,2011-09-27,20.024999618530273,20.149999618530273,19.76000022888184,20.1200008392334,19858000.0,0.012642225275480534,4.032289820830826,-0.1862768197406768,51.25628179234852,52.49713838041103,-0.1667070177227039,-0.3582126301473849,-0.1886765638507768,0.15301678376491523,8.245555789494189,0.38999938964843395,0.10936179166150595,0.35349979400634624,-0.5050918654059693,1.2120914534186618,-0.0757960356998133,0.7827956237125058,0.4389941251220719,74.6223331673766,20.489926789176053,0.42929582970615804,9,-0.3099994659423828,-0.39999961853027344,-0.8812499046325684,-0.33249950408935547,0.4899997711181676,1,0.025218530723362775,-1.5820885749830071,19.774999618530273,1.77333970814871,19.21500015258789,2.3548474426102417,19.170000076293945,0.025218530723362775
4961,2011-09-28,19.59000015258789,20.145000457763672,19.59000015258789,20.024999618530273,12052600.0,-0.021722820186216296,-1.5517286738429834,4.578882910375843,48.43305710274871,51.193960029824254,0.2823028021731169,0.04274968354080855,0.2107817587673253,0.5793759815669404,8.54049694664183,0.5550003051757812,0.16082349791686568,-0.05849971771240092,-0.8988509866229855,0.7818515511981836,-0.4786753521676914,0.36167591674288957,0.8070338779394532,58.82352941176471,6.396812681928125,0.42017563445529166,9,0.125,0.034999847412109375,-0.44625043869018555,0.10249996185302734,0.875,2,0.05895868696524387,4.032289820830826,20.024999618530273,-1.5820885749830071,19.774999618530273,1.77333970814871,19.21500015258789,0.05895868696524387
4962,2011-09-29,19.625,19.98500061035156,19.26000022888184,19.850000381469727,9873400.0,0.0017866180265182496,1.9292895042058062,0.5172428912809944,58.089882005811205,51.005033787711575,0.2264364794701379,-0.017981111665452687,0.13846397902312546,0.5340154218076663,8.979835012523587,0.7250003814697195,0.24167031273869455,-0.00774984359741282,-0.8368294921257764,0.8213298049309508,-0.4222896678615946,0.40678998066676897,0.7077527059273443,61.397050058132116,3.4391611239910915,0.41453982426418157,9,0.09000015258789062,0.0,-0.44875001907348633,0.06750011444091797,0.735000610351559,3,0.07286625758857479,-1.5517286738429834,19.59000015258789,4.032289820830826,20.024999618530273,-1.5820885749830071,19.774999618530273,0.07286625758857479
4963,2011-09-30,19.399999618530273,19.68000030517578,19.28499984741211,19.38999938964844,14526600.0,-0.011464987590814046,-2.590924460088605,-0.04444538634339115,54.466229126168415,51.31797736657738,0.36346083101994964,0.18624606754319828,0.30358094822811665,0.7488382616535958,9.41715742963721,0.3950004577636719,0.2127397827941948,-0.21350021362304616,-1.0455684543611667,0.6185680271150744,-0.6295343339921047,0.20253390674601235,0.8710430157810691,22.27980503539931,-37.80654208731005,0.4160341203690598,9,0.3150005340576172,0.22500038146972656,-0.14374971389770508,0.29250049591064453,1.1400012969970703,4,0.10283509682793168,1.9292895042058062,19.625,-1.5517286738429834,19.59000015258789,4.032289820830826,20.024999618530273,0.10283509682793168
4964,2011-10-03,18.905000686645508,19.559999465942386,18.899999618530273,19.399999618530273,16178400.0,-0.02551540936175889,-1.6138552533180384,-49.49876025178184,47.98793880058072,50.60265400490226,0.7631318936399438,0.6761378376357712,0.728002517227047,1.2328335015931664,9.454571507279185,0.6599998474121129,0.1354318929725551,-0.6832491874694817,-1.5701611554134658,0.20366278047450237,-1.1267051714414755,-0.2397932034974879,1.3068002789144764,0.40008544921875,-60.04421847062844,0.4434559839719927,10,0.7124996185302734,0.7199993133544922,0.35124921798706055,0.7874994277954102,1.7049999237060511,0,0.10182486998904805,-2.590924460088605,19.399999618530273,1.9292895042058062,19.625,-1.5517286738429834,19.59000015258789,0.10182486998904805
4965,2011-10-04,18.940000534057614,18.98500061035156,18.36000061035156,18.63500022888184,18709600.0,0.0018513539349844788,2.164553294639206,-0.6161635622413371,41.51583358937269,49.785283842910495,0.5544194697652074,0.644240266545065,0.6305646584749773,1.1827703106647895,8.983748293197149,0.625,0.03168586193055134,-0.6292493820190472,-1.555754991940649,0.29725622790255457,-1.0925021869798464,-0.1659965770582481,1.2149284295010645,32.492995702321025,-24.389119876339805,0.46325280496080073,10,0.31499958038330433,0.5599994659423864,0.3862495422363317,0.7524995803833043,0.9949989318847727,1,0.0836852713716949,-1.6138552533180384,18.905000686645508,-2.590924460088605,19.399999618530273,1.9292895042058062,19.625,0.0836852713716949
4966,2011-10-05,19.575000762939453,19.57999992370605,18.8700008392334,19.040000915527344,15439400.0,0.03352693827753561,1.6055099812414466,1.7540961052605657,46.535686164362595,50.061863675107574,-0.13559979132793387,-0.017240388108632487,-0.05304506645892815,0.536964830491911,9.089370670745117,0.7099990844726527,-0.00619743887275348,0.022000789642333984,-0.8913869539902635,0.9353885332749314,-0.43469308217396474,0.4786946614586327,0.47223249942679857,74.76924015925502,21.92790986315393,0.456693871816299,10,-0.32000064849853516,-0.07500076293945312,-0.16250085830688477,0.11749935150146484,0.504999160766598,2,0.048020362200375866,2.164553294639206,18.940000534057614,-1.6138552533180384,18.905000686645508,-2.590924460088605,19.399999618530273,0.048020362200375866
4967,2011-10-06,19.825000762939453,19.825000762939453,19.38999938964844,19.51000022888184,11489400.0,0.012771391583969338,1.7619087986145787,0.5887862128958129,46.03341086169573,49.84519190913517,-0.31616517029149804,-0.2758712101409344,-0.3628081433571495,0.282613102677999,9.168854004229619,0.4350013732910121,-0.08901169396206043,0.26850070953369,-0.6486748525100943,1.1856762715774742,-0.19008707148820037,0.7270884905555803,0.12099854030591572,100.0,49.85533727386391,0.4585877810218913,10,-0.5700006484985352,-0.3250007629394531,-0.35500097274780273,-0.13250064849853516,0.7150001525878906,3,0.03228243959742194,1.6055099812414466,19.575000762939453,2.164553294639206,18.940000534057614,-1.6138552533180384,18.905000686645508,0.03228243959742194
4968,2011-10-07,19.655000686645508,19.84499931335449,19.399999618530273,19.81999969482422,12859800.0,-0.008575035044222634,3.1395658306793917,-0.5238054870996904,46.12971729734216,48.93867074893676,-0.08625833148443007,-0.04933131710884453,-0.25900248780213175,0.44794725231813004,8.113116424016415,0.4449996948242152,-0.10843332832346775,0.061000633239746804,-0.8038544814907524,0.9258557479702461,-0.37142692412550105,0.49342819060499465,0.1958386950262323,87.20546850816973,38.92914469412956,0.4324275573652489,10,-0.40000057220458984,-0.1550006866455078,-0.18125057220458984,0.037499427795410156,0.5749988555908203,4,0.03586873055593731,1.7619087986145787,19.825000762939453,1.6055099812414466,19.575000762939453,2.164553294639206,18.940000534057614,0.03586873055593731
4969,2011-10-10,20.325000762939453,20.325000762939453,19.924999237060547,19.9950008392334,11119600.0,0.03408802100674424,1.4242522324653932,-2.00001155975817,49.06034279461565,48.69467752696643,-0.7487781727484659,-0.6473798940303617,-0.9757199922796005,-0.22183222908595468,6.8340163192544505,0.6700000762939453,-0.027988566533153403,0.6642506599426277,-0.21033947792173535,1.5388407978069907,0.22695559101044793,1.1015457288748074,-1.9650001525878942,100.0,54.12141229562347,0.43729506893218145,10,-0.9825000762939453,-0.8250007629394531,-0.7687506675720215,-0.6325006484985352,0.009998321533203125,0,0.010578112891386438,3.1395658306793917,19.655000686645508,1.7619087986145787,19.825000762939453,1.6055099812414466,19.575000762939453,0.010578112891386438
4970,2011-10-11,19.850000381469727,20.459999084472656,19.774999618530273,20.299999237060547,12394400.0,-0.02337025159358619,-1.2833301014390937,-1.3636332109932665,50.15168153396412,48.88563579710147,-0.33661011998556845,-0.11984889641111351,-0.5403798677718683,0.2518264310869043,5.653421551017587,0.6849994659423828,0.017917277619975636,0.15200023651123118,-0.6856051521168283,0.9896056251392906,-0.26680245780279677,0.5708029308252591,-1.4506997680664107,61.63525935771463,12.327275495199991,0.41880269431402944,10,-0.4400005340576172,-0.35000038146972656,-0.3425002098083496,-0.1575002670288086,0.23999977111816406,1,0.03828716444717584,1.4242522324653932,20.325000762939453,3.1395658306793917,19.655000686645508,1.7619087986145787,19.825000762939453,0.03828716444717584
4971,2011-10-12,20.145000457763672,20.32999992370605,19.864999771118164,20.09000015258789,12611000.0,0.01486146451510062,1.1882399404008779,-0.12222321122032476,60.65574453945753,49.170731634173286,-0.6086056136456115,-0.39949612356290487,-0.8546990894532485,-0.049120607925715376,5.5941443917570455,0.4799995422363246,-0.009210641044379742,0.42425031661987234,-0.4368276220096625,1.2853282552494072,-0.006288652694895092,0.8547892859346398,-1.6632719055175826,70.56086761214134,15.911326522918266,0.4305389693147675,10,-0.7350006103515625,-0.6450004577636719,-0.6550002098083496,-0.4525003433227539,-0.3400001525878906,2,-0.010424471930967516,-1.2833301014390937,19.850000381469727,1.4242522324653932,20.325000762939453,3.1395658306793917,19.655000686645508,-0.010424471930967516
4972,2011-10-13,20.31999969482422,20.36000061035156,20.030000686645508,20.059999465942386,9313600.0,0.008686981041646114,-1.0625137836693843,4.727250658898535,61.74282686618231,49.97924249417483,-0.7539359642073755,-0.5715056804551892,-1.0362602237613103,-0.2247186106110277,5.692419839432317,0.32999992370605113,-0.03200179596698405,0.578749561309813,-0.3199971520748157,1.4774962746944418,0.12937620461750043,1.0281229180021256,-1.7591403212890668,86.79250375621913,26.973814286366306,0.4493733566923142,10,-0.9099998474121094,-0.8199996948242188,-0.9774994850158691,-0.6274995803833008,-0.3799991607666051,3,-0.01181101253556116,1.1882399404008779,20.145000457763672,-1.2833301014390937,19.850000381469727,1.4242522324653932,20.325000762939453,-0.01181101253556116
4973,2011-10-14,20.21500015258789,20.44499969482422,20.049999237060547,20.420000076293945,9589400.0,-0.005167300384510964,2.098053002027032,-0.7884605509298425,55.17647919440738,50.77796920460002,-0.5824184106543129,-0.49088654094608586,-0.9021043777672944,-0.12085462720377294,5.8143132796968695,0.3950004577636719,-0.006584166077978182,0.47325000762939595,-0.4265934960549522,1.3730935113137441,0.02332825578722364,0.9231717594715683,-1.5781751906152373,64.2337046865124,3.435241313892007,0.44992175184217403,10,-0.8050003051757812,-0.7150001525878906,-1.0250000953674316,-0.5225000381469727,-2.085000991821289,4,0.01607720803790591,-1.0625137836693843,20.31999969482422,1.1882399404008779,20.145000457763672,-1.2833301014390937,19.850000381469727,0.01607720803790591
4974,2011-10-17,19.93000030517578,20.309999465942386,19.86000061035156,20.11000061035156,12556200.0,-0.014098434096505463,-1.8124955296473606,0.8780505959303505,48.8914893929554,51.59748651610921,-0.15280063936126353,-0.22489943103682108,-0.5959780349086472,0.16086184732707665,5.980421072679308,0.4499988555908274,-0.04450777688585461,0.19300012588501048,-0.7015351769281182,1.0875354286981391,-0.2542675255215556,0.6402677772915766,-1.220248378303129,22.627855108217755,-34.91742721218239,0.447267651406565,10,-0.2650003433227539,-0.43000030517578125,-0.75,-0.23750019073486328,-0.5500011444091797,0,0.015052645883935956,2.098053002027032,20.21500015258789,-1.0625137836693843,20.31999969482422,1.1882399404008779,20.145000457763672,0.015052645883935956
4975,2011-10-18,20.3799991607666,20.46500015258789,19.86000061035156,19.94499969482422,13520400.0,0.022578968825903933,-1.000006305309374,-2.4166596024244957,59.18604068332803,53.00308146266092,-0.4213657373250186,-0.7146913032953925,-1.0040339856840106,-0.29319011027078545,5.531429847037341,0.6049995422363317,-0.033956709984327205,0.6449990272521973,-0.2432633231720338,1.5332613776764283,0.20086785204007995,1.0891302024643146,-1.6002373475899496,85.95023865520794,27.3865873161903,0.44413117521211576,10,-0.4524993896484375,-0.8799991607666016,-1.2449989318847656,-0.6874990463256836,-0.5599994659423828,1,-0.0022080509395002723,-1.8124955296473606,19.93000030517578,2.098053002027032,20.21500015258789,-1.0625137836693843,20.31999969482422,-0.0022080509395002723
4976,2011-10-19,20.399999618530273,20.65999984741211,20.280000686645508,20.424999237060547,12573000.0,0.0009813767707200771,-1.8679454421132184,-0.05747045798346963,59.04317375843118,54.448610673409306,-0.3487031122735793,-0.7274919167249472,-1.0022713827342074,-0.3194837296664055,5.4677696758399135,0.37999916076660156,0.059533385852503784,0.6367494583129876,-0.29954342881547547,1.5730423454414506,0.16860301474875783,1.1048959018772173,-1.519123504988947,67.49994039529852,8.910740678276142,0.46814644356423113,10,-0.36999988555908203,-0.8899993896484375,-1.2649993896484375,-0.7074995040893555,-0.7600002288818324,2,-0.015196052536236127,-1.000006305309374,20.3799991607666,-1.8124955296473606,19.93000030517578,2.098053002027032,20.21500015258789,-0.015196052536236127
4977,2011-10-20,20.5049991607666,20.625,20.200000762939453,20.399999618530273,11986000.0,0.005147036480380729,1.4637549756744803,-4.20004577706569,63.265309860793224,56.35256540268165,-0.3878920550422045,-0.766655428481883,-1.0387059759944393,-0.43462074600131473,5.287569442133592,0.4249992370605469,0.19952619535169092,0.6749990463256843,-0.2734840140095294,1.623482106660898,0.20075751615807746,1.1492405764932911,-1.4817931485156137,80.62489569177225,16.722257595360176,0.4742415301676062,10,-0.28749942779541016,-0.9949989318847656,-1.3749990463256836,-0.8124990463256836,-0.6049995422363281,3,-0.034137960704244685,-1.8679454421132184,20.399999618530273,-1.000006305309374,20.3799991607666,-1.8124955296473606,19.93000030517578,-0.034137960704244685
4978,2011-10-21,20.73500061035156,20.899999618530273,20.565000534057614,20.69499969482422,14004800.0,0.01121684754930552,-1.2333329094769745,0.380962761126215,73.46153977824866,59.0638095119742,-0.5013019621139172,-0.924334668145903,-1.220718168910711,-0.6698526727633158,5.037302078662963,0.3950004577636719,0.2828933912086917,0.8290004730224574,-0.1549204079128721,1.8129213539577869,0.33704003255479265,1.3209609134901221,-1.5808510912876805,84.13469562171343,11.695466582314268,0.49196044046766463,10,-0.3975009918212855,-1.105000495910641,-1.646250724792477,-1.042500495910641,-1.1000003814697195,4,-0.03834097192633101,1.4637549756744803,20.5049991607666,-1.8679454421132184,20.399999618530273,-1.000006305309374,20.3799991607666,-0.03834097192633101
4979,2011-10-24,20.9950008392334,21.030000686645508,20.700000762939453,20.700000762939453,10429600.0,0.012539195622306432,-1.2372870397310316,7.374833110815074,74.90909460819131,61.81463318688833,-0.733392014337916,-1.1470594668695604,-1.437745121277196,-0.9347422865502715,5.504485750127254,0.3299999237060547,0.3645026899441888,1.0280006408691413,-0.0667540943270879,2.1227553760653706,0.4806232732710285,1.5753780084672542,-1.6662663102228805,97.00856024531437,18.710198935273255,0.5473773675981144,10,-0.5500001907348633,-1.3000001907348633,-1.7200002670288086,-1.3025007247924805,-1.0700016021728516,0,-0.1364611366489189,-1.2333329094769745,20.73500061035156,1.4637549756744803,20.5049991607666,-1.8679454421132184,20.399999618530273,-0.1364611366489189
4980,2011-10-25,20.530000686645508,21.040000915527344,20.5,20.799999237060547,11393600.0,-0.022148136889756365,-2.272733578013467,-0.9152490867358485,62.073324173558596,61.97214203512178,-0.18080337633985621,-0.6769960007375531,-0.9317099874753048,-0.47443119608514195,5.73370161171281,0.5400009155273438,0.4550038345781715,0.5377504348754876,-0.5855597094596519,1.661060579210627,-0.02390463729208392,1.099405507043059,-0.9971142187187922,39.28569806676627,-37.82905971754555,0.5616550721675698,10,-0.07999992370605469,-0.8299999237060547,-1.1750001907348633,-0.8375005722045898,-0.6950016021728516,1,-0.05601565939678543,-1.2372870397310316,20.9950008392334,-1.2333329094769745,20.73500061035156,1.4637549756744803,20.5049991607666,-0.05601565939678543
4981,2011-10-26,20.7450008392334,20.809999465942386,20.19499969482422,20.73500061035156,12352400.0,0.010472486380760149,7.785869017288669,-0.03703808359884614,61.73469462229876,61.97123845246805,-0.337203576930694,-0.8443183913130099,-1.1277987115659478,-0.6918001041441002,6.014863669092628,0.6149997711181676,0.4887813176591038,0.6950005531311021,-0.4595601021619906,1.8495612084241948,0.11772022548455752,1.2722808807776467,-1.0011183486425956,65.0887988009679,-8.753932204225634,0.577280327646546,10,-0.2950000762939453,-1.0450000762939453,-1.2500009536743164,-1.0525007247924805,-1.0450000762939453,2,-0.04458911096594398,-2.272733578013467,20.530000686645508,-1.2372870397310316,20.9950008392334,-1.2333329094769745,20.73500061035156,-0.04458911096594398
4982,2011-10-27,21.05500030517578,21.09499931335449,20.7549991607666,20.979999542236328,14598000.0,0.014943333497297484,3.3871332939556584,7.499904634748432,67.24137688039465,63.31178263979997,-0.5944965593985216,-1.0979872021490245,-1.4084470681176633,-1.0033477622555083,6.1812193731009275,0.3499984741210902,0.56403285399848,0.9335000038146966,-0.2855551703243222,2.1525551779537153,0.3239724167451854,1.5430275908842077,-1.129661235093863,95.55566387416617,22.436466032168198,0.6095275870695097,10,-0.5775003433227575,-1.3275003433227575,-1.4900002479553223,-1.3625001907348633,-0.9799995422363281,3,-0.0672049819528856,7.785869017288669,20.7450008392334,-2.272733578013467,20.530000686645508,-1.2372870397310316,20.9950008392334,-0.0672049819528856
4983,2011-10-28,21.395000457763672,21.489999771118164,20.959999084472656,21.01000022888184,15350200.0,0.016148190342429647,-1.1855584963092012,5.133284166624234,64.34316120830806,65.02863506372803,-0.8375929588508946,-1.350083051736135,-1.6958421317651968,-1.3438927911153016,6.56558186828107,0.5300006866455078,0.5724301444206894,1.1737501144409173,-0.1208696593826879,2.4683698882645224,0.5264402275291147,1.8210600013527198,-1.2825157487581436,92.66414611909808,21.997346878210635,0.6473098869118025,10,-0.7200002670288086,-1.4700002670288086,-1.830000400543213,-1.702500343322754,-1.4950008392333984,4,-0.06987617701549997,3.3871332939556584,21.05500030517578,7.785869017288669,20.7450008392334,-2.272733578013467,20.530000686645508,-0.06987617701549997
4984,2011-10-31,20.82999992370605,21.225000381469727,20.82999992370605,21.190000534057614,13119200.0,-0.026408063658283187,-1.194443267070761,-0.9350659644985744,62.82722016397202,65.43321056157737,-0.1469557785937532,-0.6677056066006983,-1.0822665524504451,-0.782807937907041,6.375993178728631,0.5650005340576207,0.5490026646955251,0.5124996185302706,-0.6495288704728992,1.6745281075334404,-0.0685146259713143,1.0935138630318555,-0.46956250352024753,49.03476382017579,-21.83367484009124,0.5810142445015846,10,0.012499809265140271,-0.9049997329711879,-1.2199997901916468,-1.1374998092651332,-1.1200008392333949,0,-0.057369164627994795,-1.1855584963092012,21.395000457763672,3.3871332939556584,21.05500030517578,7.785869017288669,20.7450008392334,-0.057369164627994795
4985,2011-11-01,20.524999618530273,20.69499969482422,20.26000022888184,20.4950008392334,14630400.0,-0.014642357479255907,1.3513552524408785,-0.08332980121222397,54.96082465190887,64.97961621640823,0.2020204862903512,-0.2507277017845553,-0.7415499449182263,-0.4761119016490909,5.219525925234051,0.5699996948242116,0.5694026859032846,0.12824935913085866,-0.8379055521360037,1.094404270397721,-0.3548280965025725,0.6113268147642898,0.9650001525878906,25.482618089911966,-43.54827765503293,0.4830774556334307,11,0.31750011444091797,-0.5999994277954102,-0.9149994850158691,-0.8324995040893555,-1.1599998474121094,1,-0.029232662247069552,-1.194443267070761,20.82999992370605,-1.1855584963092012,21.395000457763672,3.3871332939556584,21.05500030517578,-0.029232662247069552
4986,2011-11-02,20.51499938964844,20.75,20.350000381469727,20.700000762939453,12345600.0,-0.000487221879059363,1.8070163697447497,-6.1669633774159545,52.66029530849605,63.801281266153,0.25708406863945754,-0.17570273079622822,-0.7145559893870548,-0.46230130839920136,4.892660732121589,0.39999961853027344,0.6495016535907894,0.07124919891357706,-0.814716641659448,0.9572150394866021,-0.3717337213729337,0.5142321192000878,0.9504003906249956,20.731646802321134,-44.150142680230076,0.44298292028651176,11,0.32750034332275035,-0.5899991989135778,-0.8449993133544957,-0.8224992752075231,-1.0100002288818395,2,-0.033146494048588826,1.3513552524408785,20.524999618530273,-1.194443267070761,20.82999992370605,-1.1855584963092012,21.395000457763672,-0.033146494048588826
4987,2011-11-03,20.46500015258789,20.59000015258789,20.280000686645508,20.415000915527344,14466000.0,-0.0024372039263027556,1.0666683620919852,-0.2702641400499052,53.4626032926855,61.57917721220153,0.3361640004170283,-0.07936713927808015,-0.6334477822988482,-0.40730672070188945,4.898647954682165,0.3099994659423828,0.6445654526398314,-0.01075000762939382,-0.8474810190743156,0.825981003815528,-0.42911551335185294,0.4076154980930653,0.976291636657713,16.666666666666426,-46.301997753539425,0.4183655057224608,11,0.3774995803833008,-0.5399999618530273,-0.7950000762939453,-0.7725000381469727,-0.9600009918212891,3,-0.03738086410674668,1.8070163697447497,20.51499938964844,1.3513552524408785,20.524999618530273,-1.194443267070761,20.82999992370605,-0.03738086410674668
4988,2011-11-04,20.36000061035156,20.520000457763672,20.059999465942386,20.295000076293945,10119600.0,-0.005130688563569574,1.3896141213072826,1.3000305180437224,56.268225465270625,59.50796952965479,0.42731220429167394,0.08554315443507576,-0.49646726540881403,-0.29683383851889644,5.062814692511367,0.4600009918212855,0.6378256318729676,-0.15099954605102894,-0.8965803858904309,0.594581293788373,-0.5237899659707317,0.2217908738686738,1.0576653476867683,25.751150957111175,-40.57214434157575,0.3727904199197017,11,0.4149990081787145,-0.43500041961669567,-0.6900005340576136,-0.667500495910641,-1.0650005340576136,4,-0.01399802744933143,1.0666683620919852,20.46500015258789,1.8070163697447497,20.51499938964844,1.3513552524408785,20.524999618530273,-0.01399802744933143
4989,2011-11-07,20.540000915527344,20.56999969482422,20.229999542236328,20.45499992370605,8725600.0,0.00884087916403442,3.68970416069244,1.3076968220899763,52.531671928974234,58.44778594692319,0.19666406319204555,-0.08171350221979878,-0.6525352722938322,-0.4702585443264198,5.068101035693638,0.3400001525878906,0.6077146066277663,0.01825075149536204,-0.7222206862244818,0.7587221892152058,-0.35198496736456164,0.3884864703552857,0.8233583828271449,69.56537363272218,5.488270959396033,0.3702357188599224,11,0.2349987030029297,-0.6150007247924805,-0.8700008392333984,-0.8475008010864258,-1.1600017547607422,0,-0.031158776459121684,1.3896141213072826,20.36000061035156,1.0666683620919852,20.46500015258789,1.8070163697447497,20.51499938964844,-0.031158776459121684
4990,2011-11-08,20.61000061035156,20.65999984741211,20.364999771118164,20.600000381469727,9874600.0,0.0034079694111064374,4.363700993566957,0.11764837877253266,53.27104247563075,57.50738015284896,0.1555650799207413,-0.09682057370517683,-0.7143819544291965,-0.5323306401358217,5.225312245183132,0.2950000762939453,0.5152772252250237,0.05025043487548331,-0.6197182393934355,0.7202191091444021,-0.2847339022589743,0.38523477200994094,0.7012242947064458,79.71024908848094,15.402437837688339,0.3349843371344587,11,0.1649990081787145,-0.6850004196166957,-0.9887504577636683,-0.917500495910641,-1.3649997711181605,1,-0.043668195013389255,3.68970416069244,20.540000915527344,1.3896141213072826,20.36000061035156,1.0666683620919852,20.46500015258789,-0.043668195013389255
4991,2011-11-09,19.934999465942386,20.25,19.84499931335449,20.21999931335449,15155000.0,-0.03275114626004172,1.347821760283081,-28.49933244326709,42.46032667107345,54.753930129591055,0.7862689841104711,0.5919929420288312,-0.04390011056088028,0.14228270496261075,5.69686599595634,0.7650012969970703,0.3663981561353076,-0.6142506599426234,-1.3173515685160773,0.08885024863083046,-0.9658011142293503,-0.26270020565589647,1.3261764215509935,11.042956271429228,-49.085799091684,0.3515504542867278,11,0.7325000762939418,0.24500083923339488,-0.5574994087219274,-0.2424993515014684,-1.3549995422363352,2,-0.02859291247025253,4.363700993566957,20.61000061035156,3.68970416069244,20.540000915527344,1.3896141213072826,20.36000061035156,-0.02859291247025253
4992,2011-11-10,20.07999992370605,20.13500022888184,19.780000686645508,20.040000915527344,11035200.0,0.007273662485488774,3.733339267321772,-0.14034747225976538,41.136665728908824,52.175430631880026,0.5458189251979917,0.45122494074760056,-0.18828199955634162,-0.0006696280305185098,6.185699796938613,0.3549995422363317,0.31791530009839875,-0.45725021362305185,-1.1845996502216636,0.2700992229755599,-0.8209249319223559,-0.09357549532374776,1.0962053693389961,34.09085490481631,-22.051150056165035,0.36367471829930514,11,0.42250061035156605,0.35999965667724965,-0.7024998664855922,-0.39000034332275035,-1.3449993133544922,3,-0.028635496271123717,1.347821760283081,19.934999465942386,4.363700993566957,20.61000061035156,3.68970416069244,20.540000915527344,-0.028635496271123717
4993,2011-11-11,20.540000915527344,20.65999984741211,20.270000457763672,20.270000457763672,11062000.0,0.02290841601439575,-1.888879469899264,6.7501788183688225,44.15918295991925,50.10120427587417,-0.0538846877059882,0.017729607448494278,-0.6373095174401904,-0.4571243366686275,6.222301360369099,0.5799999237060582,0.26393221555888147,-0.013499259948730469,-0.7248815989554807,0.6978830790580197,-0.36919042945210734,0.3421919095546464,0.5245080090057392,86.36374473582113,33.929114993793675,0.35569116950337554,11,-0.27500057220458984,-0.095001220703125,-1.1625008583068848,-0.850001335144043,-1.4600009918212926,4,-0.0503895671191682,3.733339267321772,20.07999992370605,1.347821760283081,19.934999465942386,4.363700993566957,20.61000061035156,-0.0503895671191682
4994,2011-11-14,20.229999542236328,20.565000534057614,20.184999465942386,20.559999465942386,8632600.0,-0.015092568620903468,1.2352868578865632,-1.222219867474829,45.989293358608215,49.10436746550743,0.18110086584285057,0.37034639658544677,-0.3076214435807003,-0.14598202105693048,6.620904709546361,0.38000106811522727,0.14370492781310418,-0.33850059509277486,-1.0058139117859284,0.32881272160037867,-0.6721572534393516,-0.0048439367461980964,0.7317487232657491,51.13628235722506,-2.8392582180131853,0.3336566583465761,11,0.03500080108642578,0.4025001525878906,-0.8524994850158691,-0.5399999618530273,-0.8050003051757812,0,-0.0462184620414986,-1.888879469899264,20.540000915527344,3.733339267321772,20.07999992370605,1.347821760283081,19.934999465942386,-0.0462184620414986
4995,2011-11-15,20.334999084472656,20.46500015258789,20.165000915527344,20.2450008392334,8392200.0,0.00519028890816875,-1.400012207124383,-0.27272201832210785,44.35259753873411,48.181289935533876,0.051758376749290846,0.27595084828048044,-0.38840686645701084,-0.24586535361673612,6.807272903010456,0.2999992370605469,0.010661588170322034,-0.23125104904174876,-0.9015373069311146,0.43903520884761704,-0.5663941779864317,0.10389207990293414,0.532209374720896,63.06805989947396,10.064598971937379,0.33514312894468207,11,-0.11499881744384766,0.2975006103515625,-0.9137487411499023,-0.6449995040893555,-0.9849987030029297,1,-0.046963362021258725,1.2352868578865632,20.229999542236328,-1.888879469899264,20.540000915527344,3.733339267321772,20.07999992370605,-0.046963362021258725
4996,2011-11-16,20.09000015258789,20.38500022888184,20.049999237060547,20.200000762939453,10645600.0,-0.012048140787566664,-2.5262809187279527,-1.222252834587263,36.465645277268884,46.292739044932034,0.25717608884874466,0.5233679585435311,-0.14023947329707553,-0.0008752178165210012,6.771591211963675,0.3350009918212926,-0.09011295323612956,-0.4607500076293931,-1.1608954433262042,0.23939542806741798,-0.8108227254777987,-0.11067728978098756,0.6902316848018195,35.22724563422654,-11.881678994796147,0.3500727178484052,11,0.13000011444091797,0.5450000762939453,-0.6350002288818359,-0.4975004196166992,-0.44499969482421875,2,-0.04206069223178399,-1.400012207124383,20.334999084472656,1.2352868578865632,20.229999542236328,-1.888879469899264,20.540000915527344,-0.04206069223178399
4997,2011-11-17,19.80500030517578,20.25,19.71999931335449,20.0049991607666,12989000.0,-0.01418615456682304,-1.8648620783866603,1.8181613261201277,27.350438961620426,43.07965165563757,0.4902661920958131,0.793942625588997,0.1493569523875422,0.2763111280895103,7.073874461041241,0.5300006866455114,-0.14389382701426,-0.7107499122619636,-1.4864352825949467,0.06493545807101953,-1.0985925974284534,-0.3229072270954738,0.8952130401543918,9.042653566841716,-30.96940353313216,0.3878426851664912,11,0.38499927520751953,0.7999992370605469,-0.35000038146972656,-0.24750041961669922,0.13500022888183238,3,-0.061853085715408596,-2.5262809187279527,20.09000015258789,-1.400012207124383,20.334999084472656,1.2352868578865632,20.229999542236328,-0.061853085715408596
4998,2011-11-18,19.940000534057614,20.06999969482422,19.655000686645508,19.725000381469727,12111000.0,0.006816471941510249,-1.3380255961143765,-1.0750069141783394,35.55196654958354,41.193017724594164,0.32343643189655324,0.6285555584603131,0.04801897146225187,0.1306903314810164,6.99679209134505,0.41499900817871094,-0.18650324670477403,-0.5359996795654318,-1.3451360258091576,0.27313666667829395,-0.9405678526872947,-0.13143150644356894,0.6621914080749924,31.31866980226424,-7.240107126878854,0.4045681731218627,11,0.21749973297119496,0.6324996948242223,-0.48500061035155895,-0.6775007247924769,0.004999160766605115,4,-0.060431288436924024,-1.8648620783866603,19.80500030517578,-2.5262809187279527,20.09000015258789,-1.400012207124383,20.334999084472656,-0.060431288436924024
4999,2011-11-21,18.1299991607666,18.600000381469727,17.225000381469727,18.524999618530273,86777600.0,-0.09077238339083904,4.0458531941848825,-1.8372101275705135,23.8822361682991,37.92759480155731,1.9619478269002428,2.332501562058649,1.8686040674665207,1.919278570116024,7.629014337227531,2.715000152587887,-0.27947933952895454,-2.202750968933106,-3.4951400489419484,-0.910361888924264,-2.848945508937529,-1.5565564289286833,2.3585298307075533,27.93206306260166,-11.773454488857237,0.6461945400044218,11,0.8125009536743164,1.2275009155273438,1.3250007629394531,1.010000228881836,2.1500015258789062,0,0.05239938262078114,-1.3380255961143765,19.940000534057614,-1.8648620783866603,19.80500030517578,-2.5262809187279527,20.09000015258789,0.05239938262078114
5000,2011-11-22,19.3799991607666,19.48500061035156,18.280000686645508,18.290000915527344,61453800.0,0.06894650070944319,-1.171173570646723,-2.759486030498228,40.257513231099445,37.68283775267131,0.5801306066091954,1.0455339542147968,0.6402237592786335,0.6506055966433593,8.160705092251733,1.3550014495849574,-0.35389960606185156,-0.8952508926391616,-2.251443841045642,0.46094205576731895,-1.5733473668424018,-0.21715441843592131,0.6900005340576172,68.19616719480905,25.01280754622516,0.6780964742032396,11,-0.4374990463256836,-0.02249908447265625,0.2025008201599121,-0.23999977111816406,1.085000991821289,1,0.002321985461436249,4.0458531941848825,18.1299991607666,-1.3380255961143765,19.940000534057614,-1.8648620783866603,19.80500030517578,0.002321985461436249
5001,2011-11-23,19.81999969482422,20.024999618530273,19.065000534057614,19.209999084472656,51863400.0,0.022703846909775116,-1.1333367241839616,0.5596344884185255,44.81094090077127,38.09109054954491,0.13645115171430788,0.5614682602257162,0.20854229707522265,0.19733486582348192,9.009159011164883,0.9599990844726598,-0.42095304878167994,-0.40900030136108256,-1.7608246025073448,0.9428239997851797,-1.0849124519342155,0.26691184921205036,-2.594999313354492,85.78511208590825,37.626292515233914,0.6759121505731317,11,-0.8774995803833008,-0.46249961853027344,-0.10624980926513672,-0.6800003051757812,1.1100006103515625,2,-0.02371338650813537,-1.171173570646723,19.3799991607666,4.0458531941848825,18.1299991607666,-1.3380255961143765,19.940000534057614,-0.02371338650813537
5002,2011-11-25,19.63999938964844,20.040000915527344,19.63500022888184,19.70499992370605,15299400.0,-0.009081751157785534,-9.800183108263688,-0.10655814593390035,44.276624171335,38.10413957303555,0.27655658916353687,0.6640721953791946,0.3878492555671009,0.35745472658307165,9.423658669672488,0.40500068664550426,-0.5083211870410516,-0.5182505607604959,-1.835729916041224,0.7992287945202321,-1.1769902384008617,0.14048911687986987,-2.358999023437505,84.88575012453092,32.49244649899728,0.6587396776403641,11,-0.7449989318847692,-0.28249931335449574,0.13000059127807262,-0.4899997711181676,1.3700008392333984,4,0.00025463687732418805,-1.1333367241839616,19.81999969482422,-1.171173570646723,19.3799991607666,4.0458531941848825,18.1299991607666,0.00025463687732418805
5003,2011-11-28,19.899999618530273,20.1200008392334,19.674999237060547,19.690000534057614,28682400.0,0.013238301270970032,-2.7083207502185487,-3.2307286011917573,44.97644560901415,37.99160093419177,-0.09362014934214358,0.30180107409189105,0.12065242088655737,0.07537134997872386,9.22084932471624,0.4800014495849574,-0.4947508136130878,-0.1835002899169922,-1.3685129557222595,1.0015123758882751,-0.7760066228196258,0.40900604298564147,-2.508639230346681,92.40064988200135,40.437106085572154,0.5925063329026335,11,-1.0549993515014648,-0.5424995422363281,-0.036249637603759766,-0.75,1.360000610351566,0,0.0020100962961875357,-9.800183108263688,19.63999938964844,-1.1333367241839616,19.81999969482422,-1.171173570646723,19.3799991607666,0.0020100962961875357
5004,2011-11-29,19.63500022888184,20.0049991607666,19.614999771118164,19.88999938964844,21105800.0,-0.013316552498909284,-1.6440629748164752,-1.2142870118074272,42.574259439335776,37.7940078120364,0.0872812949252193,0.498228206280384,0.38103034589007834,0.3185183344946587,9.278876271054193,0.3899993896484375,-0.49389677538520615,-0.3887496948242166,-1.5351582572782192,0.757658867629786,-0.9619539760512161,0.1844545864027829,-2.079921413635258,73.64127336242751,24.147031485544346,0.5732042812270013,11,-0.8299999237060582,-0.2775001525878942,0.3487496376037562,-0.365000724792484,1.7549991607666016,1,0.01578810605188541,-2.7083207502185487,19.899999618530273,-9.800183108263688,19.63999938964844,-1.1333367241839616,19.81999969482422,0.01578810605188541
5005,2011-11-30,19.924999237060547,20.040000915527344,19.71500015258789,19.815000534057614,27184200.0,0.014769493496217923,-1.0967827280054636,-0.43136888243963306,49.91909202830402,39.28883522881808,-0.29836902071640736,0.16967315155061158,0.07695040869734626,0.017472168720001235,10.224927766766484,0.40500068664550426,-0.5370305836760636,-0.0687506675720222,-1.1910790960011326,1.0535777608570882,-0.6299148817865756,0.49241354664253123,-2.2160251003747575,81.51644115966769,26.036485993221078,0.5611642142145549,11,-1.1874990463256836,-0.5674991607666016,0.14500141143798828,-0.524998664855957,1.4400005340576172,2,0.01781688648322044,-1.6440629748164752,19.63500022888184,-2.7083207502185487,19.899999618530273,-9.800183108263688,19.63999938964844,0.01781688648322044
5006,2011-12-01,19.834999084472656,20.045000076293945,19.725000381469727,19.834999084472656,20919800.0,-0.004516946350516804,-1.9091224358863206,0.0,47.99999377192479,41.58323020774078,-0.2775299681883787,0.2172561700695539,0.17039272019892948,0.09355427321386145,11.22392175095295,0.31999969482421875,-0.5741925580344542,-0.12475080490112234,-1.2215001652724595,0.9719985554702149,-0.6731254850867927,0.42362387528454803,-1.981363345634012,43.56412832463383,-14.017409050490123,0.548374680185669,12,-1.1624984741210938,-0.47749900817871094,0.24000167846679688,-0.26999855041503906,2.2900009155273438,3,0.03176209211970238,-1.0967827280054636,19.924999237060547,-1.6440629748164752,19.63500022888184,-2.7083207502185487,19.899999618530273,0.03176209211970238
5007,2011-12-02,19.700000762939453,20.0049991607666,19.600000381469727,19.98500061035156,19180600.0,-0.00680606643631676,1.49232358326682,-100.0,42.758618421701655,42.383969304642804,-0.17767676361645712,0.3077843638526687,0.3287736637716847,0.21322921380050275,12.296193089331645,0.404998779296875,-0.6211498813221965,-0.2214991569519036,-1.2972130285546655,0.8542147146508583,-0.7593560927532828,0.3163577788494756,-1.7103831180771252,19.23082566115248,-33.27612357414499,0.5378569358013803,12,-1.0275001525878906,-0.3425006866455078,0.375,-0.13500022888183594,2.5,4,0.06243652256858079,-1.9091224358863206,19.834999084472656,-1.0967827280054636,19.924999237060547,-1.6440629748164752,19.63500022888184,0.06243652256858079
5008,2011-12-05,20.075000762939453,20.09000015258789,19.5,19.84499931335449,33945400.0,0.019035532257717813,3.538458716942376,-0.8070230621996987,48.678611800915,45.13912215271123,-0.5939760539534049,-0.09450730523827033,-0.0194547913209675,-0.1723547099289462,13.096934883545252,0.5900001525878906,-0.6104625357339515,0.16775083541870117,-0.8909206251775288,1.2264222960149311,-0.3615848948794138,0.6970865657168162,-1.9575601264148617,97.457731225552,42.92769356695062,0.5293357302981144,12,-0.875,-0.7175006866455078,0.027499198913570666,-0.34750080108642933,2.375,0,0.04657531409256488,1.49232358326682,19.700000762939453,-1.9091224358863206,19.834999084472656,-1.0967827280054636,19.924999237060547,0.04657531409256488
5009,2011-12-06,19.899999618530273,20.15999984741211,19.834999084472656,20.020000457763672,18594400.0,-0.008717366762558187,-1.5999862671946168,-0.5217394909898997,46.33530324275005,45.81443215400574,-0.15812504603432842,0.03171414046500587,0.16278312207085577,-0.0069069937186583275,13.98863444479051,0.3250007629394531,-0.5439246639914543,0.024749755859375,-0.991220474038478,1.040719985757228,-0.4832353590895515,0.5327348708083015,-1.6624053698431531,60.60601681935093,6.860375336215043,0.5079851149489265,12,-0.28749942779541016,-0.6749992370605469,0.40000057220458984,0.025000572204589844,2.5450000762939453,1,0.06834174052371211,3.538458716942376,20.075000762939453,1.49232358326682,19.700000762939453,-1.9091224358863206,19.834999084472656,0.06834174052371211
5010,2011-12-07,19.709999084472656,19.895000457763672,19.700000762939453,19.84000015258789,17398600.0,-0.009547765713557865,-1.6000356043844257,1.0833346578717318,46.768698987353744,46.03196083029268,0.09343434333580802,0.15898281512487245,0.34990232853004954,0.1738551481784505,15.162411607760953,0.1999988555908203,-0.5354219612822853,-0.12025070190429688,-1.0772061465397123,0.8367047427311185,-0.5987284242220028,0.35822702041340904,-1.318612387887537,31.81805045805277,-23.2674730921071,0.47847772231770724,12,0.12000083923339844,-0.722498893737793,0.6737508773803711,0.21500110626220703,3.4200000762939453,2,0.08523594029485637,-1.5999862671946168,19.899999618530273,3.538458716942376,20.075000762939453,1.49232358326682,19.700000762939453,0.08523594029485637
5011,2011-12-08,19.364999771118164,19.700000762939453,19.34000015258789,19.700000762939453,14505200.0,-0.017503771150668368,1.1492510120304946,2.5769095337304497,46.29629213385731,46.256368381684055,0.41024627173290895,0.48389944376257077,0.7019754638504807,0.5004107489052352,15.68035265526992,0.3699989318847656,-0.2978080266837395,-0.43675003051757955,-1.4142998981977009,0.5407998371625418,-0.925524964357642,0.052024903322482885,-0.8321240224668855,3.0487351017408053,-55.470727674149245,0.4887749338400615,12,0.38500022888183594,-0.3774995803833008,1.0187501907348633,0.5600004196166992,4.3899993896484375,3,0.10327911302033121,-1.6000356043844257,19.709999084472656,-1.5999862671946168,19.899999618530273,3.538458716942376,20.075000762939453,0.10327911302033121
5012,2011-12-09,19.5049991607666,19.7549991607666,19.46500015258789,19.51000022888184,11385800.0,0.007229506393139129,-5.823579570954133,0.014928517339751092,46.34145167686274,46.40803572255612,0.27835527575890495,0.31475117168331224,0.5696942258730999,0.3418759691260931,16.085112295761384,0.3899993896484375,-0.216145653287505,-0.26800060272216797,-1.2449156506488848,0.7089144452045488,-0.7564581266855264,0.22045692124119043,-0.8419534842144571,20.12183775435201,-40.11004362923525,0.48845752396335756,12,0.24500083923339844,-0.5624990463256836,0.8787508010864258,0.4200010299682617,4.100000381469727,4,0.1343245809773428,1.1492510120304946,19.364999771118164,-1.6000356043844257,19.709999084472656,-1.5999862671946168,19.899999618530273,0.1343245809773428
5013,2011-12-12,19.5049991607666,19.575000762939453,19.299999237060547,19.3799991607666,14944200.0,0.0,1.0754581180094718,-24.99466056443686,66.62636708749827,49.080492127907505,0.2418669697160425,0.24584008081204445,0.5848250536570916,0.31365196152786723,17.590819601170747,0.27500152587890625,-0.19523222724276934,-0.21625051498413228,-1.1296820352848833,0.6971810053166188,-0.6729662751345096,0.240465245166245,-0.7221971505456608,23.837183513422403,-38.80820377460245,0.45671576015037635,12,0.22500038146972656,-0.5624990463256836,0.8787508010864258,0.4200010299682617,4.215000152587887,0,0.13816978816352488,-5.823579570954133,19.5049991607666,1.1492510120304946,19.364999771118164,-1.6000356043844257,19.709999084472656,0.13816978816352488
5014,2011-12-13,19.295000076293945,19.614999771118164,19.26000022888184,19.375,15859600.0,-0.010766423661020208,-3.7333392673221253,-0.6399993896484375,48.62683108703556,48.93690757887767,0.4454041085425473,0.4028543314907225,0.8237844596063795,0.4920831498226619,19.001808466990106,0.3549995422363246,-0.1608162366665269,-0.37949962615966726,-1.2788967950452772,0.5198975427259427,-0.8291982106024705,0.07019895828313594,-0.40202223909771106,5.511785007343512,-54.100340305407514,0.4496985844428046,12,0.41499996185302734,-0.35249996185302734,1.054999828338623,0.630000114440918,4.389999389648441,1,0.16351389863541788,1.0754581180094718,19.5049991607666,-5.823579570954133,19.5049991607666,1.1492510120304946,19.364999771118164,0.16351389863541788
5015,2011-12-14,19.3799991607666,19.440000534057614,19.2450008392334,19.315000534057614,14750800.0,0.004405238877251305,1.1080891601542788,-0.8124836087070992,41.970781324940944,48.26699508476836,0.3072806080460637,0.25575325350562395,0.7682021701718469,0.38024058613437006,20.460976090972654,0.1949996948242152,-0.1490449830496665,-0.24675054550170827,-1.0986484159360188,0.6051473249326023,-0.6726994807188618,0.17919838971544522,-0.3856595627530979,26.470346241014862,-28.598781444706294,0.42594893521715443,12,0.32250118255615234,-0.4374990463256836,0.9700007438659668,0.5450010299682617,4.454999923706055,2,0.15815276918393728,-3.7333392673221253,19.295000076293945,1.0754581180094718,19.5049991607666,-5.823579570954133,19.5049991607666,0.15815276918393728
5016,2011-12-15,19.2450008392334,19.559999465942386,19.229999542236328,19.5,13798800.0,-0.0069658579659021,-1.3157746799355101,-3.923146898291939,42.67162460463997,48.25732910509484,0.39089300342183364,0.34172068658163113,0.9111840177646613,0.49117001153403095,21.693468115066235,0.32999992370605824,-0.10006732679754649,-0.3394989013671861,-1.1783762768020942,0.49937847406772207,-0.7589375890846384,0.07993978635026622,-0.15740842126800558,2.857391980410607,-46.43912154785018,0.41943868771745374,12,0.4499988555908203,-0.30250072479248047,1.10499906539917,0.6799993515014648,4.899999618530273,3,0.20187051972547265,1.1080891601542788,19.3799991607666,-3.7333392673221253,19.295000076293945,1.0754581180094718,19.5049991607666,0.20187051972547265
5017,2011-12-16,18.57999992370605,19.299999237060547,18.520000457763672,19.084999084472656,46339600.0,-0.03455447578737736,-1.496003710948825,1.9803953834531491,28.709645663235406,46.03855508979711,0.9837679936910781,0.9594327236323927,1.5685462133507535,1.1215240246618805,22.751504171101377,0.779998779296875,-0.15111176764414225,-0.9432497978210499,-1.8867054313147058,0.00020583567260601399,-1.4149776145678779,-0.47152198107422194,1.5799999237060582,5.47940671839994,-36.77991630183543,0.4717278167468285,12,0.7600002288818395,0.36250019073486683,1.8437500000000036,1.3450002670288121,5.715000152587894,4,0.2785252560985114,-1.3157746799355101,19.2450008392334,1.1080891601542788,19.3799991607666,-3.7333392673221253,19.295000076293945,0.2785252560985114
5018,2011-12-19,18.73500061035156,18.98500061035156,18.489999771118164,18.575000762939453,16252000.0,0.008342340542625282,-1.999988440375435,-0.31683190754064,34.94981880163472,44.77350126300651,0.6914078668236776,0.7478715163654037,1.4130308834738265,0.9308293243436871,23.77224199240032,0.4950008392333949,-0.1829283224120175,-0.7279991149902365,-1.7124112782932173,0.25641304831274425,-1.220205196641725,-0.2357930333387479,1.3921992492675805,21.77785237630177,-15.829776871759687,0.49220608165148966,12,0.457499504089359,0.20749950408935902,1.7362494468689,1.1899995803833043,5.625,0,0.25994122088226534,-1.496003710948825,18.57999992370605,-1.3157746799355101,19.2450008392334,1.1080891601542788,19.3799991607666,0.25994122088226534
5019,2011-12-20,19.07999992370605,19.170000076293945,18.8799991607666,19.045000076293945,17307200.0,0.018414694535097587,1.697681020563865,0.21874925494121242,36.12478898559617,43.590844596144564,0.24346194290933454,0.5035081983327707,1.0499158286268901,0.5582464545579953,22.08126354979242,0.43499946594238637,-0.16283775357352326,-0.4304998397827191,-1.215590244217701,0.3545905646522627,-0.82304504200021,-0.03795463756522821,0.9817119323730488,55.14021690303485,22.133066937907067,0.39254520221749034,12,0.04249954223633168,-0.18499946594237926,1.2750000953674352,0.8450002670288121,5.245000839233398,1,0.24318655179256288,-1.999988440375435,18.73500061035156,-1.496003710948825,18.57999992370605,-1.3157746799355101,19.2450008392334,0.24318655179256288
5020,2011-12-21,19.424999237060547,19.434999465942386,19.040000915527344,19.100000381469727,11437600.0,0.018081725090881573,1.2898512265105135,9.28572207084563,43.78787248258532,43.31213130155879,-0.16339923589386274,0.17081058187983444,0.705749213417274,0.19409590891774187,21.587183134313836,0.3949985504150426,-0.2088467749548215,-0.08775053024292134,-0.8715230082734138,0.6960219477875711,-0.47963676925816756,0.3041357087723249,0.5738441356201172,87.38315258080358,53.41000935052668,0.39188623901524533,12,-0.30249977111816406,-0.5799989700317383,1.0237507820129395,0.5000009536743164,5.005001068115234,2,0.21930503970132853,1.697681020563865,19.07999992370605,-1.999988440375435,18.73500061035156,-1.496003710948825,18.57999992370605,0.21930503970132853
5021,2011-12-22,19.350000381469727,19.450000762939453,19.209999084472656,19.415000915527344,9562200.0,-0.003860945098403512,2.5555743935348056,-0.2000023475142758,44.598752804365255,43.118498093503504,-0.10141686242713277,0.2200763079782888,0.7712162531465481,0.2580949405139066,21.836623362930695,0.24000167846679688,-0.23174420328165013,-0.13924942016601705,-0.9123445718178367,0.6338457314858026,-0.5257969959919286,0.24729815565989455,0.5884892471484378,89.58330435888317,51.52519184161198,0.38654757582591,12,-0.2975006103515625,-0.5450000762939453,1.076249599456787,0.5749998092651367,5.225000381469723,3,0.23178287413874843,1.2898512265105135,19.424999237060547,1.697681020563865,19.07999992370605,-1.999988440375435,18.73500061035156,0.23178287413874843
5022,2011-12-23,19.645000457763672,19.665000915527344,19.3700008392334,19.46500015258789,8778600.0,0.015245481678462847,1.6818039950062422,-2.7692127116406,43.196189160934566,40.51514499055199,-0.4184765799367334,-0.07855757835643828,0.46427415066016664,-0.04079256576263646,21.95090222976299,0.3150005340576172,-0.24026115249958124,0.15550060272216726,-0.6178030575528517,0.9288042629971862,-0.23115122741534222,0.5421524328596767,0.2355495765544937,98.29783503966469,64.95455277874751,0.38665183013751003,12,-0.567500114440918,-0.9075002670288086,0.7824997901916504,0.2799997329711914,5.0100002288818395,4,0.22906591474379967,2.5555743935348056,19.350000381469727,1.2898512265105135,19.424999237060547,1.697681020563865,19.07999992370605,0.22906591474379967
5023,2011-12-27,19.940000534057614,19.94499969482422,19.520000457763672,19.69499969482422,6503200.0,0.01501654718350287,2.333338319882118,1.3611134658584976,50.60977098988051,40.73547164642365,-0.7211156260659948,-0.3904244998520525,0.16389872308184295,-0.31964191200405523,21.980582517291648,0.4249992370605469,-0.21225817880580422,0.44850063323974254,-0.3294662067425982,1.2264674732220833,0.059517213248572176,0.8374840532309129,-1.4500007629394496,99.53059546857142,66.7592799921602,0.3889834199911704,12,-0.7225008010864222,-1.2475004196166957,0.4574990272522008,-0.015000343322750354,7.4099998474121165,1,0.21840518684028987,1.6818039950062422,19.645000457763672,2.5555743935348056,19.350000381469727,1.2898512265105135,19.424999237060547,0.21840518684028987
5024,2011-12-28,19.94499969482422,20.100000381469727,19.825000762939453,19.950000762939453,12766200.0,0.0002507101621218588,-1.2449046321525885,-0.02041245299764142,53.79646360191979,42.04943634386574,-0.6975733109783313,-0.39105825151891693,0.16265927621082454,-0.31093187114343124,21.837960735706115,0.27499961853027344,-0.19347868359887244,0.43799982070922994,-0.36398700883187374,1.2399866502503336,0.037006405938679876,0.83899323547978,-1.4258999252319349,85.37728634535623,50.31727196488171,0.40099341477055145,12,-0.6499996185302734,-1.2524995803833008,0.4200005531311035,-0.01999950408935547,8.069999694824222,2,0.22135878581502544,2.333338319882118,19.940000534057614,1.6818039950062422,19.645000457763672,2.5555743935348056,19.350000381469727,0.22135878581502544
5025,2011-12-29,20.280000686645508,20.28499984741211,19.8700008392334,19.924999237060547,12289600.0,0.01679623950599618,1.2739685940480234,-70.98512585812357,64.82985929495379,44.51146242056728,-0.9962496850145897,-0.7358259538418324,-0.1791187713663831,-0.6226319194544523,21.61588401679982,0.41499900817871094,-0.27946158607102234,0.7552507400512702,-0.0996575828129771,1.6101590629155176,0.3277965786191466,1.182704901483394,-1.6976648925781248,99.5349621191959,57.929611366696435,0.42745416143212356,12,-0.8925008773803711,-0.9975004196166992,-1.1300005912780762,-0.9225006103515625,7.260000228881836,3,0.19945759069710478,-1.2449046321525885,19.94499969482422,2.333338319882118,19.940000534057614,1.6818039950062422,19.645000457763672,0.19945759069710478
5026,2011-12-30,20.46500015258789,20.530000686645508,20.125,20.165000915527344,9839800.0,0.009122261325375858,-1.1315765697937057,0.8450648227247572,65.33550190460923,48.58100200294214,-1.1063360652640348,-0.9182884525426189,-0.3695300844952776,-0.7935564389569336,21.534295379225547,0.4050006866455078,-0.2542276512503321,0.908750152587892,-0.03599654110558603,1.8534968462813701,0.43637680574115123,1.3811234994346329,-1.780504515319823,94.39650494759724,48.00514410572069,0.4723733468467392,12,-0.9549999237060547,-0.9549999237060547,-1.315000057220459,-1.1075000762939453,6.670000076293949,4,0.19374542501953007,1.2739685940480234,20.280000686645508,-1.2449046321525885,19.94499969482422,2.333338319882118,19.940000534057614,0.19374542501953007
5027,2012-01-03,20.93000030517578,20.9950008392334,20.674999237060547,20.729999542236328,19564000.0,0.022721727296400207,-1.064517319879407,0.6666709052299633,69.81923405664112,52.455381475720635,-1.3443002597993932,-1.3559348702560996,-0.83803528939346,-1.219280798145732,21.569539082840603,0.5300006866455078,-0.1971994268503252,1.3122503280639641,0.18549666116886954,2.4390039949590587,0.7488734946164151,1.8756271615115132,-2.0978642639575185,95.59318527139301,44.434248562638444,0.5633768334475475,1,-0.9925003051757812,-1.1875,-1.7800002098083496,-1.572500228881836,5.934999465942383,1,0.17415195435340225,-1.1315765697937057,20.46500015258789,1.2739685940480234,20.280000686645508,-1.2449046321525885,19.94499969482422,0.17415195435340225
5028,2012-01-04,21.01000022888184,21.030000686645508,20.850000381469727,20.975000381469727,16236000.0,0.0038222609909028815,3.79995931030975,0.1749985694940001,74.74750310460536,56.746794155610544,-1.1931241146962606,-1.4359155458007073,-0.928097694476957,-1.2713558562143206,21.503275399290903,0.18000030517578125,-0.12377550146475613,1.3455002784729047,0.0709686241249976,2.6200319328208117,0.7082344512989529,1.9827661056468564,-1.9615777078620624,98.34021086888075,39.69672706550426,0.6372658271739529,1,-0.9749994277954137,-1.2500000000000036,-1.883749961853031,-1.6525001525878942,5.8649997711181605,2,0.17348883474798793,-1.064517319879407,20.93000030517578,-1.1315765697937057,20.46500015258789,1.2739685940480234,20.280000686645508,0.17348883474798793
5029,2012-01-05,21.26000022888184,21.48500061035156,21.0,21.020000457763672,18431800.0,0.011899095539100957,-2.4642815784633365,6.857166212533466,75.89535111004619,60.31429178088398,-1.2308032014446688,-1.6641241126155784,-1.1938444874444833,-1.4961645666276304,21.80246532472164,0.48500061035155895,0.07647454040547785,1.5275002479553272,0.06832038334469104,2.9866801125659634,0.7979103156500109,2.2570901802606436,-1.9737883279869735,86.06808586022657,22.39014902157362,0.7295899323053178,1,-0.9125003814697301,-1.2725000381469762,-2.1587500572204625,-1.9025001525878942,6.19000053405761,3,0.2864534377715853,3.79995931030975,21.01000022888184,-1.064517319879407,20.93000030517578,-1.1315765697937057,20.46500015258789,0.2864534377715853
5030,2012-01-06,21.38999938964844,21.549999237060547,21.100000381469727,21.190000534057614,15542000.0,0.00611472997963558,-1.3684202601026958,0.8333293596865761,79.58620246950473,64.2017861881217,-1.1764730744485128,-1.7516147565249867,-1.3234138661015997,-1.5986833814026618,21.97289088684109,0.4499988555908203,0.26134882037393936,1.5734993934631376,-0.0628898193695413,3.2098886062958165,0.7553047870467999,2.3916939998794753,-1.7959570694296367,88.77193452102125,16.6818066411644,0.8181946064163387,1,-0.9299993515014684,-1.3699998855590856,-2.3087491989135778,-2.0324993133544957,5.89000129699707,4,0.3097241790107823,-2.4642815784633365,21.26000022888184,3.79995931030975,21.01000022888184,-1.064517319879407,20.93000030517578,0.3097241790107823
5031,2012-01-09,21.364999771118164,21.4950008392334,21.174999237060547,21.2450008392334,16801200.0,-0.0011687526528110226,-1.4615305613427625,0.5999980926404319,96.64996376992164,70.14109447800915,-0.9337846347460221,-1.6538936338875203,-1.3051972599926884,-1.5586838341970584,21.702585364236924,0.32000160217285156,0.4342983316567377,1.4484997749328627,-0.3114885602640243,3.2084881101297498,0.5685056073344192,2.3284939425313063,-1.4580043442046815,78.85720389229911,-1.5902117133020113,0.8799941675984444,1,-0.8299999237060547,-1.3450002670288086,-2.3174996376037598,-2.0074996948242188,6.045000076293945,0,0.2890241615053386,-1.3684202601026958,21.38999938964844,-2.4642815784633365,21.26000022888184,3.79995931030975,21.01000022888184,0.2890241615053386
5032,2012-01-10,22.125,22.520000457763672,21.46999931335449,21.549999237060547,30110000.0,0.03557220861332411,-1.8571435985799816,4.791715675366373,97.21452434183114,75.31940040600367,-1.458364328174909,-2.3268444064778784,-2.0732828215818095,-2.295919076438558,21.9688001975032,1.1550006866455078,0.5895443585417794,2.0774999618530288,0.07338188178530203,4.0816180419207555,1.0754409218191654,3.079559001886892,-1.955123963462988,76.34727905879774,-11.045502846228288,1.002059040033864,1,-0.9524993896484375,-1.619999885559082,-3.109999656677246,-2.7674999237060547,5.280000686645511,1,0.2264406883110437,-1.4615305613427625,21.364999771118164,-1.3684202601026958,21.38999938964844,-2.4642815784633365,21.26000022888184,0.2264406883110437
5033,2012-01-11,22.200000762939453,22.299999237060547,21.88999938964844,22.030000686645508,15471000.0,0.0033898649916137558,1.2162332139082728,0.2956519143120617,96.98799576016789,80.11845953469789,-1.3176339804342305,-2.307918400993522,-2.1666250019486384,-2.3382266672786294,22.042048637434604,0.4099998474121058,0.7663433381074931,2.0177506446838365,-0.18531537965330003,4.220816669020973,0.91621763251527,3.119283656852403,-1.6071023305816432,78.94739483861576,-12.007719855866895,1.101533012168568,1,-1.005000114440918,-1.6950006484985352,-3.185000419616699,-2.842500686645508,1.2999992370605469,2,0.21013508323686336,-1.8571435985799816,22.125,-1.4615305613427625,21.364999771118164,-1.3684202601026958,21.38999938964844,0.21013508323686336
5034,2012-01-12,22.450000762939453,22.48500061035156,21.98500061035156,22.190000534057614,15342400.0,0.011261260874249501,2.0303037308904504,1.529412424687833,96.89927065319466,83.68172746339133,-1.3130082788773194,-2.4342392156641637,-2.4142251151907494,-2.5530293269243067,22.275280326813807,0.5,0.9510950965315494,2.1100006103515625,-0.27026489646251406,4.490266117165639,0.9198678569445242,3.300133363758601,-1.5102239660085885,95.07044429131928,3.5121649892761155,1.1901327534070383,1,-1.1275005340576172,-1.9450006484985352,-3.171250343322754,-3.092500686645508,-0.10500144958496449,3,0.1971046363778015,1.2162332139082728,22.200000762939453,-1.8571435985799816,22.125,-1.4615305613427625,21.364999771118164,0.1971046363778015
5035,2012-01-13,22.44499969482422,22.4950008392334,22.0,22.28499984741211,18483000.0,-0.00022276471916604645,2.8076674785058247,0.615383486776942,99.04910681089554,87.4276835640898,-1.0824355706928195,-2.3060762810173756,-2.397000216926479,-2.5176121517892653,22.50453692990636,0.49500083923339844,1.102403633634264,1.9517495155334466,-0.5593464162625175,4.462845447329411,0.6962015496354645,3.2072974814314286,-1.2207826389434473,94.4237401583736,2.5075904261158968,1.2555479658979813,1,-0.8474998474121094,-1.9399995803833008,-3.026249408721924,-3.0874996185302734,-0.1800003051757777,4,0.22298958058214535,2.0303037308904504,22.450000762939453,1.2162332139082728,22.200000762939453,-1.8571435985799816,22.125,0.22298958058214535
5036,2012-01-17,23.1299991607666,23.25,22.434999465942386,22.5,24215200.0,0.030519023179151228,-1.144737601610214,3.9374985098824595,99.15371830747956,90.68707070307184,-1.508259637407079,-2.830204194134488,-3.061241683590538,-3.1774837772330713,23.278512270251937,0.8150005340576136,1.2762138461177202,2.4424990653991685,-0.25608814303279104,5.141086273831128,1.0932054611831887,3.7917926696151483,-1.6725410925469077,93.2583824189672,2.0606804480130023,1.3492936042159789,1,-1.0799989700317383,-2.2599992752075195,-3.7212491035461426,-3.7724990844726562,-0.554998397827152,1,0.1794207382816595,2.8076674785058247,22.44499969482422,2.0303037308904504,22.450000762939453,1.2162332139082728,22.200000762939453,0.1794207382816595
5037,2012-01-18,23.7549991607666,23.774999618530273,23.04999923706055,23.15999984741211,26292400.0,0.027021185589151786,1.2834649453477118,0.944444612641197,99.22578873172874,93.40688021719666,-1.8890451387054306,-3.2123253374050265,-3.6561812732694463,-3.766361113116247,23.31157152544651,0.725000381469723,1.4176517686829726,2.808749103546141,-0.0278624430438974,5.64536065013618,1.39044333025112,4.227054876841162,-1.9390327061908472,98.9389678867288,8.431995267315116,1.41830577329502,1,-1.3674993515014648,-2.622499465942383,-4.38624906539917,-4.397499084472656,-1.125,2,0.1538623791105853,-1.144737601610214,23.1299991607666,2.8076674785058247,22.44499969482422,2.0303037308904504,22.450000762939453,0.1538623791105853
5038,2012-01-19,23.604999542236328,23.739999771118164,23.395000457763672,23.63999938964844,24058000.0,-0.0063144442782389065,1.936156743068632,-0.05882334084520281,95.52238097813753,95.58766131365125,-1.4887970984640368,-2.8235348110642775,-3.473859505590834,-3.5800258236020177,23.311540624258804,0.3599987030029297,1.5578645506806303,2.41524953842163,-0.45799232373534693,5.288491400578607,0.9786286073431398,3.8518704695001205,-1.3972264548696707,90.50278377154429,-0.6260824413389798,1.436620931078489,1,-1.1674995422363281,-2.4724998474121094,-4.258749485015869,-4.247499465942383,-1.0100002288818395,3,0.1609828942216185,1.2834649453477118,23.7549991607666,-1.144737601610214,23.1299991607666,2.8076674785058247,22.44499969482422,0.1609828942216185
5039,2012-01-20,23.71999931335449,23.729999542236328,23.415000915527344,23.56999969482422,14076000.0,0.004871839582643922,2.7058645334290747,-4.28572207084415,95.26314891276078,97.32954425179082,-1.3613049206433203,-2.712147251660884,-3.560337243111956,-3.663001298972617,23.755660494778922,0.3149986267089844,1.6542345548498432,2.298249340057371,-0.6068587109725527,5.203357391087295,0.8456953145424073,3.7508033655723345,-1.1987809197551087,96.90139059177231,6.553457519867592,1.452554025514962,1,-1.2449998855590785,-2.58749961853027,-4.383749485015866,-4.362499237060543,-0.7199993133544886,4,-0.009274844844983976,1.936156743068632,23.604999542236328,1.2834649453477118,23.7549991607666,-1.144737601610214,23.1299991607666,-0.009274844844983976
5040,2012-01-23,23.684999465942386,23.71999931335449,23.51000022888184,23.56999969482422,15997800.0,-0.0014755416705428681,1.2702669264792408,0.7666670905230382,94.1095842449852,97.04727986013121,-1.0801088185490784,-2.4681800031772205,-3.4988906454800137,-3.604318161029422,24.83048362519056,0.20999908447264914,1.7410373296299042,2.050249481201174,-0.8631047227705473,4.963603685172895,0.5935723792153134,3.5069265831870347,-0.9130248273568284,93.28357146720666,3.3053322856556235,1.45667710198586,1,-1.0625000000000036,-2.5524997711181676,-4.358749389648441,-4.327499389648441,-0.9149990081787145,0,-0.056575899632792415,2.7058645334290747,23.71999931335449,1.936156743068632,23.604999542236328,1.2834649453477118,23.7549991607666,-0.056575899632792415
5041,2012-01-24,23.834999084472656,23.93000030517578,23.53499984741211,23.65999984741211,15147400.0,0.006333106266097177,1.1643761169695765,1.5217355248535844,93.55321704317996,96.64046793805886,-0.9419490256670002,-2.3873472877555493,-3.5983945967838267,-3.731996699682199,26.056382932630555,0.3950004577636719,1.8173579352871059,1.9759991645812995,-0.8868852878352982,4.838883616997897,0.5445569383729989,3.4074413907896,-0.8624194498981552,89.20441984160351,-0.06094055900433659,1.4314422262082989,1,-0.9249992370605469,-2.6249990463256836,-4.51249885559082,-4.477499008178711,-0.529998779296875,1,-0.06586950934044689,1.2702669264792408,23.684999465942386,2.7058645334290747,23.71999931335449,1.936156743068632,23.604999542236328,-0.06586950934044689
5042,2012-01-25,24.145000457763672,24.239999771118164,23.71500015258789,23.71500015258789,15804800.0,0.013006141606817456,-1.4418569578254468,2.4571553133514987,93.96914108332044,96.30503964063136,-1.0451933945440395,-2.4695493881978194,-3.857931461851944,-4.015891376571581,27.916653489618525,0.5249996185302734,1.8898523590795016,2.0610005378723137,-0.7764562527403776,4.898457328485005,0.6422721425659681,3.4797289331786594,-0.9809366890689155,88.75746857386638,0.6135773360651342,1.418728395306345,1,-1.0325002670288086,-2.780000686645508,-4.8262505531311035,-4.787500381469727,-0.6499996185302734,2,-0.06502380058226087,1.1643761169695765,23.834999084472656,1.2702669264792408,23.684999465942386,2.7058645334290747,23.71999931335449,-0.06502380058226087
5043,2012-01-26,24.295000076293945,24.38999938964844,23.92499923706055,24.28499984741211,18193200.0,0.00621245043224028,3.65002813355315,0.02325632973155196,93.79508966464802,95.96013064190397,-0.9686268406053351,-2.3995825519320633,-3.9695125703266783,-4.13617209888222,30.51035313341124,0.4650001525878906,1.9439499389183936,1.9932501792907722,-0.8197460583939318,4.806246416975476,0.5867520604484184,3.399748298133126,-0.9157491071145074,90.25646543291958,1.773577234375125,1.4064981188423524,1,-1.1000003814697266,-2.8550004959106445,-5.153749942779541,-4.9375,-1.1800003051757812,3,-0.068532657349196,-1.4418569578254468,24.145000457763672,1.1643761169695765,23.834999084472656,1.2702669264792408,23.684999465942386,-0.068532657349196
5044,2012-01-27,24.36000061035156,24.4950008392334,24.165000915527344,24.290000915527344,16363800.0,0.002675469596768565,-1.0625014901175405,6.999809269501839,93.67646893828055,95.36317087828009,-0.8204843223468643,-2.2312610683245886,-3.9845533761787273,-4.164786368910654,33.58440533218876,0.3299999237060547,1.9178071196239515,1.8375006675720194,-0.8883604725433472,4.563361807687386,0.4745700975143379,3.200431237629701,-0.7785999570783204,86.2944014995426,-2.0630305107793134,1.3629305700576828,1,-0.8950004577636683,-2.672500610351559,-5.292500495910641,-5.002500534057614,-1.4200000762939453,4,-0.0724548954340768,3.65002813355315,24.295000076293945,-1.4418569578254468,24.145000457763672,1.1643761169695765,23.834999084472656,-0.0724548954340768
5045,2012-01-30,24.32500076293945,24.44499969482422,24.0,24.239999771118164,14153400.0,-0.001436775309325622,1.7384693033164509,1.2143051771117275,93.40175173940614,94.72406348182747,-0.5484354036365922,-1.9791543632668152,-3.9023554074346087,-4.091797333514265,37.01274321786534,0.44499969482421875,1.911402950498399,1.6002508163452127,-1.023371430581907,4.2238730632723325,0.28843969288165283,2.9120619398087726,-0.5608800724741805,82.29167701468421,-6.967258272247477,1.3118111234635592,1,-0.5525007247924769,-2.5574998855590785,-5.316250801086422,-4.967500686645504,-1.5850009918212855,0,-0.0544707388029424,-1.0625014901175405,24.36000061035156,3.65002813355315,24.295000076293945,-1.4418569578254468,24.145000457763672,-0.0544707388029424
5046,2012-01-31,24.43000030517578,24.440000534057614,24.184999465942386,24.22500038146973,13315800.0,0.0043165278085541825,1.26667231806045,2.4117356670033128,91.83302017288693,93.90264475306726,-0.5024780592407225,-1.8676298201612838,-3.950065345230989,-4.167072391851793,40.21322662620215,0.25500106811522727,1.9044207485274853,1.507000350952147,-0.994008640914565,4.008009342818859,0.256495855018791,2.757504846885503,-0.5197035849568863,91.66660553375148,0.7424415593905707,1.250504495933356,1,-0.4849996566772461,-2.577500343322754,-5.4462504386901855,-5.072500228881836,-1.1650009155273402,1,-0.06794923563960897,1.7384693033164509,24.32500076293945,-1.0625014901175405,24.36000061035156,3.65002813355315,24.295000076293945,-0.06794923563960897
5047,2012-02-01,24.57500076293945,24.70000076293945,24.434999465942386,24.524999618530273,19617600.0,0.00593534408319063,-1.30434458109084,0.24390811228238624,92.03538687771521,93.51520096413147,-0.5799130340358367,-1.818805730602687,-4.025722290434018,-4.278888182423234,42.88181900958451,0.2700004577636683,1.907279181762739,1.4697507858276317,-0.9496543627543623,3.889155934409626,0.2600482115366347,2.679453360118629,-0.5750007629394496,83.87099949793746,-8.214203982572954,1.2097025742909966,2,-0.5174999237060511,-2.539999961853024,-5.646250724792477,-5.217500686645504,-1.5300006866455043,2,-0.051678552119473586,1.26667231806045,24.43000030517578,1.7384693033164509,24.32500076293945,-1.0625014901175405,24.36000061035156,-0.051678552119473586
5048,2012-02-02,24.65500068664551,24.815000534057614,24.184999465942386,24.559999465942386,17363600.0,0.003255337587891649,2.036143027851894,1.8999809269503543,91.52541155256725,93.09989681299885,-0.5535150057366209,-1.6988298828887203,-4.0383715091912755,-4.3113292939378205,45.36922276149963,0.6300010681152273,1.844580979348585,1.36750068664551,-0.9336011265171074,3.6686024998081272,0.2169497800642013,2.5180515932268186,-0.51500053405762,80.36812974642889,-10.871039417700004,1.1505509065813089,2,-0.4925003051757848,-2.487500190734867,-5.747500419616703,-5.297500610351566,-1.5750007629394602,3,-0.04704927256564351,-1.30434458109084,24.57500076293945,1.26667231806045,24.43000030517578,1.7384693033164509,24.32500076293945,-0.04704927256564351
5049,2012-02-03,27.35000038146973,27.45000076293945,26.5,26.70499992370605,75343200.0,0.10930844128039219,1.2485192675791936,6.789391262447874,95.88401605955652,93.29705590350677,-2.994335134727841,-4.125716433311471,-6.574965060055476,-6.94397325138689,47.88399775848915,2.795000076293938,1.785786856354676,3.7580003738403356,1.0168776949406038,6.499123052740067,2.3874390343904714,5.1285617132902,-3.1650009155273438,97.10143885926223,6.0062918342110265,1.3705613394498652,2,-1.8575000762939489,-3.712499618530277,-8.395000457763675,-7.992500305175785,-3.9449996948242188,4,-0.15484462710358415,2.036143027851894,24.65500068664551,-1.30434458109084,24.57500076293945,1.26667231806045,24.43000030517578,-0.15484462710358415
5050,2012-02-06,28.01499938964844,28.25,27.1200008392334,27.149999618530273,37824600.0,0.024314405809999995,-1.4432484818492055,1.3410839646800592,95.86855660779149,93.55431585513028,-3.3308004906753865,-4.499637508287133,-7.11086198753458,-7.543952756086288,50.54219005126798,1.1299991607666016,1.7743092322565346,4.091749382019046,0.905928331755053,7.277570432283039,2.4988388568870477,5.684659907151044,-3.8299999237060547,94.21892793413768,3.257071902303224,1.5929105251319973,2,-2.0324993133544957,-3.954998970031742,-9.02124929428101,-8.657499313354496,-4.68499946594239,0,-0.18115291687159707,1.2485192675791936,27.35000038146973,2.036143027851894,24.65500068664551,-1.30434458109084,24.57500076293945,-0.18115291687159707
5051,2012-02-07,27.540000915527344,27.940000534057614,27.32999992370605,27.60000038146973,27495600.0,-0.01695514847295021,-1.5416615340599404,-0.06936356279589101,86.57008413346809,92.7321984162578,-2.5423317947424806,-3.7295180196073403,-6.523803853749815,-7.01537757843856,53.34403435859652,0.6849994659423899,1.7694181349588334,3.308000850677491,-0.027285005640877102,6.643286706995859,1.6403579225183051,4.975643778836677,-2.5420013427734354,82.53385015514506,-7.112485503183947,1.6676429281591845,2,-1.4525012969970703,-3.3525009155273438,-8.205000877380371,-8.182500839233398,-3.9600009918212926,1,-0.17429197475817393,-1.4432484818492055,28.01499938964844,1.2485192675791936,27.35000038146973,2.036143027851894,24.65500068664551,-0.17429197475817393
5052,2012-02-08,27.13500022888184,27.45000076293945,26.915000915527344,27.28000068664551,23592000.0,-0.014705906796726342,1.2061821613969352,2.4166958069744573,82.50461996506364,91.47770178297064,-1.8646884789422948,-3.088273382888655,-6.003336387737189,-6.562124087980862,54.741972556910724,0.625,1.7844743722303313,2.652500152587894,-0.767951690305317,6.072951995481105,0.9422742311412904,4.362726074034498,-1.4866005706787142,72.5707349414494,-16.266365542805985,1.710225921446605,2,-1.0100002288818395,-2.672500610351566,-7.6250000000000036,-7.777500152587894,-3.7700004577636754,2,-0.14262026189755705,-1.5416615340599404,27.540000915527344,-1.4432484818492055,28.01499938964844,1.2485192675791936,27.35000038146973,-0.14262026189755705
5053,2012-02-09,26.864999771118164,27.19499969482422,26.770000457763672,27.19499969482422,15745800.0,-0.00995026554214995,1.5757535473802848,2.2758543579490147,78.15578310932375,89.75318113530878,-1.3318545382600995,-2.58331116274206,-5.62700777152142,-6.249661303991914,56.11315092501583,0.4249992370605469,1.815477961908904,2.1492497444152825,-1.25201850939915,5.550517998229715,0.44861561750806445,3.8498838713225005,-0.6962800445556638,20.857129778180802,-64.19384816505335,1.7006341269072172,2,-0.7399997711181641,-2.314999580383301,-7.024999618530273,-7.507499694824219,-3.3299999237060547,3,-0.142192433551814,1.2061821613969352,27.13500022888184,-1.5416615340599404,27.540000915527344,-1.4432484818492055,28.01499938964844,-0.142192433551814
5054,2012-02-10,26.875,26.979999542236328,26.709999084472656,26.795000076293945,14493000.0,0.00037224005088543066,-1.1599871827149757,-0.2424240672774037,78.68705791788173,88.1182151551394,-1.0589440909610133,-2.366116001231667,-5.5198283527112935,-6.213835878240133,57.32258859447796,0.2700004577636719,1.8225806801669329,1.9380000114440925,-1.4180842371367,5.294084260024885,0.2599578871536963,3.6160421357344887,-0.2900242187499984,10.714338794457298,-70.26751937812193,1.678042124290397,2,-0.6575002670288086,-2.25,-6.977499485015869,-7.517499923706055,-3.4150009155273438,4,-0.14120930516442598,1.5757535473802848,26.864999771118164,1.2061821613969352,27.13500022888184,-1.5416615340599404,27.540000915527344,-0.14120930516442598
5055,2012-02-13,27.45000076293945,27.48500061035156,26.86000061035156,26.88999938964844,14034800.0,0.021395377225653878,-1.016132505583596,7.000023841880559,80.20051219555718,86.82571426876942,-1.2784939726966265,-2.68456837611026,-5.977900883507925,-6.7455091851182125,58.68121113621817,0.625,1.8519993259731322,2.262750720977781,-1.0571505993841441,5.582652041339706,0.6028000607968202,3.922701381158742,0.7999992370605504,60.16266718356259,-18.962038340111164,1.659950660180962,2,-1.2325010299682582,-2.7750005722045863,-7.282500743865963,-8.092500686645504,-4.300001144409176,0,-0.1473588329277986,-1.1599871827149757,26.875,1.5757535473802848,26.864999771118164,1.2061821613969352,27.13500022888184,-0.1473588329277986
5056,2012-02-14,27.28000068664551,27.45000076293945,27.07999992370605,27.13500022888184,14643000.0,-0.006193080931475081,-1.9019552111536673,0.2589287538913255,76.81779809382596,85.1348710705595,-0.7394698503495505,-2.3059464604919206,-5.687635766143774,-6.52338952818269,59.402705633664986,0.37000083923339844,1.8915719159769147,1.8852505683898961,-1.4119407764040872,5.1824419131838795,0.23665489599290268,3.5338462407868896,0.9421993255615213,73.54844902097912,-4.177761498172089,1.6485956723969921,2,-1.06250095367432,-2.567501068115238,-7.040000915527347,-7.892500877380375,-3.9650001525878977,1,-0.14479474573008788,-1.016132505583596,27.45000076293945,-1.1599871827149757,26.875,1.5757535473802848,26.864999771118164,-0.14479474573008788
5057,2012-02-15,27.40999984741211,27.45499992370605,27.03499984741211,27.45000076293945,12190800.0,0.004765365010794831,15.80025940337449,-0.2758675120359651,76.73820071336493,83.49184764398147,-0.4749830690419685,-2.2641673924393473,-5.689027614375753,-6.589365903189282,59.72837667119168,0.42000007629394176,1.954432799163662,1.832499694824218,-1.4871065880189356,5.152105977667372,0.17269655340264123,3.492302836245795,0.784956176757813,90.3225012551564,13.595469509790973,1.6598031414215768,2,-0.034999847412109375,-2.5500001907348633,-7.132500171661377,-8.022500038146973,-3.985000610351559,2,-0.13973002353254904,-1.9019552111536673,27.28000068664551,-1.016132505583596,27.45000076293945,-1.1599871827149757,26.875,-0.13973002353254904
5058,2012-02-16,27.40500068664551,27.625,27.2549991607666,27.48500061035156,17269800.0,-0.0001823845601761631,1.0555676236999518,1.9999523173755482,76.4093790642839,81.32799908895119,-0.04344188774694402,-2.065799525012931,-5.564916847985263,-6.5204415774834,60.10562283123051,0.37000083923339844,2.069561493062576,1.637500476837161,-1.6414910885025833,4.916492042176905,-0.001995305832711125,3.276996259507033,0.7632562292480429,75.9563832537046,0.42140169089100254,1.639495782669872,2,0.07499885559081676,-2.3350009918212926,-6.566250324249271,-7.532500267028812,-3.7950000762939524,3,-0.14741838402857788,15.80025940337449,27.40999984741211,-1.9019552111536673,27.28000068664551,-1.016132505583596,27.45000076293945,-0.14741838402857788
5059,2012-02-17,23.5,23.940000534057614,22.79999923706055,23.0,124983800.0,-0.14249226742579224,-1.5333319204848939,-6.250005960470717,45.718729078054636,75.75579603009155,3.6408817975535257,1.9203306423046982,-1.5780835085054754,-2.5825157282464275,59.05323435537508,4.605001449584961,2.0901681215445755,-2.256500244140625,-5.565749142926901,1.0527486546456508,-3.9111246935337647,-0.6018757947474853,4.6420917897827145,14.50778553893949,-57.686854779774535,1.654624449393138,2,1.869999885559082,1.6175003051757812,-2.6499996185302734,-3.627499580383301,0.19499969482421875,4,0.0014893552090258222,1.0555676236999518,27.40500068664551,15.80025940337449,27.40999984741211,-1.9019552111536673,27.28000068664551,0.0014893552090258222
5060,2012-02-21,22.34499931335449,23.375,22.295000076293945,23.274999618530273,38854000.0,-0.049148965389170685,-1.0970897158602708,-1.8600006103515696,40.243326644670994,70.6083785313363,4.36615953226708,3.1302859884808036,-0.3468589436603935,-1.404963676083625,58.07428969189136,1.2049999237060547,2.0941193033574557,-3.3445009231567404,-6.877065293883046,0.18806344756956506,-5.110783108519893,-1.5782187377935877,5.583408774319338,0.9380720033064815,-65.95170732819575,1.7662821853631518,2,2.615000724792484,2.7800006866455114,-1.4312491416931117,-2.4724988937377894,1.345001220703125,1,0.04989929762279233,-1.5333319204848939,23.5,1.0555676236999518,27.40500068664551,15.80025940337449,27.40999984741211,0.04989929762279233
5061,2012-02-22,22.26499938964844,22.51000022888184,21.905000686645508,22.104999542236328,36038400.0,-0.003580215984085311,-1.1607220708446992,-0.172042790224537,39.12428622588831,65.78834144920572,4.044537404126405,3.253440280951388,-0.17887111596764882,-1.295702935430267,56.970043989687966,0.6049995422363317,1.7147713626711791,-3.3460008621215778,-7.114012734475697,0.4220110102325414,-5.230006798298639,-1.4619949259445164,5.325404217342591,6.293684374444656,-56.03365471839045,1.8840059361770602,2,2.500000953674313,2.812500953674313,-1.2137494087219274,-2.392498970031742,1.6200008392333984,2,0.03974849553749782,-1.0970897158602708,22.34499931335449,-1.5333319204848939,23.5,1.0555676236999518,27.40500068664551,0.03974849553749782
5062,2012-02-23,22.57500076293945,22.65999984741211,22.184999465942386,22.45499992370605,22631200.0,0.01392325990519172,2.275875903527187,0.7500059604701452,40.414747232366864,61.594893018432714,3.374546281508742,2.972172532718403,-0.3999815115325269,-1.574902635087465,55.51829777149098,0.475000381469723,1.260309620641479,-2.957499504089359,-6.914770800310986,0.9997717921322682,-4.936135152200173,-0.9788638559785454,4.560570610423941,11.713289453194363,-46.33546543651084,1.9786356481108138,2,2.1899995803833043,2.5024995803833043,-1.115000724792477,-2.3375005722045863,1.8549995422363317,3,0.03277961223075554,-1.1607220708446992,22.26499938964844,-1.0970897158602708,22.34499931335449,-1.5333319204848939,23.5,0.03277961223075554
5063,2012-02-24,22.6299991607666,22.75,22.32999992370605,22.70000076293945,13753400.0,0.0024362523131091773,3.9411751506244177,-0.5833426051020923,21.254556960731293,55.21350402319378,2.9677258513890195,2.9366018559028078,-0.36361710604678876,-1.5948742270527063,53.8473367814709,0.42000007629394887,0.8748144812880625,-2.81925106048584,-6.952288075076094,1.3137859541044143,-4.885769567780969,-0.752732553190711,4.08712655765936,35.62646331610633,-16.76021021147421,2.0665185072951275,2,2.1350011825561523,2.4475011825561523,-0.8699994087219238,-2.1299991607666016,1.7600002288818395,4,0.035130362606121235,2.275875903527187,22.57500076293945,-1.1607220708446992,22.26499938964844,-1.0970897158602708,22.34499931335449,0.035130362606121235
5064,2012-02-27,22.59499931335449,22.65500068664551,22.38500022888184,22.5,15203600.0,-0.0015466128462254813,1.5116081012747233,-1.3571019863219167,14.24802024507153,47.88544936202871,2.605787428971805,2.985669229505536,-0.22900751960271037,-1.5167917755699847,52.011178889833566,0.2700004577636719,0.5016305798630363,-2.7660008430481007,-7.068851749386482,1.5368500632902808,-4.917426296217293,-0.6145753898789081,3.7371564025290382,46.93870401438662,-0.15000702745906125,2.151425453169191,2,2.1700010299682653,2.4825010299682653,-0.8099994659423793,-2.0949993133544886,1.4549999237060618,0,0.04492150156416108,3.9411751506244177,22.6299991607666,2.275875903527187,22.57500076293945,-1.1607220708446992,22.26499938964844,0.04492150156416108
5065,2012-02-28,23.0,23.20499992370605,22.565000534057614,22.649999618530273,17867800.0,0.017924350473697004,-1.4615429759856466,3.684241170919888,19.773637655673582,41.54720931334511,1.6798229413789905,2.6101361845853788,-0.5303787805943578,-1.8764762635729184,50.37352697264955,0.6399993896484375,0.15120103391241102,-2.294750118255614,-6.704243316835445,2.1147430803242173,-4.499496717545529,-0.09000351896569825,2.9779833135444846,84.2307658449415,39.90611482444751,2.204746599289916,2,1.765000343322754,2.077500343322754,-1.1962504386901855,-2.5,0.5949993133544886,1,0.030217378035835685,1.5116081012747233,22.59499931335449,3.9411751506244177,22.6299991607666,2.275875903527187,22.57500076293945,0.030217378035835685
5066,2012-02-29,22.770000457763672,23.11000061035156,22.70000076293945,22.94499969482422,18379000.0,-0.009999980097231687,-1.6031849833484124,-0.4999972752192086,20.24540435655524,35.27023194036626,1.3441534927798529,2.855815360032544,-0.1929337479740667,-1.6121770429062323,48.647374310928065,0.4099998474121094,-0.24013180818762336,-2.4417496681213393,-6.980379937006454,2.0968806007637752,-4.711064802563897,-0.17243453367878203,2.8821442456288935,57.353012674513025,15.915518671543879,2.2693151344425573,2,1.994999885559082,2.307499885559082,-0.8925008773803711,-2.270000457763672,1.1099987030029297,2,0.04040404294239952,-1.4615429759856466,23.0,1.5116081012747233,22.59499931335449,3.9411751506244177,22.6299991607666,0.04040404294239952
5067,2012-03-01,23.30500030517578,23.32999992370605,22.8799991607666,22.95000076293945,16514800.0,0.023495820670029754,1.2222326878155592,-2.0285776566757696,26.578952057539638,29.73351782850578,0.18508738238379863,2.3408062221547183,-0.5906178197314773,-2.1134097839455563,46.52175377272146,0.5599994659423793,-0.7258699022725779,-1.843249797821045,-6.454349278039071,2.7678496823969816,-4.148799537930056,0.46229994228796656,2.04737287687702,97.50003814697301,51.25091932680901,2.305549740109013,3,-0.38249969482421875,1.7725000381469727,-1.2450003623962402,-2.7274999618530273,-0.010000228881835938,3,0.024887359627163264,-1.6031849833484124,22.770000457763672,-1.4615429759856466,23.0,1.5116081012747233,22.59499931335449,0.024887359627163264
5068,2012-03-02,23.4950008392334,23.63999938964844,23.13999938964844,23.3700008392334,15709000.0,0.0081527797283667,1.4096553879527849,0.3521131300974594,28.2776422721374,27.795619294514978,-0.6904856771339496,2.1707405523699705,-0.6432605014038977,-2.2654811409597286,44.93792595458873,0.5,-1.2068303131257174,-1.5952492713928237,-6.261325965267492,3.0708274224818446,-3.928287618330156,0.7377890755445087,1.5815825431868191,88.44632291813869,36.14485056027584,2.3330383469373337,3,-0.7225008010864258,1.5824995040893555,-1.2562508583068848,-2.762500762939453,-0.610000610351559,4,0.03979567706084364,1.2222326878155592,23.30500030517578,-1.6031849833484124,22.770000457763672,-1.4615429759856466,23.0,0.03979567706084364
5069,2012-03-05,23.114999771118164,23.56999969482422,22.97500038146973,23.479999542236328,13825600.0,-0.01617369885259523,1.183483413068648,-2.9199981689453125,21.42386008587468,25.704567454648725,-0.41442088407258026,2.3370184362660993,-0.13860726579650517,-1.8600735098397188,41.68913299718856,0.5949993133544886,-1.7511171941405372,-1.76350030899048,-6.381922726952503,2.854922108971543,-4.0727115179714914,0.5457108999905316,1.7078569956400784,51.162774192747094,-0.13834859667457522,2.309211208981011,3,-0.3424997329711914,1.9625005722045898,-0.7975001335144043,-2.307499885559082,-0.4050006866455078,0,0.055158971713396676,1.4096553879527849,23.4950008392334,1.2222326878155592,23.30500030517578,-1.6031849833484124,22.770000457763672,0.055158971713396676
5070,2012-03-06,22.940000534057614,23.084999084472656,22.690000534057614,22.790000915527344,18648000.0,-0.007570808513665206,-1.2571321137214255,-0.41095811668799487,21.40974924020172,23.736285567350215,-0.16331964775245922,2.226469373266699,0.15045862935230403,-1.6528429876209962,38.085564982000676,0.4249992370605504,-2.3463987825921677,-1.684749603271488,-6.132079817138337,2.7625806105953608,-3.9084147102049123,0.5389155036619364,1.649427746291611,26.315821174807514,-21.255296534328377,2.223665106933425,3,-0.027501106262199926,2.1374998092651403,-0.3637504577636683,-2.079999923706051,-0.07999992370605469,1,0.04838703910904396,1.183483413068648,23.114999771118164,1.4096553879527849,23.4950008392334,1.2222326878155592,23.30500030517578,0.04838703910904396
5071,2012-03-07,22.739999771118164,22.959999084472656,22.399999618530273,22.934999465942386,15951600.0,-0.008718428870239991,3.571444141689373,-1.3000012715690434,19.516977764453458,21.414311182026502,0.12420743745316543,2.159127666534175,0.46697163862040725,-1.4261570259214977,34.38938856565773,0.5599994659423828,-2.445998333227962,-1.6447503089904778,-5.945316732930031,2.6558161149490758,-3.795033520960253,0.5055329029792972,1.634674301734762,27.419372205310662,-14.134924276190656,2.150283211969777,3,0.24499988555908203,2.33750057220459,0.030000686645507812,-1.8799991607666016,0.0149993896484375,2,0.037598924839139736,-1.2571321137214255,22.940000534057614,1.183483413068648,23.114999771118164,1.4096553879527849,23.4950008392334,0.037598924839139736
5072,2012-03-08,23.26499938964844,23.48500061035156,22.84499931335449,22.88999938964844,13422000.0,0.023087054697206844,-1.7526928472397987,-1.9230799327046875,24.69437544492162,21.79651323582543,-0.3270116461587591,1.4011703708754837,0.057476848793395874,-1.9239419239577629,31.144694260328365,0.7450008392333949,-2.3693960617358307,-0.9262506484985309,-5.050422280668485,3.1979209836714233,-2.988336464583508,1.1358351675864462,0.9121008123078909,69.75805893400735,31.210565272995453,2.0620858160849767,3,-0.2524995803833008,1.8125009536743129,-0.3662490844726598,-2.4049987792968786,-0.3349990844726598,3,0.02643454920492272,3.571444141689373,22.739999771118164,-1.2571321137214255,22.940000534057614,1.183483413068648,23.114999771118164,0.02643454920492272
5073,2012-03-09,23.045000076293945,23.30500030517578,22.959999084472656,23.295000076293945,11584000.0,-0.009456235509397115,1.5555602650503682,-0.6666666666666666,44.93882270571888,25.20660239811958,-0.04688407189761179,1.3916625643154106,0.38329584977825704,-1.6760543428597217,28.01777828892313,0.345001220703125,-2.270321286901371,-0.9552499771118157,-4.9083191858244035,2.997819231600772,-2.931784581468108,1.0212846272444764,0.9503321644375191,55.12824065847539,12.98056688935845,1.9765346043562937,3,-0.025000572204589844,2.0325002670288086,0.0012507438659667969,-2.0824995040893555,0.2950000762939453,4,0.01084834016803371,-1.7526928472397987,23.26499938964844,3.571444141689373,22.739999771118164,-1.2571321137214255,22.940000534057614,0.01084834016803371
5074,2012-03-12,23.07999992370605,23.274999618530273,22.9950008392334,23.15999984741211,8289400.0,0.0015187610022231457,-1.2400073242746297,0.31999969482423296,60.88889793113427,29.774964650948537,-0.006539303596806434,1.1149366542780434,0.4565430014559091,-1.6781286379712839,24.845615431925637,0.279998779296875,-2.2007966835329036,-0.7305001258850119,-4.460595752398888,2.999595500628864,-2.5955479391419516,1.1345476873719278,0.748105792698535,62.672781896201535,14.679832418056485,1.8650478132569386,3,-0.060000419616695666,1.9975004196167028,0.08500051498413441,-2.0599994659423793,0.22500038146973012,0,-0.008448860288943205,1.5555602650503682,23.045000076293945,-1.7526928472397987,23.26499938964844,3.571444141689373,22.739999771118164,-0.008448860288943205
5075,2012-03-13,23.40500068664551,23.415000915527344,22.815000534057614,23.170000076293945,14249800.0,0.014081488908743278,3.7058656334615145,-2.937510430822697,65.74587061751183,34.83057201327705,-0.29955004169065447,0.49682946539441986,0.2349978579531573,-1.9751649169707477,21.30538073703372,0.6000003814697301,-1.9547908428985252,-0.2032493591308544,-3.51797016436128,3.1114714460995714,-1.860609761746069,1.4541110434843603,0.269256627378347,92.62674188234985,37.733231338368725,1.6573604026152136,3,-0.3850011825561559,1.6724996566772425,1.1599998474121058,-1.0675001144409215,2.7199993133544886,1,-0.029694577303277403,-1.2400073242746297,23.07999992370605,1.5555602650503682,23.045000076293945,-1.7526928472397987,23.26499938964844,-0.029694577303277403
5076,2012-03-14,23.32999992370605,23.45499992370605,23.20000076293945,23.40500068664551,10575400.0,-0.0032044759982534643,1.914288828337993,-0.3191513538082197,61.15212865164257,38.67203607928849,-0.15283147029984434,0.27482346609578556,0.4087517574847688,-1.8726712451884389,17.555157405576292,0.25499916076660156,-1.6499621815788643,-0.08075008392334482,-2.90938455601421,2.7478843881675203,-1.4950673199687756,1.333567152122086,0.20271686012753776,76.86557179174032,15.828040396821471,1.4143172360454324,3,-0.31000041961669567,1.5925006866455114,1.6912503242492711,-0.5924997329711879,2.170000076293949,2,-0.02014570573902652,3.7058656334615145,23.40500068664551,-1.2400073242746297,23.07999992370605,1.5555602650503682,23.045000076293945,-0.02014570573902652
5077,2012-03-15,23.57999992370605,23.60000038146973,23.31999969482422,23.46500015258789,12254600.0,0.01071581658026366,2.612896080723439,-1.5333146838917762,63.2681602939232,42.559871415042466,-0.4019945072040372,-0.2917823557123107,0.24745535343960157,-2.0951220284076904,13.633358456020225,0.28000068664551137,-1.4100984279062807,0.3607499122619586,-1.7571821934854448,2.478682018009362,-0.6982161406117449,1.4197159651356621,-1.6749992370605433,97.45217049027285,31.828839328547062,1.0589660528737022,3,-0.5799999237060511,1.1850004196167028,1.5574998855590856,-0.31499958038329723,2.125,3,-0.03498730982225484,1.914288828337993,23.32999992370605,3.7058656334615145,23.40500068664551,-1.2400073242746297,23.07999992370605,-0.03498730982225484
5078,2012-03-16,23.364999771118164,23.684999465942386,23.290000915527344,23.489999771118164,17104600.0,-0.009117903023050378,-1.872740640042196,-1.0869586850878548,60.239361971953876,46.87270495794015,-0.23174471940084018,-0.41631214670999483,0.5479106261891431,-1.8572156566997435,9.361125231257212,0.3949985504150426,-1.1565467488955719,0.3477498054504409,-0.44583325215497993,1.1413328630558617,-0.049041723352271305,0.744541334253153,-1.426099090576173,63.21838072479326,-4.571451180394163,0.39679152880271074,3,-0.32250022888183594,1.4000005722045898,1.9287500381469727,0.005000114440917969,2.815000534057617,4,-0.018617567738224094,2.612896080723439,23.57999992370605,1.914288828337993,23.32999992370605,3.7058656334615145,23.40500068664551,-0.018617567738224094
5079,2012-03-19,23.53499984741211,23.614999771118164,23.165000915527344,23.274999618530273,7009200.0,0.007275843268104154,1.142851304035858,-2.0800018310546875,57.588647032978415,50.8925824904709,-0.37537741348671005,-0.6150917529451725,0.4590435049802508,-2.007239885585065,9.07264656046298,0.4499988555908203,-0.9784892618156711,0.5159998893737807,-0.2822063792052809,1.3142061579528423,0.11689675508424813,0.9151030236633133,-1.5262552154541034,82.75864336921465,16.34422395246129,0.39910313428953104,3,-0.49250030517578125,1.2300004959106445,1.8025002479553223,-0.16499996185302734,2.75,0,-0.008285519272933417,-1.872740640042196,23.364999771118164,2.612896080723439,23.57999992370605,1.914288828337993,23.32999992370605,-0.008285519272933417
5080,2012-03-20,23.459999084472656,23.53000068664551,23.31999969482422,23.51000022888184,11708800.0,-0.003186775586391133,3.6665818975562408,-0.1923119245864495,60.23736000525224,55.4170694061152,-0.2445777877590558,-0.4767165103283375,0.6117875906768759,-1.9050718756740679,8.395198642459828,0.21500015258789062,-0.8216112752989595,0.38524913787841797,-0.36930546203595327,1.1398037377927892,0.00797183792123235,0.7625264378356036,-1.3842042591552755,56.73057525061491,-10.382672934736114,0.37727729995718573,3,-0.20999908447265625,1.3050012588500977,1.9612507820129395,-0.08999919891357422,2.9000015258789027,1,-0.006606938846790644,1.142851304035858,23.53499984741211,-1.872740640042196,23.364999771118164,2.612896080723439,23.57999992370605,-0.006606938846790644
5081,2012-03-21,23.149999618530273,23.520000457763672,23.09000015258789,23.520000457763672,8691600.0,-0.013213958995742736,1.3243207019027048,7.399847415601229,47.535762001883704,57.955001245777666,0.1449380834628471,-0.10225837687349326,0.9983369931296906,-1.572864926686286,7.519196927370958,0.43000030517578125,-0.5771652195434811,0.03099966049194336,-0.6203520253515578,0.6823513463354445,-0.2946761824298072,0.3566755034136939,-1.0098366075878928,10.08395549301006,-50.988527168301715,0.32567584292175045,3,0.10000038146972656,1.6150007247924805,2.296250343322754,0.2200002670288086,2.9300003051757777,2,0.12850973781824204,3.6665818975562408,23.459999084472656,1.142851304035858,23.53499984741211,-1.872740640042196,23.364999771118164,0.12850973781824204
5082,2012-03-22,23.315000534057614,23.36000061035156,22.875,22.979999542236328,9333000.0,0.0071274694706804365,1.2823496676734663,-0.9054060323629838,47.1153822641186,58.19684119671096,-0.013660867974373048,-0.22027126094937088,0.8888808056162567,-1.7194232397164306,6.854386423420336,0.48500061035155895,-0.30371408461426697,0.15900058746337464,-0.444555794948311,0.7625569698750603,-0.14277760374246995,0.46077877866921924,-1.1130440649152327,54.32108940290462,-3.1529301853592813,0.30177819120584315,3,-0.06500053405761363,1.4499998092651403,2.149999141693119,0.054999351501468396,2.694999694824226,3,0.09371646647619114,1.3243207019027048,23.149999618530273,3.6665818975562408,23.459999084472656,1.142851304035858,23.53499984741211,0.09371646647619114
5083,2012-03-23,23.42499923706055,23.5,23.03499984741211,23.420000076293945,10342600.0,0.004717936971189607,4.999975389158925,0.014922823778599558,55.43858639384673,57.591251025901244,-0.07161965567409823,-0.2821212590337119,0.8344323684553636,-1.8155813031893224,6.165443413371852,0.4650001525878906,0.0228594088515095,0.2292492866516156,-0.3316548692622021,0.7901534425654333,-0.05120279130529326,0.5097013646085244,-1.1637210480461704,74.32424421287097,15.388807322656923,0.28045207795690885,3,-0.17499923706055043,1.3400011062622035,2.6925005912780726,-0.054999351501468396,2.295000076293938,4,0.09733194283474411,1.2823496676734663,23.315000534057614,1.3243207019027048,23.149999618530273,3.6665818975562408,23.459999084472656,0.09733194283474411
5084,2012-03-26,23.61000061035156,23.6299991607666,23.34000015258789,23.5,11661800.0,0.007897604239760936,2.866712443732357,22.003815337641036,61.71327773572571,57.14318515014723,-0.19392776624070507,-0.4081062218396987,0.7002168389974734,-1.976504302528074,5.362038983354426,0.28999900817871094,0.296300980051992,0.3635005950927699,-0.15022775669041266,0.8772289468759524,0.10663641920118039,0.6203647709843594,-1.2917735702600588,97.35118243115176,32.873116207599,0.25686417589159094,3,-0.33000087738036754,-0.6874999999999964,2.6649990081787145,-0.24000072479247692,2.3299999237060547,0,0.1088521655394381,4.999975389158925,23.42499923706055,1.2823496676734663,23.315000534057614,1.3243207019027048,23.149999618530273,0.1088521655394381
5085,2012-03-27,23.69499969482422,23.854999542236328,23.559999465942386,23.709999084472656,9534800.0,0.0036001305495685365,-1.070177082357377,-0.1363573311138898,67.39525740860529,57.83686612314309,-0.26090098035649945,-0.46205795388257087,0.668199613269099,-2.0318163138777585,4.980967662854882,0.29500007629394176,0.36925569273429204,0.41374969482421875,-0.12326806799682188,0.9507674576452594,0.1452408134137002,0.6822585762347373,-1.3221017576986824,83.67347733173479,13.908435958909891,0.2685088814105199,3,-0.3299999237060547,-0.8149995803833008,1.548750400543213,-0.3249998092651367,2.0,1,0.10930576855646179,2.866712443732357,23.61000061035156,4.999975389158925,23.42499923706055,1.2823496676734663,23.315000534057614,0.10930576855646179
5086,2012-03-28,23.690000534057614,23.8799991607666,23.46500015258789,23.72500038146973,10210400.0,-0.0002109795666170866,1.4058094406174328,2.3334181078336376,59.55058587739286,57.423802299084166,-0.22290644781471514,-0.40538504334449144,0.7051319545134618,-1.996698085692607,4.633282133944528,0.41499900817871094,0.37029983765936336,0.36275053024291637,-0.14678471024418727,0.87228577073002,0.10798290999936455,0.6175181504864682,-1.2281765006254304,81.09464822198863,10.860745730790484,0.25476762024355143,3,-0.31250095367431285,-0.797500610351559,1.3524994850158727,-0.3200006484985316,1.4449996948242259,2,0.11270578371053452,-1.070177082357377,23.69499969482422,2.866712443732357,23.61000061035156,4.999975389158925,23.42499923706055,0.11270578371053452
5087,2012-03-29,23.88500022888184,23.98500061035156,23.540000915527344,23.60000038146973,11387200.0,0.00823130816497386,-1.1975359807097623,-8.142888283377093,69.09090593826775,58.40730718423014,-0.41358490333962195,-0.5846816016097982,0.5248410459764585,-2.159340679410473,4.44474771495518,0.4449996948242152,0.3279754328694189,0.5287502288818402,-0.03823525038356124,1.0957357081472416,0.24525748924914126,0.8122429685145391,-1.3097221852629026,89.47365250946717,16.613142876887494,0.2834927396327005,3,-0.45499992370605824,-0.8000001907348668,1.0362501144409144,-0.5150003433227575,1.06500053405761,3,0.09189866752314324,1.4058094406174328,23.690000534057614,-1.070177082357377,23.69499969482422,2.866712443732357,23.61000061035156,0.09189866752314324
5088,2012-03-30,24.43000030517578,24.489999771118164,23.96500015258789,24.0,14474600.0,0.02281767096802967,-1.0999984741210938,1.5087738084084004,74.90774699979791,60.33165162498786,-0.8846589337457971,-1.1131121308028789,0.00602164364956792,-2.666809466753925,4.84059491473888,0.6049995422363246,0.3297742767060079,1.0270003318786607,0.2847461184427367,1.7692545453145847,0.6558732251606969,1.3981274385966245,-1.7137500048835825,94.7826534047843,19.781117585957745,0.3711271067179623,3,-0.7475004196166992,-1.0200004577636719,0.49125003814697266,-1.0600004196166992,0.2999992370605469,4,0.06467457650302677,-1.1975359807097623,23.88500022888184,1.4058094406174328,23.690000534057614,-1.070177082357377,23.69499969482422,0.06467457650302677
5089,2012-04-02,24.38999938964844,24.40500068664551,23.915000915527344,24.354999542236328,14014200.0,-0.0016373686053071657,14.076349765256678,0.08139493621476669,70.30924202394364,61.45074962706468,-0.7941335772303653,-1.0252594290339978,0.06857085424576326,-2.5920029322331963,5.053955579938792,0.5149993896484375,0.3018652520307583,0.9232494354248075,0.07386404926718626,1.7726348215824288,0.4985567423459969,1.3479421285036182,-1.4608991528571273,90.24386159156708,16.750053941115624,0.4246926930788104,4,-0.707499504089359,-0.952499389648441,0.5312509536743129,-1.019999504089359,0.9300003051757777,0,0.05453054354197828,-1.0999984741210938,24.43000030517578,-1.1975359807097623,23.88500022888184,1.4058094406174328,23.690000534057614,0.05453054354197828
5090,2012-04-03,24.04999923706055,24.43000030517578,23.73500061035156,24.270000457763672,17569600.0,-0.013940146006407583,1.5740685796634726,-6.285776566756754,63.38288420836198,63.21154098334004,-0.4041402935557592,-0.6301450348515374,0.42876168974188644,-2.219938586972024,4.868671488794711,0.6949996948242223,0.294536170049021,0.5277493476867718,-0.32177357797112904,1.3772722733446727,0.1029878848578214,0.9525108105157223,-0.9335910561500143,57.07310265261155,-15.333495627013065,0.4247614628289501,4,-0.3674993515014684,-0.6049995422363317,0.8712511062622035,-0.6799993515014684,1.5750007629394496,1,0.07858633500846901,14.076349765256678,24.38999938964844,-1.0999984741210938,24.43000030517578,-1.1975359807097623,23.88500022888184,0.07858633500846901
5091,2012-04-04,23.59499931335449,23.94499969482422,22.774999618530273,23.94499969482422,35547200.0,-0.018918916346779557,5.685707434836868,1.5909019975031629,50.259056775072565,63.56083815122382,0.13479636063271272,-0.11363241280983871,0.8942457697657922,-1.7244169072747724,4.648924383516504,1.274999618530277,0.27922219504080914,0.02999944686889222,-0.7356924969728311,0.7956913907106156,-0.35284652505196945,0.4128454187897539,0.8950004577636754,47.81338903013256,-20.54006349677018,0.38284597192086134,4,0.037500381469730115,-0.14999961853026988,1.3262510299682653,-0.2249994277954066,2.3250007629394567,2,0.08900192594119538,1.5740685796634726,24.04999923706055,14.076349765256678,24.38999938964844,-1.0999984741210938,24.43000030517578,0.08900192594119538
5092,2012-04-05,23.8799991607666,23.940000534057614,23.5,23.51499938964844,16543000.0,0.012078824145199452,-1.2278589812306369,-1.0428553522868877,58.68464356062405,63.921511169754645,-0.06887282422234264,-0.3691206579221493,0.61326416257765,-1.969141597490264,5.035630799054658,0.44000053405761363,0.26749666742500366,0.28424930572509766,-0.4801097666149765,1.0486083780651718,-0.0979302304449412,0.6664288418951365,0.5757006072998045,64.4314544560776,-4.382704098641511,0.38217953617003775,4,-0.2474994659423828,-0.4349994659423828,1.0412511825561523,-0.5099992752075195,2.3500003814697266,3,0.05255448543637842,5.685707434836868,23.59499931335449,1.5740685796634726,24.04999923706055,14.076349765256678,24.38999938964844,0.05255448543637842
5093,2012-04-09,23.295000076293945,23.70499992370605,23.28499984741211,23.35000038146973,11947400.0,-0.02449744995945291,-10.199888103351718,-0.15068586209600576,46.44970664632162,62.22555882648752,0.5540063094874483,0.24829850642533557,1.1907309183436041,-1.354205119856914,5.54526026152482,0.5949993133544922,0.32038967333147994,-0.3132497787475579,-1.047260085587851,0.42076052809273534,-0.6802549321677063,0.053755374672590506,1.1270856887817366,31.419954200602284,-34.15846900821041,0.367005153420147,4,0.33749961853027344,0.14999961853027344,0.7050004005432129,0.07499980926513672,2.639999389648441,0,0.07104531793196722,-1.2278589812306369,23.8799991607666,5.685707434836868,23.59499931335449,1.5740685796634726,24.04999923706055,0.07104531793196722
5094,2012-04-10,22.88500022888184,23.309999465942386,22.834999084472656,23.20499992370605,14541200.0,-0.017600336813449524,-1.2618958955867963,5.8181439866828075,42.26111538104127,59.4328763789804,0.9502820262460503,0.6776857218739956,1.5861834206115155,-0.9113982400356413,6.280297762508637,0.4750003814697301,0.3562855143412271,-0.7134996414184549,-1.4814502508276917,0.05445096799078186,-1.0974749461230715,-0.3295243367138383,1.5041438132629352,6.646559801405544,-57.570409461765266,0.3839753047046181,4,0.7474994659423793,0.5599994659423793,1.0399999618530238,0.48499965667724254,2.9050006866455043,1,0.08062046296272363,-10.199888103351718,23.295000076293945,-1.2278589812306369,23.8799991607666,5.685707434836868,23.59499931335449,0.08062046296272363
5095,2012-04-11,22.709999084472656,23.25,22.665000915527344,23.06999969482422,13153200.0,-0.007646980234167766,-1.6000135634600388,1.125002980235106,43.85474101348413,57.688893616323874,1.0849625738768367,0.8410715898288288,1.7454320788647308,-0.7059511661687985,6.913911633067957,0.5849990844726562,0.3503987027296418,-0.8537507057189941,-1.7157122397034819,0.008210828265493575,-1.2847314727112398,-0.4227699387267485,1.6468620691998268,3.515485301480581,-64.75856885069015,0.430980766992244,4,0.8675012588500977,0.7350006103515625,1.215001106262207,0.6600008010864258,2.340000152587894,2,0.11492737629109273,-1.2618958955867963,22.88500022888184,-10.199888103351718,23.295000076293945,-1.2278589812306369,23.8799991607666,0.11492737629109273
5096,2012-04-12,22.86000061035156,23.020000457763672,22.70000076293945,22.795000076293945,12839200.0,0.006605087271071897,-1.5098097880965673,-0.18055673292924881,43.61851535000781,54.8586279954061,0.8994286326146685,0.6893993719897047,1.5777113485676288,-0.8204134835634029,7.6352595865850095,0.3199996948242223,0.3103922590393289,-0.6802492141723668,-1.59316506884592,0.23266664050118635,-1.1367071415091452,-0.22379128683558847,1.4291861337951168,15.29409828757417,-52.483456219207625,0.4564579273367768,4,0.717499732971195,0.5849990844726598,1.134999275207523,0.7049989700317418,2.1099987030029297,3,0.12095360086720142,-1.6000135634600388,22.709999084472656,-1.2618958955867963,22.88500022888184,-10.199888103351718,23.295000076293945,0.12095360086720142
5097,2012-04-13,22.7549991607666,23.07500076293945,22.73500061035156,22.88999938964844,12426000.0,-0.004593239141796435,-2.885775321801715,-2.076909533730618,40.58989524058016,51.04553335549301,0.9245042288866969,0.768843818950689,1.658733622789093,-0.6755719677878176,8.552718743955865,0.3400001525878906,0.23997323142144467,-0.7440006256103509,-1.7216164333414241,0.2336151821207224,-1.2328085294758857,-0.255192721744816,1.4692201502353015,8.653685679649517,-55.887619036247,0.4888079038655363,4,0.7925014495849609,0.8225011825561523,1.2762508392333984,0.8900012969970703,2.690000534057617,4,0.13909035518596413,-1.5098097880965673,22.86000061035156,-1.6000135634600388,22.709999084472656,-1.2618958955867963,22.88500022888184,0.13909035518596413
5098,2012-04-16,22.93000030517578,23.0,22.69499969482422,22.774999618530273,9391400.0,0.007690668023003555,1.0677981443765558,-1.1481512878113262,40.42253914628231,47.724788591308425,0.57479812075578,0.5898232047803589,1.4587134017251628,-0.8114665274003912,9.656223912908652,0.30500030517578125,0.20273583862040567,-0.547249507904052,-1.5562691832112883,0.4617701674031842,-1.0517593455576701,-0.0427396702504339,1.2318502700071399,41.085269025475505,-18.50830385365446,0.5045098376536182,4,0.6175003051757812,0.6475000381469727,1.114999771118164,0.7999992370605469,2.3050003051757777,0,0.14391623171133006,-2.885775321801715,22.7549991607666,-1.5098097880965673,22.86000061035156,-1.6000135634600388,22.709999084472656,0.14391623171133006
5099,2012-04-17,23.34000015258789,23.459999084472656,23.05500030517578,23.104999542236328,9166200.0,0.01788049899500277,-1.4179097679291262,1.5161262536147173,45.419365254688636,45.72884204090028,0.00021523885700602818,0.17335334204650366,0.9410616850203262,-1.1506780820169382,10.306833065349316,0.529998779296875,0.13069321379693477,-0.12749967575073384,-1.1379372576961977,0.88293790619473,-0.632718466723464,0.3777191152219963,0.7619764362088084,84.90575996621946,27.186687828941487,0.5052187909727318,4,-0.034999847412109375,0.23750019073486328,0.7087497711181641,0.4700002670288086,1.7600002288818395,1,0.11118248913407869,1.0677981443765558,22.93000030517578,-2.885775321801715,22.7549991607666,-1.5098097880965673,22.86000061035156,0.11118248913407869
5100,2012-04-18,23.30500030517578,23.565000534057614,23.170000076293945,23.31999969482422,11502400.0,-0.001499565003568737,-1.771934521020976,-0.06382702421920655,45.07042528696899,45.152327431111,-0.09116326368339855,0.20674563634927523,0.8443452279564774,-1.0643337433879125,10.920085728551033,0.3950004577636683,-0.023771384267476492,-0.15474958419799734,-1.1678036546703083,0.8583044862743137,-0.6612766194341546,0.35177745103815994,0.739497256690143,70.11494504868148,14.718520798484718,0.5065270352361558,4,-0.0024995803833007812,0.27250003814697266,0.7437496185302734,0.5799999237060547,2.004999160766605,2,0.10662950344607691,-1.4179097679291262,23.34000015258789,1.0677981443765558,22.93000030517578,-2.885775321801715,22.7549991607666,0.10662950344607691
5101,2012-04-19,26.125,27.375,25.79999923706055,27.22500038146973,72033400.0,0.12100406169906508,1.2500017029903097,73.33634282807755,67.15159438755018,46.0930997452139,-2.8100478336410255,-2.5075080000174736,-2.062004870043207,-3.8230950808905924,12.055403783414635,4.069999694824219,-0.09273377109708747,2.516500091552736,0.9645977160626735,4.068402467042798,1.7405489038077064,3.292451279297765,-3.4599990844726562,73.2906000322782,21.287462061646053,0.7759511877450308,4,-1.1049995422363281,-1.1049995422363281,-2.0762500762939453,-2.0874996185302734,-0.8799991607666016,3,-0.04114835456227561,-1.771934521020976,23.30500030517578,-1.4179097679291262,23.34000015258789,1.0677981443765558,22.93000030517578,-0.04114835456227561
5102,2012-04-20,25.5,26.26499938964844,25.21500015258789,26.114999771118164,29794800.0,-0.02392344497607657,1.295082787358528,0.5590905071291448,58.09378955004493,47.38688673451649,-2.1580237354941687,-1.802853415543055,-1.519341805898435,-3.136995272537643,12.67551709854322,1.0499992370605504,-0.13694091493413652,1.7822501182556145,0.02349312598947506,3.541007110521754,0.902871622122543,2.661628614388686,-2.7407991027832033,59.93590004841731,12.792852763901635,0.87937849613307,4,-0.4799995422363281,-0.4799995422363281,-1.528749942779541,-1.4399995803833008,-0.020000457763671875,4,-0.020784340652765132,1.2500017029903097,26.125,-1.771934521020976,23.30500030517578,-1.4179097679291262,23.34000015258789,-0.020784340652765132
5103,2012-04-23,25.70499992370605,25.95000076293945,25.20000076293945,25.2549991607666,16151800.0,0.008039212694354925,-1.678583106266996,-0.7317088299419674,59.70479607145496,49.325073477895785,-2.218514730822289,-1.9270860495702244,-1.797289904234784,-3.283234488335548,13.560460311326628,0.75,-0.09596351179725815,1.873250007629391,-0.0893671431493992,3.835867158408181,0.8919414322399959,2.854558583018786,-2.8534830444335917,61.342588095671125,18.839720593520134,0.9813085753893948,4,-0.6849994659423793,-0.6849994659423793,-1.8224997520446742,-1.5174999237060511,-0.45499992370605113,0,-0.010114772598853516,1.295082787358528,25.5,1.2500017029903097,26.125,-1.771934521020976,23.30500030517578,-0.010114772598853516
5104,2012-04-24,26.18000030517578,26.18000030517578,25.65999984741211,25.709999084472656,14329600.0,0.01847891005172375,1.212762158301409,1.044445386343415,65.41244529141838,51.72037395322182,-2.4328015293557,-2.318549729760143,-2.3415453343268453,-3.6918842228731954,14.773607153734714,0.5200004577636719,-0.09060263248368017,2.21975040435791,-0.001260560152914536,4.440761368868735,1.1092449221024978,3.3302558866133225,-3.2380137634887696,71.58145739581818,29.644286148968234,1.1105054822554128,4,-1.1450004577636719,-1.1599998474121094,-2.2762503623962402,-1.7175006866455078,-1.2049999237060511,1,-0.03609624460689542,-1.678583106266996,25.70499992370605,1.295082787358528,25.5,1.2500017029903097,26.125,-0.03609624460689542
5105,2012-04-25,26.28499984741211,26.290000915527344,25.834999084472656,26.23500061035156,12612800.0,0.0040106776551707135,14.166380570919957,0.10638107915071206,70.50304259752845,54.70754364739078,-2.2097346372394355,-2.339512111993848,-2.534544539635988,-3.7338794033822467,16.45705095966088,0.4550018310546875,0.016596436277175997,2.1952499389648423,-0.25122661224344967,4.641726490173134,0.9720116633606963,3.4184882145689883,-3.2543530365588396,49.88503287656345,8.332140653735841,1.2232382756041462,4,-1.25,-1.2649993896484375,-2.3812499046325684,-1.734999656677246,-1.9500007629394531,2,-0.045082726757521674,1.212762158301409,26.18000030517578,-1.678583106266996,25.70499992370605,1.295082787358528,25.5,-0.045082726757521674
5106,2012-04-26,26.36000061035156,26.395000457763672,26.020000457763672,26.13500022888184,13356800.0,0.0028533674481581173,1.542372223838619,4.500076295109022,69.52755756509536,57.92283946122579,-1.9400683508625285,-2.323346185872669,-2.6930073636052683,-3.7433630002713336,18.104606332565282,0.375,0.1937164860956635,2.136750698089596,-0.5017384774946976,4.77523987367389,0.817506110297451,3.455995285881741,-3.242466735715354,97.07114172801013,55.999284637041725,1.3192445877921462,4,-1.3250007629394496,-1.340000152587887,-2.352500438690182,-1.735000610351559,-1.7550010681152308,3,-0.03983312291718377,14.166380570919957,26.28499984741211,1.212762158301409,26.18000030517578,-1.678583106266996,25.70499992370605,-0.03983312291718377
5107,2012-04-27,26.07999992370605,26.625,25.854999542236328,26.25,11804600.0,-0.01062218058278619,-1.4838690822281493,-0.7555546136566327,73.03554322625268,61.5465065812225,-1.2726484619308671,-1.9715526044065648,-2.5056340800166375,-3.396652656421711,20.084456834001344,0.7700004577636719,0.3902338275984434,1.747000026702878,-1.012096924709244,4.506096978115,0.3674515509968188,3.1265485024089372,-2.8773167265625688,61.75436013438434,18.657663527189186,1.3795484757060608,4,-0.8649997711181605,-1.0599994659423793,-2.072499752044674,-1.4049997329711879,-1.8250007629394496,4,-0.03201683615472939,1.542372223838619,26.36000061035156,14.166380570919957,26.28499984741211,1.212762158301409,26.18000030517578,-0.03201683615472939
5108,2012-04-30,26.01000022888184,26.239999771118164,25.82999992370605,26.0,10283400.0,-0.0026840373860808064,-1.3428537174184065,-0.058824849375643765,77.38822881206907,65.09860253204255,-0.804395960843646,-1.8731515520064121,-2.530823804663676,-3.26566078035928,21.41396371472158,0.4099998474121129,0.5977235258682256,1.5980003356933636,-1.261444843675502,4.457445515062229,0.16827774600892909,3.027722925377798,-2.723870695681228,36.26946384734925,-10.965440837335244,1.4297225896844334,4,-0.7375001907348668,-0.9899997711181676,-2.0025000572204625,-1.297500610351566,-1.3999996185302805,0,-0.020376804382223446,-1.4838690822281493,26.07999992370605,1.542372223838619,26.36000061035156,14.166380570919957,26.28499984741211,-0.020376804382223446
5109,2012-05-01,25.71999931335449,25.989999771118164,25.645000457763672,25.97500038146973,12372600.0,-0.011149592963299204,1.4210491092342492,-25.499523173747136,75.85908442762718,68.51956465878236,-0.15789284144355165,-1.5582961658758414,-2.215455640178842,-2.9129405508004034,22.79902788484394,0.3649997711181676,0.8441792883951074,1.2414994239807093,-1.6770424057609468,4.160041253722365,-0.2177714908901187,2.7007703388515374,-2.352092370817889,7.652948022778841,-43.24863200850332,1.4592709148708285,5,0.5675010681152379,-0.6999988555908168,-1.7124991416931117,-0.8599996566772425,-1.2199993133544886,1,-0.018273690742691917,-1.3428537174184065,26.01000022888184,-1.4838690822281493,26.07999992370605,1.542372223838619,26.36000061035156,-0.018273690742691917
5110,2012-05-02,25.940000534057614,26.03000068664551,25.5,25.70499992370605,11708800.0,0.008553702432989363,1.5542145417776665,-0.9215671608299293,76.14598684804925,69.5189415988378,0.039323394873107986,-1.7175003939753708,-2.369775339791982,-3.0652726554580276,24.50492084792656,0.5300006866455114,1.1105530108424233,1.3670005798339808,-1.6148295377109925,4.348830697378954,-0.12391447893850582,2.8579156386064675,-2.4919517303717456,39.111158582898994,-15.621418253759487,1.4909150587724862,5,-0.027500152587887072,-0.9200000762939418,-2.8387503623962367,-0.8700008392333949,-1.1200008392333949,2,-0.037201238732470276,1.4210491092342492,25.71999931335449,-1.3428537174184065,26.01000022888184,-1.4838690822281493,26.07999992370605,-0.037201238732470276
5111,2012-05-03,25.69499969482422,26.059999465942386,25.565000534057614,25.979999542236328,9558400.0,-0.009444904941760646,1.2247158262897078,-1.212762158301409,74.37809568303751,71.3283089469481,0.24240575096329664,-1.3777438005040636,-2.0580066687166862,-2.747831722530478,25.544555446802477,0.49499893188477273,1.3465432488437088,1.0169997215270996,-1.9677201232569033,4.0017195663111025,-0.4753602008649018,2.509359643919101,-2.1684118672120682,17.33330620659722,-41.44223883248974,1.4923599223920017,5,0.2175006866455078,-0.6749992370605469,-2.5724997520446777,-0.6174993515014648,-0.9249992370605469,3,-0.05292860971021962,1.5542145417776665,25.940000534057614,1.4210491092342492,25.71999931335449,-1.3428537174184065,26.01000022888184,-0.05292860971021962
5112,2012-05-04,25.13500022888184,25.545000076293945,25.09499931335449,25.43000030517578,12764800.0,-0.021794102844655105,-1.399991862020532,1.0350885411786628,67.18627399385551,72.15958427165926,0.8327586095790096,-0.7577523837487483,-1.446363805410659,-2.1201484974062907,26.365853698864733,0.6000003814697301,1.5987877200893266,0.39425020217895934,-2.572545594601838,3.3610459989597565,-1.0891476962114375,1.8776481005693562,-1.5314441578219338,3.4935283436897038,-55.14363743417524,1.4833978983903977,5,0.7249994277954066,-0.11499977111816762,-2.0000004768371618,-0.057499885559085584,-0.42500114440918324,4,-0.021086161997981745,1.2247158262897078,25.69499969482422,1.5542145417776665,25.940000534057614,1.4210491092342492,25.71999931335449,-0.021086161997981745
5113,2012-05-07,24.95000076293945,25.15500068664551,24.88999938964844,25.065000534057614,11738400.0,-0.007360233310434339,-1.2553060247223564,0.38982963178483,63.00484632753876,71.89207327567263,1.0050953167785188,-0.46631537174689086,-1.2125789110917466,-1.8678538962603142,26.826243824575936,0.2650012969970703,1.4814813610063666,0.12650070190429474,-2.7617899512748707,3.01479135508346,-1.3176446246852898,1.5706460284938792,-1.2710158133007425,5.128322169094804,-48.11290943782094,1.4441453265895827,5,0.8074989318847692,0.0699996948242223,-1.6925005912780726,0.12749958038330433,-0.3900012969970632,0,-0.027855774786395893,-1.399991862020532,25.13500022888184,1.2247158262897078,25.69499969482422,1.5542145417776665,25.940000534057614,-0.027855774786395893
5114,2012-05-08,24.729999542236328,24.95499992370605,24.46500015258789,24.75,16516600.0,-0.008817683926884312,1.279067085395951,0.1739173701756423,61.176457916584155,70.85578608890106,1.1150422687378203,-0.10646271889600811,-0.9442145232479291,-1.5778005566022628,26.52194417453564,0.4899997711181605,1.4735702729914664,-0.18575048446655273,-2.9274870984181582,2.5559861294850528,-1.5566187914423537,1.1851178225092482,-0.9770942915903937,16.614388948613936,-33.06758462933608,1.370868306975802,5,0.8150005340576172,0.29000091552734375,-1.1837496757507324,0.3475008010864258,0.3150005340576172,1,-0.004852362883380645,-1.2553060247223564,24.95000076293945,-1.399991862020532,25.13500022888184,1.2247158262897078,25.69499969482422,-0.004852362883380645
5115,2012-05-09,25.31999969482422,25.395000457763672,24.649999618530273,25.0,17594000.0,0.023857669369553802,2.170208103369911,-15.999618539004388,40.289511756065764,67.6071143323422,0.41768564139771414,-0.5174314790165084,-1.4910548918166313,-2.094963778206239,26.181009622806826,0.7450008392333984,1.448470586498395,0.2737496376037605,-2.2670249563493314,2.8145242315568524,-0.9966376593727873,1.5441369345803082,-1.4946525491912013,53.60501005095421,6.623950038186855,1.2703872969765468,5,0.22500038146972656,-0.2999992370605469,-1.7599997520446777,-0.24249935150146484,-0.17499923706054688,2,-0.03238545437233309,1.279067085395951,24.729999542236328,-1.2553060247223564,24.95000076293945,-1.399991862020532,25.13500022888184,-0.03238545437233309
5116,2012-05-10,25.625,25.68000030517578,25.38999938964844,25.440000534057614,13056600.0,0.012045825784039232,-1.0350816139416545,0.5781238824118557,51.63398497260403,65.22916341527014,-0.002837170364305308,-0.6373406899299532,-1.7410467144333026,-2.3224585973163663,25.931128355380917,0.3600006103515625,1.3404178942741183,0.44049997329711843,-1.8917362507754838,2.7727361973697207,-0.7256181387391827,1.6066180853334195,-1.7286597972796436,95.47322647996107,48.06001221682285,1.1661181120363007,5,-0.27250003814697266,-0.6049995422363281,-2.0612502098083496,-0.5474996566772461,-0.5200004577636719,3,-0.03141464605564026,2.170208103369911,25.31999969482422,1.279067085395951,24.729999542236328,-1.2553060247223564,24.95000076293945,-0.03141464605564026
5117,2012-05-11,25.920000076293945,26.1200008392334,25.59499931335449,26.1200008392334,19139800.0,0.011512198099275839,4.249995231646643,-1.0810883259616466,52.7458479287145,62.49112109489741,-0.3608692684012702,-0.7199831769233214,-1.99372350862944,-2.526832756971203,25.94432904513188,0.5250015258789098,1.188605574333181,0.5772500038146973,-1.473394151657164,2.6278941592865586,-0.4480720739212316,1.6025720815506261,-1.9540866776279948,87.91536676973644,40.51823722427346,1.0253220777359306,5,-0.6274995803833008,-0.8999996185302734,-2.3812503814697266,-0.8424997329711914,-0.5550003051757812,4,-0.04436726910282873,-1.0350816139416545,25.625,2.170208103369911,25.31999969482422,1.279067085395951,24.729999542236328,-0.04436726910282873
5118,2012-05-14,26.229999542236328,26.53000068664551,25.625,25.82500076293945,18509400.0,0.011959855903932004,-1.2484480585330806,-2.0249861717751805,50.66665581598327,59.69196236027031,-0.7111667962053687,-0.8116948608598591,-2.2630500794279023,-2.7459585413138896,26.04141926435417,0.9050006866455114,1.042293265693047,0.7222495079040527,-1.0186378842335841,2.4631369000416896,-0.1481941881647657,1.5926932039728712,-2.1959044115436974,85.47210330160563,39.434920159030995,0.8704436960688181,5,-0.7324991226196289,-1.2099990844726562,-2.6912498474121094,-1.1524991989135742,-0.8400001525878871,0,-0.05794893192110517,4.249995231646643,25.920000076293945,-1.0350816139416545,25.625,2.170208103369911,25.31999969482422,-0.05794893192110517
5119,2012-05-15,25.934999465942386,26.18000030517578,25.834999084472656,26.15500068664551,12099400.0,-0.011246667229975471,1.5555602650504352,-0.543214527918012,45.55837569595157,56.29333889892612,-0.4274082440987037,-0.3291938334606108,-1.9177160032096374,-2.3663862822542825,27.119225396181278,0.3950004577636719,0.881927347820394,0.2974994659423871,-1.119871992087969,1.714870923972743,-0.41118626307278916,1.0061851949575633,-1.834086237863609,68.35101688002587,21.858693201006005,0.708685729015178,5,-0.43749904632568715,-0.9149990081787145,-2.3962497711181676,-0.8574991226196325,-0.9750003814697301,1,-0.05301715937205387,-1.2484480585330806,26.229999542236328,4.249995231646643,25.920000076293945,-1.0350816139416545,25.625,-0.05301715937205387
5120,2012-05-16,25.790000915527344,26.05500030517578,25.78499984741211,25.92499923706055,13440000.0,-0.005590844549869911,-2.7241324879640105,0.6136253294493156,42.89277567118662,52.79497000872046,-0.341876737882,0.012142815712895327,-1.7173889590563434,-2.1423087704130737,28.432475630127584,0.2700004577636719,0.6928204734457459,0.028250885009764914,-0.8681059622681886,0.9246077322877184,-0.4199275386292136,0.47642930864874344,-1.6236059520101414,35.087813227280094,-4.799811405048075,0.4481784236389771,5,-0.29250049591064453,-0.7700004577636719,-2.251251220703125,-0.7125005722045898,-0.5300006866455043,2,-0.02888719708361298,1.5555602650504352,25.934999465942386,-1.2484480585330806,26.229999542236328,4.249995231646643,25.920000076293945,-0.02888719708361298
5121,2012-05-17,25.04999923706055,25.895000457763672,25.04999923706055,25.774999618530273,16547400.0,-0.028693356037116757,-1.3310366237053186,5.3704399672212855,38.478747585413586,49.60524485222691,0.33191420931101234,0.7035501656606478,-0.9230693085085768,-1.3255308610638146,27.05595189367583,0.8450012207031214,0.5047113375984438,-0.6580007553100558,-1.5908257130578534,0.27482420243774186,-1.1244132341839546,-0.19158827643615695,-0.8194321728136913,0.0,-35.5881734246168,0.4664124788738983,5,0.4475011825561488,-0.014999389648441053,-1.538749217987064,0.02750110626220348,0.09000015258789062,3,0.0037924640158299994,-2.7241324879640105,25.790000915527344,1.5555602650504352,25.934999465942386,-1.2484480585330806,26.229999542236328,0.0037924640158299994
5122,2012-05-18,24.96999931335449,25.190000534057614,24.854999542236328,25.190000534057614,15807800.0,-0.0031936098260516577,2.0454466638923243,0.3034497999258122,38.39285562233157,46.870579218315,0.43141529243392895,0.7818961209419584,-0.8054859961868353,-1.1731507647604893,26.301077820105245,0.3350009918212855,0.2821816450593815,-0.7115006446838414,-1.697786327386634,0.27478503801895116,-1.2046434860352377,-0.21835780333244514,-0.6765435903925656,6.8656532863876905,-27.453403754094516,0.49314284135139713,5,0.5275011062622106,0.06500053405762074,-1.4587492942810023,0.10750102996826527,0.21500015258789773,4,0.005406497100287844,-1.3310366237053186,25.04999923706055,-2.7241324879640105,25.790000915527344,1.5555602650504352,25.934999465942386,0.005406497100287844
5123,2012-05-21,25.44499969482422,25.459999084472656,25.0,25.01499938964844,11385800.0,0.019022843193098993,1.0,-1.954535996670812,47.052524628905445,45.30125329746182,0.03801198128142147,0.30189685646532993,-1.229516234544576,-1.5769843618707355,25.63763762611082,0.4899997711181676,0.08653161328204106,-0.22350025177001953,-1.2153202160896797,0.7683197125496406,-0.7194102339298496,0.27240973038981053,-1.089913086321534,44.52828776332192,6.553753080162188,0.49590998215982995,5,0.14500045776367188,-0.4099998474121094,-1.8824992179870605,-0.36749935150146484,0.18000030517578125,0,-0.003144033195737417,2.0454466638923243,24.96999931335449,-1.3310366237053186,25.04999923706055,-2.7241324879640105,25.790000915527344,-0.003144033195737417
5124,2012-05-22,25.23500061035156,25.46999931335449,25.104999542236328,25.46500015258789,8592200.0,-0.008253059028936693,2.0416918332963063,-0.5348822767516672,42.42749925119677,45.53880746358749,0.36562852466655826,0.4611103162971766,-0.9710646430524186,-1.2963969505628974,24.77318915815358,0.3649997711181605,-0.03332245302974712,-0.3862493515014691,-1.3654268080533747,0.5929281050504365,-0.8758380797774201,0.1033393767744819,-0.8195157340189283,31.666735543100987,-5.909394393617202,0.4895887282759527,5,0.457499504089359,-0.020000457763668322,-1.6725001335144007,-0.15750026702880504,-0.21500015258788707,1,0.006142214208360253,1.0,25.44499969482422,2.0454466638923243,24.96999931335449,-1.3310366237053186,25.04999923706055,0.006142214208360253
5125,2012-05-23,25.10000038146973,25.20499992370605,24.875,25.11000061035156,9576000.0,-0.005349721641237037,2.3000181199157765,0.04347934254387901,43.45435309827697,44.62995947755115,0.520920371404415,0.5299524095993071,-0.7986589848247938,-1.0962257986138475,23.653497352768504,0.36000061035155895,-0.10764375651987734,-0.4619996070861774,-1.4151297812186279,0.4911305670462731,-0.9385646941524044,0.014565479980049645,-0.6253252026637526,23.557752264974848,-15.894099048827105,0.47656508706622613,5,0.5924997329711879,0.17249965667724254,-1.6587500572204625,-0.02250003814697621,0.5399990081787109,2,-0.005577740831447575,2.0416918332963063,25.23500061035156,1.0,25.44499969482422,2.0454466638923243,24.96999931335449,-0.005577740831447575
5126,2012-05-24,25.309999465942386,25.354999542236328,25.01000022888184,25.065000534057614,5950000.0,0.00836649726219485,1.059703022159445,-24.499332443275794,52.08580750645179,44.556621652855284,0.29227534113411124,0.25007819127261044,-0.9656233446417879,-1.2421251114912977,22.461930112303776,0.34499931335448863,-0.14750375989566678,-0.19950046539306143,-1.0804981669070735,0.6814972361209506,-0.6399993161500674,0.24099838536394458,-0.7773177907125266,73.9837549660874,28.74483357688711,0.4404988507570052,5,0.3825006484985316,0.610000610351559,-1.8699989318847692,-0.23249912261963246,0.5050010681152273,3,-0.0019754736513458715,2.3000181199157765,25.10000038146973,2.0416918332963063,25.23500061035156,1.0,25.44499969482422,-0.0019754736513458715
5127,2012-05-25,25.2450008392334,25.3799991607666,25.09000015258789,25.3700008392334,5765200.0,-0.002568100674851914,3.0000789265982637,-0.51020630595561,53.61963385448826,44.884730323800284,0.28100696478662357,0.2627865402790306,-0.865517480475571,-1.1201786500814706,21.0423273848779,0.28999900817871094,-0.09194220907310324,-0.22274913787841655,-1.0683412839009314,0.6228430081440983,-0.6455452108896758,0.20004693513284266,-0.6554727975081356,62.18508676042108,11.3820059011233,0.42279607301125766,5,0.27249908447265625,0.2999992370605469,-0.22500038146972656,-0.16750049591064453,0.7950000762939453,4,-0.004159296735762985,1.059703022159445,25.309999465942386,2.3000181199157765,25.10000038146973,2.0416918332963063,25.23500061035156,-0.004159296735762985
5128,2012-05-29,25.479999542236328,25.559999465942386,25.25,25.42499923706055,9108000.0,0.009308722328807306,1.8837139156508311,-0.4400024414062216,59.16871236597248,46.39698995380262,-0.07997782425140798,-0.014708462355603302,-1.0550232474207206,-1.2975622374039446,19.671651627218658,0.3149986267089879,-0.11019045599311283,0.03874959945678569,-0.7675993582571223,0.8450985571706937,-0.3644248794001683,0.4419240783137397,-0.8347620613455717,88.32116991565847,31.82226230475579,0.40317447885695346,5,-0.024999618530273438,0.06500053405761719,-0.45999908447265625,-0.5574989318847656,0.25,1,-0.01157771120854778,3.0000789265982637,25.2450008392334,1.059703022159445,25.309999465942386,2.3000181199157765,25.10000038146973,-0.01157771120854778
5129,2012-05-30,25.25,25.415000915527344,25.09000015258789,25.31999969482422,11467600.0,-0.009026669794678588,1.4999853282079874,-1.2727146622278531,49.06166521442101,47.08242212527309,0.04764667764432318,0.1879087004223372,-0.786745867157137,-1.0146918827517908,18.43592697613416,0.3899993896484375,-0.16511169933727743,-0.16774997711181783,-0.9672595516464391,0.6317595974228034,-0.5675047643791302,0.23200481015549457,-0.5501672687270585,54.744568228837174,-2.0328065082563285,0.3997547872673108,5,0.125,0.2950000762939453,-0.22999954223632812,-0.4849996566772461,0.22999954223632812,2,0.014851485148514865,1.8837139156508311,25.479999542236328,3.0000789265982637,25.2450008392334,1.059703022159445,25.309999465942386,0.014851485148514865
5130,2012-05-31,24.97500038146973,25.2549991607666,24.79999923706055,25.19499969482422,13342600.0,-0.01089107400119882,1.6764839529443234,3.1428610354222926,41.21620959830675,47.38658457115012,0.21778297313459305,0.40781500503043233,-0.47345685541541727,-0.6899595221755987,17.201102273532946,0.45499992370605113,-0.24743356609697287,-0.39449958801269247,-1.1776100130292768,0.3886108370038919,-0.7860548005209829,-0.0029443755044020747,-0.22166430482224797,23.026459434973233,-27.664132498502703,0.391555212508292,5,0.20499897003173828,0.5699996948242152,0.05249977111816051,-0.2100000381469762,0.7749996185302699,3,0.001801804829093312,1.4999853282079874,25.25,1.8837139156508311,25.479999542236328,3.0000789265982637,25.2450008392334,0.001801804829093312
5131,2012-06-01,24.334999084472656,24.79999923706055,24.18000030517578,24.70000076293945,11261000.0,-0.025625677166032146,1.1946918189735927,1.6591037167405152,30.407880634287167,46.49936512803407,0.8333289881513224,0.9915411928119866,0.20818014647229077,-0.00304299020586285,15.906167738529675,0.7950000762939489,-0.3078335957989289,-0.9665008544921889,-1.8591322254854816,-0.07386948349889622,-1.4128165399888353,-0.5201851689955426,3.0400009155273438,11.231802431732744,-33.314614809832506,0.4463156854966455,6,0.5350008010864258,1.0675010681152344,0.6925010681152344,0.43000125885009766,1.4650001525878942,4,0.05362647849896418,1.6764839529443234,24.97500038146973,1.4999853282079874,25.25,1.8837139156508311,25.479999542236328,0.05362647849896418
5132,2012-06-04,24.604999542236328,24.70000076293945,24.23500061035156,24.334999084472656,9012200.0,0.011095149698852946,1.0217270518381232,-0.7397238798950774,29.712845013649144,44.57273405967226,0.5655858535034888,0.7165357040638796,-0.021508025947206022,-0.2362169174588189,15.327801408747296,0.4650001525878906,-0.34535497345224897,-0.670000362396241,-1.6134656150495168,0.2734648902570349,-1.1417329887228789,-0.19826773606960302,2.7061004638671875,30.79706489273914,-8.218406002356193,0.4717326263266372,6,0.2650003433227539,0.7975006103515625,0.4225006103515625,0.16000080108642578,0.7299995422363281,0,0.04917703777007709,1.1946918189735927,24.334999084472656,1.6764839529443234,24.97500038146973,1.4999853282079874,25.25,0.04917703777007709
5133,2012-06-05,24.2549991607666,24.60000038146973,24.1200008392334,24.5,13695600.0,-0.014224766835249314,1.1572935463269556,-0.9074089772390116,29.310328627910835,43.11527065708493,0.8147081943035097,1.0664774866148363,0.3620226283428778,0.1477510812529239,15.101196345400346,0.4849987030029297,-0.3110606466924182,-0.9852506637573235,-2.0253647726910486,0.054863445176401626,-1.5053077182241879,-0.46519360929045916,2.9934788513183577,10.424580199218504,-23.852368444318294,0.5200570544668632,6,0.5850009918212891,1.0700016021728516,0.8625011444091797,0.5100011825561523,1.0750007629394496,1,0.07359314848577903,1.0217270518381232,24.604999542236328,1.1946918189735927,24.334999084472656,1.6764839529443234,24.97500038146973,0.07359314848577903
5134,2012-06-06,24.61000061035156,24.69499969482422,24.26000022888184,24.28000068664551,8403600.0,0.014636217764096404,-1.351343131240779,-1.3469338502619386,36.18266769702191,42.30730561250103,0.4042369414902751,0.7399633789162827,0.03940386135318619,-0.17486537620065334,15.441695456826817,0.4400005340576172,-0.2608599716997908,-0.6242492675781293,-1.6780510258571617,0.4295524907009032,-1.1511501467176437,-0.09734838843861482,2.5133383148193396,43.17184984522694,8.625793908647559,0.5269008791395154,6,0.22999954223633168,0.7150001525878942,0.5362496376037633,0.15499973297119496,0.9749984741210973,2,0.045509910772357776,1.1572935463269556,24.2549991607666,1.0217270518381232,24.604999542236328,1.1946918189735927,24.334999084472656,0.045509910772357776
5135,2012-06-07,24.5,24.94499969482422,24.5,24.875,7104400.0,-0.004469752443049146,-1.3733317057291667,-1.1363638990839189,42.44506415818835,41.23611190713843,0.46955585592499816,0.8278248527670016,0.17843640458382382,-0.032710790265895184,15.133112611436033,0.44499969482421875,-0.29814733792240133,-0.6932498931884759,-1.795688918306361,0.4091891319294092,-1.2444694057474166,-0.1420303806295351,2.5032054017334,46.06056822884516,6.849529664315874,0.5512195125589422,6,0.3400001525878906,0.8250007629394531,1.1537504196166992,0.2650003433227539,1.4699993133544886,3,0.03999998131576854,-1.351343131240779,24.61000061035156,1.1572935463269556,24.2549991607666,1.0217270518381232,24.604999542236328,0.03999998131576854
5136,2012-06-08,24.81999969482422,24.90999984741211,24.40999984741211,24.45000076293945,7522000.0,0.013061212033641523,-1.2222184546263721,-0.9866638183593844,48.06701480702596,40.61915423519818,0.08128851835451911,0.4684415876772299,-0.1080531948340493,-0.3293067817291444,14.546545377769087,0.5,-0.28904742286334084,-0.33300018310546875,-1.4278226729970775,0.76182230678614,-0.8804114280512749,0.21441106184033742,2.0678775244091803,84.8484638308399,39.829731160699374,0.5474112449458048,6,0.020000457763671875,0.5050010681152344,0.6462507247924805,-0.17999935150146484,1.595001220703125,4,0.037469795189792654,-1.3733317057291667,24.5,-1.351343131240779,24.61000061035156,1.1572935463269556,24.2549991607666,0.037469795189792654
5137,2012-06-11,24.770000457763672,24.95000076293945,24.71999931335449,24.81999969482422,8479400.0,-0.0020144737177806293,-2.0666547988401986,-0.13513346323961392,40.231553913130824,38.51502551821577,0.06350097839966651,0.4509908320903335,-0.030720337070910375,-0.26593645336456007,13.44820813248526,0.23000144958496094,-0.2792625776541904,-0.32549943923950053,-1.3703662548465552,0.7193673763675541,-0.8479328470430296,0.19693396856402856,2.007161706269727,78.31321425042374,31.85964563295252,0.522433407803528,6,-0.0024995803833007812,0.5550003051757812,0.6962499618530273,-0.13000011444091797,1.8050003051757777,0,0.04158250949785702,-1.2222184546263721,24.81999969482422,-1.3733317057291667,24.5,-1.351343131240779,24.61000061035156,0.04158250949785702
5138,2012-06-12,24.709999084472656,24.809999465942386,24.399999618530273,24.71500015258789,7200600.0,-0.0024223404191423548,3.2051332211744206,0.10002288853284505,42.057466302548775,37.736781194674414,0.0031194071621882813,0.4124240730655444,0.038911326311133365,-0.1903820816509061,12.088917175477661,0.4099998474121129,-0.33764342986636464,-0.3095007896423354,-1.219306784930101,0.6003052056454301,-0.7644037872862199,0.14540220800154913,1.9608766265687443,65.21717497007693,16.195331930535986,0.454902997643883,6,-0.02249908447265625,0.6150016784667969,0.7300009727478027,-0.06999874114990234,2.1700000762939453,1,0.025293404417515264,-2.0666547988401986,24.770000457763672,-1.2222184546263721,24.81999969482422,-1.3733317057291667,24.5,0.025293404417515264
5139,2012-06-13,24.559999465942386,25.125,24.545000076293945,24.7450008392334,9520400.0,-0.006070401622334631,-4.3953442983623425,36.99237223493445,41.867455343908766,37.80914183307464,0.05023183805143461,0.47867218874868556,0.19828632833829474,-0.02738002649882887,10.452954526265803,0.5799999237060547,-0.40815904419648774,-0.39075040817260387,-1.2128488630930292,0.43134804674782146,-0.8017996356328148,0.020298819287607017,2.008841250226695,22.068932858733117,-28.92749180656791,0.41104922746021216,6,0.06250095367431285,0.7650012969970668,0.828750610351559,0.22000026702880504,1.9800014495849574,2,0.03135181085127603,3.2051332211744206,24.709999084472656,-2.0666547988401986,24.770000457763672,-1.2222184546263721,24.81999969482422,0.03135181085127603
5140,2012-06-14,25.045000076293945,25.07999992370605,24.604999542236328,24.665000915527344,12478400.0,0.01974758228411666,1.1111181753832897,-2.0540342701610803,46.314335192400684,39.57652567286503,-0.4735991064854588,-0.06851663657560181,-0.26054895085911056,-0.4958670942661847,8.816182405187622,0.5200004577636648,-0.5203258514702718,0.131500244140625,-0.5920956532748285,0.8550961415560785,-0.23029770456709997,0.49329819284834997,1.4258870447977081,88.96553357063368,39.1882710155805,0.36179794870772647,6,-0.4224996566772461,0.2800006866455078,0.23750019073486328,-0.19250011444091797,0.8999996185302734,3,0.02156115019100513,-4.3953442983623425,24.559999465942386,3.2051332211744206,24.709999084472656,-2.0666547988401986,24.770000457763672,0.02156115019100513
5141,2012-06-15,25.145000457763672,25.190000534057614,24.96500015258789,25.03499984741211,14875000.0,0.003992828155923167,1.2499952316466523,0.2894759297090283,48.62258540632534,41.67760793871794,-0.4991037561793483,-0.16973736400872497,-0.3180142639173269,-0.5809998532834157,8.26416271931994,0.225000381469723,-0.5689382362626958,0.2267505645751946,-0.5018481696384889,0.9553492987888781,-0.13754880253164714,0.5910499316820363,1.2318512120536518,94.30379441219972,44.19185838372855,0.36429936710684113,6,-0.48999977111816406,0.18000030517578125,0.13749980926513672,-0.2650003433227539,0.40499877929687855,4,0.03280965760873911,1.1111181753832897,25.045000076293945,-4.3953442983623425,24.559999465942386,3.2051332211744206,24.709999084472656,0.03280965760873911
5142,2012-06-18,25.104999542236328,25.239999771118164,24.96500015258789,25.17499923706055,8566000.0,-0.0015908098945766058,1.7499856949398234,-0.6363573311139177,44.54149296031164,43.369959531206916,-0.4254608895326122,-0.12554052798029502,-0.24425391573765864,-0.5311628176678553,8.001738836663455,0.27499961853027344,-0.5649486235500731,0.17999963760376048,-0.5531051835732335,0.9131044587807544,-0.1865527729847365,0.5465520481922574,1.18157809435764,83.92854710014942,37.053237899639456,0.36655241058849686,6,-0.3549995422363281,0.220001220703125,0.08125066757202148,-0.2174997329711914,0.4899997711181605,0,0.05218089612338317,1.2499952316466523,25.145000457763672,1.1111181753832897,25.045000076293945,-4.3953442983623425,24.559999465942386,0.05218089612338317
5143,2012-06-19,25.364999771118164,25.524999618530273,25.125,25.184999465942386,8924400.0,0.010356511994529916,-1.6666709052299633,-2.571444141689192,51.659445543224635,45.089601514118336,-0.5715542212921889,-0.41301704936489614,-0.44791828589408667,-0.7821102457979592,7.587153636833417,0.4200000762939453,-0.44503722002198387,0.44399986267089986,-0.277946749406091,1.1659464747478907,0.08302655663240444,0.8049731687093953,0.8349147935813797,83.67347733173479,36.2323628151198,0.36097330603849487,6,-0.4025001525878906,-0.03999900817871094,-0.20874929428100586,-0.47749996185302734,0.47500038146972656,1,0.04770356801654896,1.7499856949398234,25.104999542236328,1.2499952316466523,25.145000457763672,1.1111181753832897,25.045000076293945,0.04770356801654896
5144,2012-06-20,25.38999938964844,25.604999542236328,25.184999465942386,25.42499923706055,8195000.0,0.0009855950623245402,1.1265802002955383,-0.19444326707074516,56.45409408817928,46.646160395228435,-0.5300118539095493,-0.44882041453850263,-0.401912481847706,-0.7988576593874477,7.18798243739028,0.42000007629394176,-0.33446403201434904,0.46124954223633097,-0.278009783713248,1.20050886818591,0.09161987926154325,0.8308792052111187,0.7267186260324578,78.49998474121129,26.815144724612843,0.3696296629747886,6,-0.38749980926514027,-0.2399988174438512,-0.1312489509582555,-0.5024995803833043,2.360000610351559,2,0.05868451386121887,-1.6666709052299633,25.364999771118164,1.7499856949398234,25.104999542236328,1.2499952316466523,25.145000457763672,0.05868451386121887
5145,2012-06-21,24.959999084472656,25.665000915527344,24.920000076293945,25.479999542236328,10058800.0,-0.016935813923299903,-1.483342446244421,14.857220708446867,60.39931754478615,48.01641625497957,-0.031177306939355276,-0.03145937434351964,0.10120225587214193,-0.36246295428496467,6.935049424146403,0.7450008392333984,-0.1963327511781614,0.0382493019104011,-0.696821825118537,0.7733204289393392,-0.32928626160406793,0.40578486542487013,1.076850244150343,5.368988338304382,-49.30824928482956,0.367535563514469,6,0.07250118255615234,0.1275014877319336,0.2987513542175293,-0.07249927520751953,2.845001220703125,3,0.06330135773272483,1.1265802002955383,25.38999938964844,-1.6666709052299633,25.364999771118164,1.7499856949398234,25.104999542236328,0.06330135773272483
5146,2012-06-22,25.26000022888184,25.334999084472656,24.82500076293945,24.94499969482422,11571400.0,0.012019277059822198,1.1935494456362723,-0.605769724535091,60.79076581006872,50.30077313241711,-0.2930142862961098,-0.35352374201188397,-0.12552669262666782,-0.6559368328436896,6.405007724927268,0.5099983215332067,-0.10037817223763312,0.34075040817261026,-0.38908244509483225,1.0705832614400528,-0.02416601846111277,0.7056668348063333,0.7001751601655748,51.78564130044886,-5.668047481616057,0.36491642663372154,6,-0.2274999618530309,-0.25249958038330433,-0.0012497901916539433,-0.37250041961670277,1.9050006866455043,4,0.027117951691827846,-1.483342446244421,24.959999084472656,1.1265802002955383,25.38999938964844,-1.6666709052299633,25.364999771118164,0.027117951691827846
5147,2012-06-25,25.13999938964844,25.26000022888184,24.90999984741211,25.13500022888184,9848800.0,-0.004750627004990737,1.8571361842259206,0.015870324733122842,65.77537125220407,52.93609590460103,-0.12852549920199152,-0.25485946236674195,0.07124766468014698,-0.5323555045676684,5.8130407278215435,0.3500003814697301,-0.03164377301789045,0.2259996414184613,-0.49542896335957565,0.9474282461964982,-0.13471466097055895,0.5867139438074815,0.7465690174064115,37.49982970104655,-24.83271017552301,0.36071430238901864,6,-0.03499889373779652,-0.24749851226806996,0.12625074386596324,-0.25249958038330433,1.6750011444091726,0,0.01630866576635359,1.1935494456362723,25.26000022888184,-1.483342446244421,24.959999084472656,1.1265802002955383,25.38999938964844,0.01630866576635359
5148,2012-06-26,25.184999465942386,25.309999465942386,25.04999923706055,25.125,6064400.0,0.0017899792118720725,-1.476180961117603,12.001907668829402,61.523001664244724,55.12004549574947,-0.11070254776212707,-0.3405537419836868,0.09948524182257046,-0.574754439418296,4.9836819586256285,0.26000022888183594,-0.0061214134739309145,0.2857497215271039,-0.39803466722747416,0.9695341102816819,-0.05614247285018692,0.6276419159043947,0.6309062383996071,42.85698066766339,-20.994621891235106,0.3418921943772891,6,-0.04999923706055043,-0.29249858856201527,0.08125066757201793,-0.29749965667724965,3.4600009918212855,1,0.016279525753674973,1.8571361842259206,25.13999938964844,1.1935494456362723,25.26000022888184,-1.483342446244421,24.959999084472656,0.016279525753674973
5149,2012-06-27,25.625,25.670000076293945,25.18000030517578,25.18000030517578,6772800.0,0.01747073827230472,-1.2022476726044542,7.416727596400998,69.91147216018192,57.741949603280716,-0.4288431351442341,-0.7916057868459916,-0.27387233512063247,-1.0526003040245016,4.649787001153978,0.48999977111816406,0.07066363516677754,0.7070002555847168,-0.03533909377467026,1.4493396049441039,0.3358305809050215,1.078169930264412,0.1230695097376504,94.67454285669143,27.392193848449168,0.3711696746796943,6,-0.3774995803833008,-0.7299995422363281,-0.3125,-0.6049995422363281,2.8099994659423864,2,0.008390249857088472,-1.476180961117603,25.184999465942386,1.8571361842259206,25.13999938964844,1.1935494456362723,25.26000022888184,0.008390249857088472
5150,2012-06-28,25.020000457763672,25.60000038146973,24.8700008392334,25.57999992370605,10368000.0,-0.023609738233612787,1.433330260384695,-1.258426629176874,53.21544177443272,58.25226697751488,0.19247844636589662,-0.19295499814827366,0.3932423724194365,-0.49996648649474906,4.5554672096569115,0.7549991607666016,0.13371169302727992,0.0997507095336907,-0.6435881935799515,0.8430896126473328,-0.27191874202313215,0.47142016109051355,0.6629463051538096,23.076905713699162,-40.24915498235383,0.37166945155682113,6,0.22749996185302734,-0.125,0.4337496757507324,0.0,3.799999237060547,3,0.10911268953990816,-1.2022476726044542,25.625,-1.476180961117603,25.184999465942386,1.8571361842259206,25.13999938964844,0.10911268953990816
5151,2012-06-29,25.63999938964844,25.68000030517578,25.21500015258789,25.56999969482422,10835600.0,0.02478013271548063,5.199938965464625,-0.12499957425213844,61.820624427925665,60.17217047391644,-0.39104314545337715,-0.7485524148512006,-0.24706719991506176,-1.1616731354438876,4.412064188958006,0.6599998474121094,0.23094229883802342,0.6544996261596729,-0.10152813165133878,1.4105273839706847,0.2764857472541671,1.0325135050651788,-1.5199985504150426,95.06161211096583,32.242050178109054,0.3780138789055064,6,-0.38749885559082387,-0.7399988174438512,-0.15749931335449574,-0.6199989318847692,3.1350002288818324,4,0.08443841525212403,1.433330260384695,25.020000457763672,-1.2022476726044542,25.625,-1.476180961117603,25.184999465942386,0.08443841525212403
5152,2012-07-02,25.815000534057614,25.834999084472656,25.4950008392334,25.59499931335449,7177800.0,0.0068253178071377985,1.6153880012323771,3.142888283378587,64.55863394775525,61.60541362997539,-0.5081798029545226,-0.8730153502233193,-0.4206155169070591,-1.3713210925848145,4.369479136125977,0.3399982452392578,0.286073307950808,0.7690007209777789,-0.049866449055148365,1.5878678910107062,0.3595671359613135,1.1784343059942444,-1.6637997055053688,97.92760758750558,33.94852216420684,0.4094335850164643,7,-0.48500061035155895,-0.8375005722045863,-0.008750438690181994,-0.7950000762939418,2.5949993133544957,0,0.05229519091772561,5.199938965464625,25.63999938964844,1.433330260384695,25.020000457763672,-1.2022476726044542,25.625,0.05229519091772561
5153,2012-07-03,26.040000915527344,26.04999923706055,25.68000030517578,25.76499938964844,3587200.0,0.008715877467168287,1.508482904877634,1.2499999999999838,69.12144276211343,63.01289681596807,-0.7010889957251614,-1.009172006556991,-0.6481273640804659,-1.6257005243660956,4.2986234165127275,0.3699989318847692,0.33371206567515443,0.904751014709472,0.060186231524642864,1.749315797894301,0.4824686231170574,1.3270334063018865,-1.8214481567382812,99.15268346536593,28.638253953101753,0.42228239159241415,7,-0.6025009155273438,-0.9550008773803711,-0.5087509155273438,-1.0200004577636719,2.409999847412106,1,0.029761889066146185,1.6153880012323771,25.815000534057614,5.199938965464625,25.63999938964844,1.433330260384695,25.020000457763672,0.029761889066146185
5154,2012-07-05,25.729999542236328,26.07500076293945,25.670000076293945,26.01499938964844,6372600.0,-0.011904814223956728,-1.0000094190339663,-1.0363573311139118,59.269261999115216,62.88733508867129,-0.37748305208861055,-0.6439780100212609,-0.35960450533745814,-1.3473387813123026,4.40830904781836,0.40500068664550426,0.39881804398071097,0.5387496948242188,-0.3076975410967897,1.3851969307452272,0.11552607686371275,0.9619733127847248,-1.4015599947509756,71.36919148990076,3.05698053684047,0.42322361796050506,7,-0.27999877929687855,-0.6324987411499023,-0.22999954223632812,-0.7099990844726562,2.6550006866455114,3,0.11329191478384248,1.508482904877634,26.040000915527344,1.6153880012323771,25.815000534057614,5.199938965464625,25.63999938964844,0.11329191478384248
5155,2012-07-06,25.479999542236328,25.864999771118164,25.3799991607666,25.73500061035156,6565800.0,-0.00971628466567287,-1.1318622354874408,0.8947410689188772,54.356289281657226,62.17239325218113,-0.05136556046860008,-0.3339144427331924,-0.1378158491275201,-1.1399344838260426,4.7114825700735095,0.4850006103515625,0.4110923860265032,0.23974971771240305,-0.5497573189905651,1.0292567544153712,-0.15500380063907926,0.6345032360638854,-1.0118350975146484,30.813860648320773,-32.797385625233304,0.394753518351484,7,-0.007498741149902344,-0.38249874114990234,-0.01999950408935547,-0.45999908447265625,2.8350009918212855,4,0.11597331149114698,-1.0000094190339663,25.729999542236328,1.508482904877634,26.040000915527344,1.6153880012323771,25.815000534057614,0.11597331149114698
5156,2012-07-09,25.75,25.76000022888184,25.43000030517578,25.55500030517578,6679800.0,0.010596564466812897,2.0697645535032407,-0.7647014824898756,57.91410715589596,61.298919463702454,-0.27328930989678213,-0.5593472685916225,-0.435889747245902,-1.4486786280971344,4.881003111552813,0.32999992370605824,0.41022856079952064,0.46325016021728516,-0.3315707737732474,1.2580710942078177,0.0658396932220171,0.8606606272125532,-1.1532886498208974,53.237408097568476,-7.481467837180233,0.39741046699526694,7,-0.2774991989135742,-0.6524991989135742,-0.3875002861022949,-0.7299995422363281,3.0349998474121094,0,0.11922328911938718,-1.1318622354874408,25.479999542236328,-1.0000094190339663,25.729999542236328,1.508482904877634,26.040000915527344,0.11922328911938718
5157,2012-07-10,25.79999923706055,26.05500030517578,25.709999084472656,25.95499992370605,9118400.0,0.0019417179440990306,-1.0597026822366586,-0.794876560115774,55.62741348467094,60.64385411041648,-0.2456553606420009,-0.5567710345274683,-0.5049336026398272,-1.5395998580320729,5.344525607352519,0.345001220703125,0.43271701781332794,0.4617494583129904,-0.3255332304324696,1.2490321470584504,0.06810811394025862,0.8553908026857222,-1.085024733860621,60.43152634193413,2.5081783879796546,0.3936413443727308,7,-0.32749843597412465,-0.7024984359741246,-0.6637492179870641,-0.7799987792968786,3.1850013732910085,1,0.11531009571489714,2.0697645535032407,25.75,-1.1318622354874408,25.479999542236328,-1.0000094190339663,25.729999542236328,0.11531009571489714
5158,2012-07-11,25.334999084472656,25.42499923706055,25.024999618530273,25.20000076293945,18216400.0,-0.018023262261184225,1.5396911898273948,-0.8709530548207114,49.36120496468414,58.3604910886945,0.27140050762171697,-0.044845940795131156,-0.06251742492059975,-1.118561277331807,5.071021771770905,0.774999618530277,0.4225979455401685,-0.034500694274903765,-0.7643019699150173,0.6953005813652098,-0.39940133209496054,0.330399943545153,-0.511222480493565,29.523726482871222,-24.73117547338443,0.364900637820057,7,0.13750171661376953,-0.23749828338623047,-0.19874906539916992,-0.3149986267089844,3.0100002288818324,2,0.12137362834262211,-1.0597026822366586,25.79999923706055,2.0697645535032407,25.75,-1.1318622354874408,25.479999542236328,0.12137362834262211
5159,2012-07-12,25.32999992370605,25.440000534057614,24.79999923706055,25.07500076293945,9989600.0,-0.00019732231881819384,1.6947401390154577,1.888906157280461,54.76804839549329,58.53300293547901,0.25720066590025326,0.021921412148945052,-0.0712769357129126,-1.0956473381645786,5.508410127179768,0.6400012969970632,0.40834438309325094,-0.07799987792969176,-0.701491148457702,0.5454913925983185,-0.3897455131936951,0.23374575733431158,0.7450008392333984,42.23109446762937,-17.45541180780078,0.31174563526400495,7,0.10750007629394887,-0.1624994277954066,-0.24749946594237926,-0.30999946594237926,3.045000076293949,3,0.12317413535850141,1.5396911898273948,25.334999084472656,-1.0597026822366586,25.79999923706055,2.0697645535032407,25.75,0.12317413535850141
5160,2012-07-13,25.584999084472656,25.6299991607666,25.2549991607666,25.274999618530273,7181600.0,0.010067080992288258,-1.1428548073307503,1.215688181131398,54.237272119145786,57.690408234503465,0.10144266041194783,-0.20084556056606573,-0.34444771150854336,-1.3126249707438618,5.827915688376252,0.375,0.4184032774098192,0.1499993324279778,-0.4537610731882431,0.7537597380441987,-0.15188087038013265,0.45187953523608826,0.46450164794921633,62.54973540309603,1.7868302456624505,0.30188020280811045,7,-0.14749908447265625,-0.34749889373779297,-0.5024986267089844,-0.5649986267089844,2.660001754760742,4,0.10943917313284102,1.6947401390154577,25.32999992370605,1.5396911898273948,25.334999084472656,-1.0597026822366586,25.79999923706055,0.10943917313284102
5161,2012-07-16,25.96999931335449,25.96999931335449,25.44499969482422,25.59499931335449,7247600.0,0.015047889101371448,1.7999979654947726,1.2096795033501713,60.12194934733782,57.19744327890153,-0.259068112206851,-0.5490183720775015,-0.7356221607355202,-1.655701541146076,6.150552743985195,0.5249996185302699,0.3717064319854799,0.4937496185302699,-0.1386385474820031,1.1261377845425429,0.17755553552413517,0.8099437015364046,0.054511389160158075,93.22701836828332,28.30198829367987,0.31619408300613633,7,-0.5324993133544886,-0.7324991226196254,-0.8874988555908168,-0.9499988555908168,2.4400005340576207,0,0.09029654534866549,-1.1428548073307503,25.584999084472656,1.6947401390154577,25.32999992370605,1.5396911898273948,25.334999084472656,0.09029654534866549
5162,2012-07-17,26.415000915527344,26.489999771118164,26.0,26.2450008392334,11474600.0,0.017135218095443827,2.0625197441750958,0.4533335367838542,63.66667698047335,56.59135819205263,-0.6816969174215757,-0.9389883295905435,-1.163701106206787,-2.060716043002106,6.7065153558301684,0.5200004577636754,0.4422414163203179,0.8732511520385735,0.1395199144077388,1.6069823896694082,0.5063855332231562,1.2401167708539909,-1.6150016784667933,95.56219929642558,26.695431856919214,0.36686561881541746,7,-0.7700014114379883,-0.970001220703125,-1.3325004577636719,-1.3950004577636719,1.8249988555908203,1,0.08972170546061298,1.7999979654947726,25.96999931335449,-1.1428548073307503,25.584999084472656,1.6947401390154577,25.32999992370605,0.08972170546061298
5163,2012-07-18,26.57500076293945,26.649999618530273,26.2450008392334,26.43000030517578,8496600.0,0.0060571585033735165,1.7457714788186003,0.8529434864073213,61.255929954223575,56.81209907595356,-0.8468852518637036,-1.0579306727020104,-1.2986061780027747,-2.1802706094476036,6.852742084838481,0.404998779296875,0.43447244999080326,0.9727509498596163,0.11186044258975869,1.833641457129474,0.5423056962246875,1.403196203494545,-1.7412015151977478,95.94600864183383,29.090282162112885,0.43044525363492947,7,-0.8500013351440394,-1.0500011444091761,-1.5287499427795375,-1.5550003051757777,1.4499988555908239,2,0.09068672730850902,2.0625197441750958,26.415000915527344,1.7999979654947726,25.96999931335449,-1.1428548073307503,25.584999084472656,0.09068672730850902
5164,2012-07-19,26.8799991607666,27.01000022888184,26.42499923706055,26.57500076293945,10491600.0,0.011476891404364142,1.0707980136586028,2.10343058588311,73.72447279084503,58.96411946586332,-1.0857828446894082,-1.3128911709922022,-1.567355910277744,-2.4420807192543954,7.0469009408501755,0.5850009918212891,0.4083151919524539,1.203249359130858,0.17758219258377395,2.228916525677942,0.6904157758573142,1.7160829424044017,-1.9735518981933566,92.59253623960177,19.364680065120695,0.5128335832735422,7,-0.9749994277954066,-1.102499008178711,-1.873748779296875,-1.8599987030029297,1.7650012969970703,3,0.05450149547348815,1.7457714788186003,26.57500076293945,2.0625197441750958,26.415000915527344,1.7999979654947726,25.96999931335449,0.05450149547348815
5165,2012-07-20,26.540000915527344,27.0,26.51499938964844,26.84000015258789,12412400.0,-0.012648744637444476,-1.7714139355429728,-0.9836092228607763,62.362660395470904,59.45840315914943,-0.6477262569236295,-0.8943054703670938,-1.2133328182096044,-2.0668995093707174,7.81284565576218,0.48500061035155895,0.33322643711745314,0.7842510223388679,-0.2523037980363654,1.8208058427141012,0.2659736121512495,1.3025284325264863,-1.5073404749755817,69.96810524173334,-0.4773587700290278,0.5182774101876173,7,-0.6350011825561488,-0.7325010299682617,-1.5662503242492676,-1.5200004577636719,2.054998397827145,4,0.06914088248576822,1.0707980136586028,26.8799991607666,1.7457714788186003,26.57500076293945,2.0625197441750958,26.415000915527344,0.06914088248576822
5166,2012-07-23,25.94499969482422,26.19499969482422,25.834999084472656,26.19499969482422,8093000.0,-0.02241903542493917,1.8800048828125,0.8333354526149817,51.60097509688254,59.011021116061826,-0.02475912397071056,-0.2586138159761262,-0.6207641306603513,-1.4361456057920279,8.328132871011068,0.7050018310546875,0.3149830148944872,0.15499982833862447,-0.8575742285914139,1.1675738852686628,-0.3512872001263929,0.6612868568036419,-0.793698866972651,9.361744954459024,-55.2277099270584,0.5062870284650187,7,-0.03999996185302379,-0.03999996185302379,-0.9712491035461426,-0.9249992370605469,2.870000839233395,0,0.08864911048227953,-1.7714139355429728,26.540000915527344,1.0707980136586028,26.8799991607666,1.7457714788186003,26.57500076293945,0.08864911048227953
5167,2012-07-24,25.54999923706055,25.989999771118164,25.46999931335449,25.97500038146973,13031000.0,-0.015224531216412651,1.2857166811290341,1.7000045776367188,44.20801735822722,58.43844471534439,0.3699541058452702,0.17779326870224565,-0.2423464886285096,-1.015868827377087,8.738360899658188,0.5200004577636754,0.32905070423677074,-0.26050062179565003,-1.2334937506877957,0.7124925070964956,-0.7469971862417246,0.22599594265042455,-0.28717644514716767,5.194797152355393,-52.74971319057164,0.48649656444607353,7,0.35500049591064453,0.35500049591064453,-0.55999851226807,-0.5299987792968786,3.329999923706051,1,0.11193740492184046,1.8800048828125,25.94499969482422,-1.7714139355429728,26.540000915527344,1.0707980136586028,26.8799991607666,0.11193740492184046
5168,2012-07-25,25.59499931335449,25.71999931335449,25.395000457763672,25.604999542236328,6873800.0,0.0017612554848402961,1.7083263794515284,0.023529886950637333,48.297600395612626,57.71950604869098,0.40869191507903935,0.17400562485336124,-0.31374211589744405,-1.0381080663565356,9.107186601956608,0.32499885559081676,0.3057755386616918,-0.236000537872318,-1.1699997474934314,0.6979986717487954,-0.7030001426828747,0.23099906693823868,-0.22734587522299776,12.3838318226104,-42.05063008496839,0.46699960481055697,7,0.5375003814697301,0.3100004196167063,-0.5574989318847621,-0.5749988555908168,3.159999847412113,2,0.10334051684789913,1.2857166811290341,25.54999923706055,1.8800048828125,25.94499969482422,-1.7714139355429728,26.540000915527344,0.10334051684789913
5169,2012-07-26,25.84000015258789,26.07999992370605,25.520000457763672,25.96999931335449,10841200.0,0.009572215112565674,2.1999934605261453,12.999618538999414,54.54546330279647,57.75374951354106,0.2722751339360663,-0.05698365366458802,-0.573325604845877,-1.2526247942623634,8.805899646099666,0.5599994659423793,0.2974816603272288,-0.0017497062683098363,-0.9307013281925656,0.9272019156559459,-0.4662255172304377,0.46272610469381803,-0.44499969482421875,27.725845591468385,-28.469733242047944,0.4644758109621272,7,0.3625001907348633,0.06499958038330433,-0.6962499618530273,-0.8199996948242188,3.004999160766598,3,0.0845588023622188,1.7083263794515284,25.59499931335449,1.2857166811290341,25.54999923706055,1.8800048828125,25.94499969482422,0.0845588023622188
5170,2012-07-27,27.75,27.795000076293945,26.809999465942386,26.979999542236328,28110600.0,0.07391640232714236,1.2906974681073708,-5.923118681867028,67.85714772282945,58.61321599970679,-1.450900833124102,-1.846650914942039,-2.4713399476904456,-3.1179302548484245,9.915207746989033,1.9549999237060547,0.4070402722249824,1.7717501640319817,0.5847575512443974,2.958742776819566,1.1782538576381896,2.365246470425774,-2.354999542236328,98.12499652306184,39.8386253420132,0.5934963063937917,7,-1.1549997329711914,-1.452500343322754,-2.6737499237060547,-2.729999542236328,1.2549991607666016,4,0.0322522687482405,2.1999934605261453,25.84000015258789,1.7083263794515284,25.59499931335449,1.2857166811290341,25.54999923706055,0.0322522687482405
5171,2012-07-30,27.80500030517578,28.020000457763672,27.71500015258789,27.75,14145800.0,0.0019819929793074564,-3.8800048828125,0.07142892529638198,67.8858272244859,59.08201047126374,-1.3613983517993518,-1.8246913380240102,-2.4896124090833,-3.1242691609377715,10.994215868910077,0.30500030517578125,0.505388953113318,1.7185004234313972,0.29089573743961594,3.1461051094231784,1.0046980804355066,2.432302766427288,-2.2849998474121094,91.80951799665179,32.398478807699895,0.71380234299589,7,-1.0974998474121094,-1.3950004577636719,-2.744999885559082,-2.7849998474121094,1.4149990081787074,0,0.028412120104586158,1.2906974681073708,27.75,2.1999934605261453,25.84000015258789,1.7083263794515284,25.59499931335449,0.028412120104586158
5172,2012-07-31,27.165000915527344,27.84000015258789,27.15999984741211,27.43000030517578,13024600.0,-0.023017420702178715,-3.945429324455542,-4.818143986683313,65.83046900986807,59.59029258855758,-0.6747841622598933,-1.1366439378280866,-1.8169857446711077,-2.4472186642856926,11.499962512934973,0.6800003051757812,0.584008515929348,1.0110010147094712,-0.48840865474399564,2.510410684162938,0.261296179982736,1.7607058494362064,-1.3950004577636719,67.4285888671875,4.061979293241436,0.7497048347267338,7,-0.4575004577636719,-0.7550010681152344,-2.145000457763672,-2.145000457763672,2.5799999237060547,1,0.0607399066048675,-3.8800048828125,27.80500030517578,1.2906974681073708,27.75,2.1999934605261453,25.84000015258789,0.0607399066048675
5173,2012-08-01,26.815000534057614,27.29999923706055,26.75,27.22500038146973,13132600.0,-0.01288423963459806,-1.0370307577106335,1.5471727989866106,62.12245396205357,58.30117938535853,-0.3209063694324321,-0.7648181847771234,-1.4530654445432312,-2.0583134990448038,11.405979802250696,0.5499992370605504,0.6017707292421228,0.6222506523132303,-0.904561250974492,2.1490625556009526,-0.14115529933063087,1.3856566039570914,-0.8200000762939403,51.80000305175767,-13.651862905564968,0.7634059516438605,8,-0.10750007629394176,-0.40500068664550426,-1.8162498474121058,-1.7800006866455043,2.814998626708988,2,0.07700908392995331,-3.945429324455542,27.165000915527344,-3.8800048828125,27.80500030517578,1.2906974681073708,27.75,0.07700908392995331
5174,2012-08-02,28.645000457763672,29.420000076293945,28.01499938964844,28.95000076293945,58864400.0,0.0682453808412864,1.2570311518557158,0.7439034602108103,69.87013681881032,59.13534343239625,-2.094467198821711,-2.49305660199429,-3.2408237581076307,-3.8389311574184184,11.884159697712334,2.6049995422363317,0.6111339377168719,2.3065005302429213,0.44568476193077444,4.167316298555068,1.3760926460868461,3.2369084143989966,-2.447499999999998,70.97379788820079,4.941891143893443,0.9304078841560741,8,-1.2375001907348633,-1.5350008010864258,-3.6312499046325684,-3.6100006103515625,1.1849994659423793,3,0.003840066372668316,-1.0370307577106335,26.815000534057614,-3.945429324455542,27.165000915527344,-3.8800048828125,27.80500030517578,0.003840066372668316
5175,2012-08-03,28.434999465942386,29.26000022888184,28.38999938964844,28.940000534057614,17163400.0,-0.00733115686735375,-1.9243665692158116,1.6557395502413847,66.37873523420973,60.77731678098815,-1.7739410278140006,-2.161125554585073,-2.985798328795827,-3.585457042793184,13.093589490712729,0.8700008392333984,0.6265960299934719,1.9487495422363317,-0.08616692896854161,3.983666013441205,0.931291306633895,2.9662077778387683,-1.850799053955079,63.108592426754726,0.4953407050813894,1.0174582356024373,8,-1.0274991989135778,-1.3249998092651403,-3.363749027252201,-3.399999618530277,1.220001220703125,4,0.014418844913402395,1.2570311518557158,28.645000457763672,-1.0370307577106335,26.815000534057614,-3.945429324455542,27.165000915527344,0.014418844913402395
5176,2012-08-06,28.81999969482422,28.864999771118164,28.3700008392334,28.47500038146973,11487000.0,0.013539660141121512,1.2758599522066079,-0.6831655121881234,66.10849785758634,63.210703503139165,-1.9089851085461262,-2.4288656648638067,-3.3271420114405323,-3.9231064952569454,14.358182089330146,0.4949989318847656,0.5758358537224808,2.1802497863769545,-0.07234091396109932,4.432840486715008,1.0539544362079276,3.3065451365459815,-1.8955033231201135,77.52807624250902,18.29436042189772,1.1262953501690276,8,-1.4124994277954102,-1.7100000381469727,-3.748749256134033,-3.604999542236328,1.0550003051757812,0,0.006419134902891921,-1.9243665692158116,28.434999465942386,1.2570311518557158,28.645000457763672,-1.0370307577106335,26.815000534057614,0.006419134902891921
5177,2012-08-07,28.774999618530273,28.875,28.45000076293945,28.684999465942386,8351200.0,-0.0015614183473439125,1.9310199679040523,0.26087052670569066,64.96597783271753,65.06274544059526,-1.5180491338696314,-2.2657230921624887,-3.2360127697166803,-3.8345283885395993,15.085158291987428,0.4249992370605504,0.6139183390389427,1.98649969100952,-0.4202391757762918,4.393238557795332,0.7831302576166159,3.189869124402424,-1.5510428022753864,75.84268017479027,20.37489031683817,1.2033694333929053,8,-1.3049993515014648,-1.6649999618530273,-3.69874906539917,-3.502499580383301,1.345001220703125,1,0.015464802805336797,1.2758599522066079,28.81999969482422,-1.9243665692158116,28.434999465942386,1.2570311518557158,28.645000457763672,0.015464802805336797
5178,2012-08-08,28.40999984741211,28.63500022888184,28.25,28.489999771118164,8649200.0,-0.012684614281736284,1.0810775979833493,-0.8888865341415177,60.323888828113446,65.70479272118604,-0.7953930771377102,-1.748169687901445,-2.8357499485815794,-3.4241976906773814,16.372934579443665,0.5249996185302734,0.7475915317328692,1.4677498817443855,-0.9409045876364814,3.8764043511252524,0.26342264705395024,2.6720771164348207,-0.9225178399525369,28.11389784490055,-21.721888397361184,1.2043272346904341,8,-0.3249998092651367,-1.3000001907348633,-3.2562499046325684,-2.66249942779541,2.60000038146973,2,0.04699053146749299,1.9310199679040523,28.774999618530273,1.2758599522066079,28.81999969482422,-1.9243665692158116,28.434999465942386,0.04699053146749299
5179,2012-08-09,28.45000076293945,28.63999938964844,28.2549991607666,28.290000915527344,7932200.0,0.001407987178535075,-2.347779215178987,-1.9999999999999556,63.431776784013685,65.2130848390954,-0.47632119906982595,-1.6257988017733886,-2.831881245161213,-3.4208892840678295,17.32082484721889,0.3850002288818395,0.970071630827384,1.3517507553100536,-1.021118690525391,3.7246202011454983,0.1653160323923295,2.5381854782277777,-0.7306165872197532,19.802051249123803,-26.351666966695678,1.1864347229177228,8,-0.3650007247924769,-1.3400011062622035,-3.1887507438659632,-3.0775003433227504,4.450000762939457,3,0.04147621673755042,1.0810775979833493,28.40999984741211,1.9310199679040523,28.774999618530273,1.2758599522066079,28.81999969482422,0.04147621673755042
5180,2012-08-10,28.38500022888184,28.46500015258789,28.23500061035156,28.434999465942386,6476400.0,-0.0022847287281019257,3.181786655569762,-0.31249552964738553,68.54102695882138,65.28588480957711,-0.3484126288706477,-1.4127037462360512,-2.713996491526988,-3.311320169679515,18.713672612081094,0.22999954223633168,1.1897222738173632,1.1467501640319853,-1.180150514108746,3.4736508421727166,-0.016700175038380394,2.310200503102351,-0.4615421450932331,23.43746274706247,-26.23955822033203,1.163450339070365,8,-0.30000019073486683,-1.2750005722045934,-3.1112494468689,-3.0124998092651403,4.9999980926513565,4,0.05090715811775537,-2.347779215178987,28.45000076293945,1.0810775979833493,28.40999984741211,1.9310199679040523,28.774999618530273,0.05090715811775537
5181,2012-08-13,28.315000534057614,28.334999084472656,28.15500068664551,28.209999084472656,6270600.0,-0.002466080474186505,1.482761342260642,-2.100061036087516,72.10231799923336,65.9827569195066,-0.2217845274855499,-1.2205952505960163,-2.5702033103337705,-3.1917566627284515,20.33110073383001,0.22999954223632812,1.3824062093473586,0.9595004081726053,-1.3344136087628513,3.253414425108062,-0.1874566002951248,2.1064574166403354,-0.21195741116836686,22.222222222221344,-31.714938219246807,1.1469570084677285,8,-0.23000049591064098,-1.2050008773803675,-3.029999732971188,-2.9425001144409144,5.2899990081787145,0,0.04732474403368392,3.181786655569762,28.38500022888184,-2.347779215178987,28.45000076293945,1.0810775979833493,28.40999984741211,0.04732474403368392
5182,2012-08-14,28.78499984741211,28.90999984741211,28.38500022888184,28.489999771118164,11102400.0,0.016598951244559457,-1.0792098653523088,2.8094857495777594,73.87724159788937,67.28884443459945,-0.48927308302297234,-1.5852110145788387,-2.9681304958564425,-3.611590553425131,21.327442332779352,0.5949993133544957,1.3546892282715568,1.31099977493286,-1.0228600570778674,3.6448596069435872,0.14406985892749447,2.4779296909382253,-0.629999160766598,83.44369020581696,23.248557735030076,1.1669299160053643,8,-0.06750011444091797,-1.6750001907348633,-3.4999990463256836,-3.41249942779541,4.875,1,0.03786695009087815,1.482761342260642,28.315000534057614,3.181786655569762,28.38500022888184,-2.347779215178987,28.45000076293945,0.03786695009087815
5183,2012-08-15,28.98500061035156,29.05500030517578,28.649999618530273,28.82999992370605,8732200.0,0.006948089768964438,1.7457666569682202,0.5254259205379368,73.70007117699613,67.7143926966201,-0.390113097044555,-1.6816207853030782,-3.0809658487941682,-3.7615099753984325,22.17294014196853,0.4050006866455078,1.3304524907272821,1.3905005455017054,-0.9961862596153104,3.7771873506187212,0.19715714294319753,2.5838439480602133,-0.8299999237060476,92.22225283400294,26.76662861843549,1.1933434025585083,8,-0.2775001525878835,-1.8750009536743129,-3.699999809265133,-3.6125001907348597,4.895000457763675,2,0.03915819234023021,-1.0792098653523088,28.78499984741211,1.482761342260642,28.315000534057614,3.181786655569762,28.38500022888184,0.03915819234023021
5184,2012-08-16,28.34499931335449,29.0,28.15500068664551,28.46500015258789,19966000.0,-0.022080430688985464,-2.3800101471334685,-0.7741955331323677,55.54519026723124,66.51066547806694,0.22669745436506972,-0.9762929621668874,-2.37088335957419,-3.07759442253165,22.23816320834244,0.8449993133544886,1.3557258882045993,0.6772492408752413,-1.7070294146816352,3.0615278964321178,-0.5148900869031969,1.8693885686536795,1.0750007629394567,21.110967471214213,-38.551076324187875,1.192139327778439,8,0.2600011825561559,-1.2349996566772425,-3.059998512268063,-2.9724988937377894,5.235002517700206,3,0.09402014394375935,1.7457666569682202,28.98500061035156,-1.0792098653523088,28.78499984741211,1.482761342260642,28.315000534057614,0.09402014394375935
5185,2012-08-17,28.375,28.625,28.07999992370605,28.46500015258789,13487200.0,0.0010584119729146746,1.6585379469477932,0.7499960263847827,55.33707182912455,65.3138403637934,0.20930104751921164,-0.9083426217271793,-2.325463130030638,-3.064417767602258,22.262889999606163,0.5450000762939489,1.4410663115254003,0.6154999732971191,-1.726912214659027,2.9579121612532653,-0.5557061206809522,1.7867060672751904,1.0197000885009757,30.256406243581296,-24.292462127379324,1.171206093978073,8,0.19250011444091797,-1.0375003814697266,-3.0724997520446777,-3.049999237060547,5.270000457763672,4,0.1594714194142346,-2.3800101471334685,28.34499931335449,1.7457666569682202,28.98500061035156,-1.0792098653523088,28.78499984741211,0.1594714194142346
5186,2012-08-20,28.2450008392334,28.434999465942386,27.93000030517578,28.40999984741211,7036800.0,-0.004581468220849372,3.697704952936775,1.8333192048488958,61.18011478043986,64.89318891354033,0.2784400704561847,-0.6294715923624246,-2.130314763684712,-2.8914790367957934,23.59312913971337,0.5049991607666051,1.2923981955216206,0.3705007553100579,-1.817579388426715,2.558580899046831,-0.7235393165583304,1.4645408271784461,1.0971112426757799,28.000047471788193,-23.89021896172048,1.0940400718683874,8,0.2474994659423828,-0.8375005722045898,-2.907500743865967,-2.9200000762939453,4.784997940063477,0,0.1819790168021571,1.6585379469477932,28.375,-2.3800101471334685,28.34499931335449,1.7457666569682202,28.98500061035156,0.1819790168021571
5187,2012-08-21,28.40999984741211,28.479999542236328,28.145000457763672,28.25,8147200.0,0.005841706612715658,1.2333329094770036,-0.9697018738367993,67.16898279034497,65.65375490934383,0.06282802910237706,-0.599981926080325,-2.2252921564455974,-3.0152566718836056,25.393560196398017,0.33499908447265625,1.1948939915072074,0.3924997329711921,-1.5112929101655226,2.296292376107907,-0.559396588597167,1.3443960545395512,0.8473855278930635,42.6666259765625,-8.853567440933766,0.9518963215683577,8,0.08250045776367188,-1.0024995803833008,-3.0724997520446777,-3.0849990844726562,4.909999847412109,1,0.18285813877951984,3.697704952936775,28.2450008392334,1.6585379469477932,28.375,-2.3800101471334685,28.34499931335449,0.18285813877951984
5188,2012-08-22,28.239999771118164,28.54999923706055,28.229999542236328,28.29999923706055,7431400.0,-0.005983811235726888,-7.000000000000089,-0.37499701976494126,43.21607462231652,63.40756578026637,0.23040743575419143,-0.23364398064266112,-1.9838678669109555,-2.8133073743998978,27.194592165225995,0.3199996948242223,1.062439925015628,0.09024963378906392,-1.434784973457301,1.615284241035429,-0.6722676698341203,0.8527669374122482,0.9377424999792439,28.971920968006447,-19.257727491003084,0.7625173036231827,8,0.2525005340576172,-0.8324995040893555,-2.695000171661377,-2.914999008178711,4.92500114440918,2,0.19192634986623225,1.2333329094770036,28.40999984741211,3.697704952936775,28.2450008392334,1.6585379469477932,28.375,0.19192634986623225
5189,2012-08-23,28.024999618530273,28.36000061035156,28.01499938964844,28.26000022888184,7086600.0,-0.0076133199125509865,-1.7058805929959657,3.916711701687846,43.14381910945361,60.58565379700328,0.42329527684676904,0.16173629229485442,-1.6936335332198666,-2.5666451606499905,28.84168558246083,0.3450012207031179,0.932684328970133,-0.23400049209594798,-1.3089914780841738,0.8409904938922779,-0.7714959850900627,0.3034950008981667,1.0778781346118365,13.668971952357428,-31.32867131067331,0.5374954929941134,8,0.4675006866455078,-0.6174993515014648,-2.4000000953674316,-2.6399993896484375,5.695001602172852,3,0.2089206611697365,-7.000000000000089,28.239999771118164,1.2333329094770036,28.40999984741211,3.697704952936775,28.2450008392334,0.2089206611697365
5190,2012-08-24,28.645000457763672,28.79999923706055,28.06999969482422,28.13999938964844,12176600.0,0.022123134618116103,-1.2635628655749063,-2.148935134082155,47.286835459508055,57.82837795925603,-0.17427262630373974,-0.40873130007973657,-2.245279973001935,-3.1456283915870458,28.662582410308033,0.774999618530277,0.881827879552425,0.34125032424926616,-0.7189374008550224,1.4014380493535548,-0.18884353830287637,0.8713441868014087,0.38750464850045674,82.18402648367757,39.59515159090133,0.530093862552144,8,-0.15250015258789062,-1.2375001907348633,-2.803750514984131,-3.0799999237060547,5.944999694824219,4,0.1722814206467742,-1.7058805929959657,28.024999618530273,-7.000000000000089,28.239999771118164,1.2333329094770036,28.40999984741211,0.1722814206467742
5191,2012-08-27,28.59499931335449,28.739999771118164,28.170000076293945,28.684999465942386,6233600.0,-0.001745545247342828,4.69997520456236,-0.17821774699169854,47.21362046281791,54.86575338869253,-0.0898226025043023,-0.31253463837546747,-2.129319931573125,-3.0472189227858344,28.268179750975776,0.5699996948242188,0.8011767780124721,0.2517492294311481,-0.7888842144043196,1.2923826732666157,-0.26856749248658573,0.7720659513488819,0.3713555048443382,73.88535496129327,34.0362761515933,0.520316721917734,8,-0.10249900817870738,-1.18749904632568,-2.738749504089352,-3.0299987792968714,6.405000686645511,0,0.17660434571336814,-1.2635628655749063,28.645000457763672,-1.7058805929959657,28.024999618530273,-7.000000000000089,28.239999771118164,0.17660434571336814
5192,2012-08-28,28.815000534057614,29.125,28.76499938964844,28.78499984741211,10713400.0,0.007693695610630158,-9.285496308003449,-0.3333403975754863,56.564020350790784,52.96174774133638,-0.34097819272641416,-0.4243400966907451,-2.2781563459203085,-3.2215917068104147,28.92230116018526,0.5300006866455114,0.6950706798890813,0.3892504692077594,-0.5101075214963267,1.2886084599118455,-0.0604285261442854,0.8389294645598042,-0.8850002288818324,72.07213554196123,29.46885394880539,0.44967899535204314,8,-0.287500381469723,-1.407500267028805,-2.9100008010864187,-3.2499999999999964,6.019998550415043,1,0.1462779166100443,4.69997520456236,28.59499931335449,-1.2635628655749063,28.645000457763672,-1.7058805929959657,28.024999618530273,0.1462779166100443
5193,2012-08-29,28.8799991607666,29.0049991607666,28.68000030517578,28.82500076293945,8791400.0,0.0022557218637619947,1.1311512316533985,1.8332379680847655,56.913151924795365,53.11374348106573,-0.47208210191586986,-0.3443574056436347,-2.2781494792716828,-3.2307799367121284,30.166008933355698,0.3249988555908203,0.5729277849057226,0.35099916458129954,-0.16006371179217638,0.8620620409547755,0.0954677263945598,0.6065306027680393,-0.9260988616943351,77.92786445803829,31.10030191520316,0.25553143818673885,8,-0.35249900817871094,-1.472498893737793,-2.9749994277954066,-3.3149986267089844,5.835000991821289,2,0.15373963514823585,-9.285496308003449,28.815000534057614,4.69997520456236,28.59499931335449,-1.2635628655749063,28.645000457763672,0.15373963514823585
5194,2012-08-30,28.7549991607666,28.95499992370605,28.614999771118164,28.834999084472656,7308600.0,-0.004328254973421597,1.1249903142937432,-1.4545864400900743,55.835941645998645,53.16917346071841,-0.3160427567261088,-0.22208021384617638,-2.0890621601113253,-3.0435832820957422,29.640082725337468,0.3400001525878871,0.3804330321736096,0.22049922943115163,-0.2981314639804431,0.7391299228427464,-0.038816117274645734,0.479814576136949,-0.7776768676757797,64.92884054931625,14.517063012519557,0.25931534670579776,8,-0.22749900817871094,-1.284998893737793,-2.7362494468688965,-3.1899986267089844,6.149999618530273,3,0.1533646977384635,1.1311512316533985,28.8799991607666,-9.285496308003449,28.815000534057614,4.69997520456236,28.59499931335449,0.1533646977384635
5195,2012-08-31,28.84499931335449,29.045000076293945,28.63999938964844,28.84000015258789,6114600.0,0.0031298958516641218,-1.0000000000000175,-0.06248956917717229,58.30718454032334,52.849958989594356,-0.3714212421346481,-0.2949094539050847,-2.0987455263010766,-3.0674377315492407,29.12434366897202,0.40500068664550426,0.16782341158315361,0.2899993896484325,-0.2442485444327751,0.8242473237296402,0.02287542260782871,0.5571233566890363,-0.8447234661254832,70.68055402989806,16.013004154654524,0.26712396704060365,8,-0.2749996185302699,-0.759999275207516,-2.791249275207516,-3.2799987792968714,5.545000076293956,4,0.16900683041762576,1.1249903142937432,28.7549991607666,1.1311512316533985,28.8799991607666,-9.285496308003449,28.815000534057614,0.16900683041762576
5196,2012-09-04,29.0049991607666,29.1299991607666,28.51000022888184,28.7549991607666,9283000.0,0.005546883384325074,1.4799957275390483,50.00839374288178,53.81942857748363,51.36667518816532,-0.4607286552491132,-0.4641354408848173,-2.1845848301844875,-3.1620850569495857,28.51069870488614,0.6199989318847621,0.160107643753431,0.44074926376342916,-0.11863239789054703,1.0001309254174053,0.16105843293644284,0.7204400945904155,-0.9822288304821747,79.83867494416369,27.620955918966317,0.2796908308269879,9,-0.43249988555908203,-0.9199991226196289,-2.558749198913574,-3.0474987030029297,4.809999465942383,1,0.1925530478682378,-1.0000000000000175,28.84499931335449,1.1249903142937432,28.7549991607666,1.1311512316533985,28.8799991607666,0.1925530478682378
5197,2012-09-05,29.21999931335449,29.54999923706055,28.85000038146973,28.940000534057614,16491600.0,0.007412520558825131,-2.0434793425440048,1.1199951171875,54.05869621791851,52.57141092100998,-0.6132355527744267,-0.6788952903760439,-2.3175285113434008,-3.308142426654399,28.03961309964179,0.6999988555908203,0.15909533162220413,0.6334994316101046,0.0073999151169132915,1.2595989481032959,0.32044967336350894,0.9465491898567002,-1.1529398298507765,68.26920784434485,20.239686895534433,0.3130497582465949,9,-0.4374999999999929,-1.0699996948242152,-2.661249160766598,-3.1499986648559535,4.715002059936527,2,0.19780974751781955,1.4799957275390483,29.0049991607666,-1.0000000000000175,28.84499931335449,1.1249903142937432,28.7549991607666,0.19780974751781955
5198,2012-09-06,29.7450008392334,29.76499938964844,29.3799991607666,29.40500068664551,13525600.0,0.017967198433128218,1.0263316401308862,1.2142915531335023,75.17986006386178,56.13097102705533,-1.0083396318976199,-1.1581318344504865,-2.754131884418321,-3.7632426599398876,27.9432266400529,0.5450000762939524,0.15267399220060796,1.09175090789795,0.28600003930887397,1.897501776487026,0.6888754736034102,1.4946263421924897,-1.588964970516276,98.40648894116974,45.03158913029881,0.40287543429453804,9,-0.8275012969970703,-1.4875011444091797,-3.186250686645508,-3.6750001907348633,4.225000381469727,3,0.17112113301827825,-2.0434793425440048,29.21999931335449,1.4799957275390483,29.0049991607666,-1.0000000000000175,28.84499931335449,0.17112113301827825
5199,2012-09-07,29.6299991607666,29.84499931335449,29.364999771118164,29.79999923706055,8119600.0,-0.003866252318779906,2.692300920661776,-0.5000000000000157,71.90222670191535,58.86601449843391,-0.7171413989809565,-1.0015446791334313,-2.5644305067828626,-3.584845294841113,27.869319901395045,0.4799995422363246,0.10277890739933682,0.9177493095397935,0.008501764368606501,1.8269968547109805,0.4631255369542018,1.3723730821253852,-1.3452462103749738,83.89510861179231,26.45591772163357,0.454623772585593,9,-0.6224994659423828,-0.7424993515014648,-3.071249008178711,-3.5599985122680664,4.030000686645508,4,0.17161664312682112,1.0263316401308862,29.7450008392334,-2.0434793425440048,29.21999931335449,1.4799957275390483,29.0049991607666,0.17161664312682112
5200,2012-09-10,29.82999992370605,29.95000076293945,29.51499938964844,29.61000061035156,11183800.0,0.006749941566122963,-1.121948836754955,-1.2941130271852885,77.00164025193845,62.17579447500287,-0.8173231123543836,-1.1465218505156578,-2.666363470729692,-3.719084923168321,27.86744158158674,0.4350013732910085,0.200321269849713,1.0455000877380343,0.02313498448098983,2.0678651909950787,0.534317536109512,1.5566826393665565,-1.3892223370181362,91.66661147720119,29.243496049647547,0.5111825516285226,9,-0.5999994277954066,-0.889999389648434,-2.571249961853024,-3.0599994659423793,4.359998703002933,0,0.1701307029356609,2.692300920661776,29.6299991607666,1.0263316401308862,29.7450008392334,-2.0434793425440048,29.21999931335449,0.1701307029356609
5201,2012-09-11,29.65500068664551,29.95000076293945,29.584999084472656,29.75,7886800.0,-0.0058665517099605324,-2.106363983150551,-0.43181640845129865,71.1374965917136,63.79506961288318,-0.5321069248131209,-0.9127848358248905,-2.4132954721744113,-3.523701898019393,28.004940572247932,0.3650016784667933,0.3215835079693363,0.8035008430480985,-0.26395126723365436,1.8709529533298515,0.2697747879072203,1.3372268981889768,-1.0331163188074122,73.18182054629962,7.918444779432207,0.5337260551408767,9,-0.42500019073486683,-0.7150001525878942,-2.396250724792484,-2.8850002288818395,5.124998092651364,1,0.1596694855291383,-1.121948836754955,29.82999992370605,2.692300920661776,29.6299991607666,1.0263316401308862,29.7450008392334,0.1596694855291383
5202,2012-09-12,29.875,29.95000076293945,29.72500038146973,29.770000457763672,11742200.0,0.007418624456601686,-1.3076998317618171,-1.1052663280262225,77.29545389413761,66.05976983169897,-0.6547911428855926,-1.1035148867772264,-2.556701677133539,-3.711851729816715,27.628763244488685,0.2950000762939382,0.39748537324423694,0.9690001487731941,-0.19141101618152945,2.1294113137279176,0.3887945662958323,1.5492057312505558,-1.0937416647497393,87.17937849883819,16.609684290101185,0.5802055824773611,9,-0.6449995040893555,-0.9349994659423828,-2.6162500381469727,-3.104999542236328,4.270000457763672,2,0.13188279922038437,-2.106363983150551,29.65500068664551,-1.121948836754955,29.82999992370605,2.692300920661776,29.6299991607666,0.13188279922038437
5203,2012-09-13,30.1200008392334,30.28499984741211,29.76000022888184,29.84499931335449,11020200.0,0.00820086491157812,-1.3595504654791308,2.619073569482323,84.62805821533023,69.25889389495805,-0.7882980861317215,-1.3271691862912434,-2.7279368373854993,-3.9265283416076002,27.2513234857557,0.5249996185302699,0.49225638802962735,1.1572509765625014,-0.1241362522912901,2.438638205416293,0.5165573621356074,1.7979445909893954,-1.1984934126604365,82.0653266852564,4.120524796447029,0.6406936144268955,9,-0.7225008010864258,-1.0125007629394531,-2.830000877380371,-3.3500003814697266,3.174997329711907,3,0.12666004076229354,-1.3076998317618171,29.875,-2.106363983150551,29.65500068664551,-1.121948836754955,29.82999992370605,0.12666004076229354
5204,2012-09-14,31.01000022888184,31.32999992370605,30.0,30.084999084472656,29969600.0,0.029548451688260036,-1.4292251282453188,3.363621861561906,85.88766279736814,72.32339147907413,-1.4804744898448057,-2.1157521609032095,-3.5223139890693353,-4.788304744968475,28.064121440508806,1.3299999237060511,0.5659512141022276,1.9140003204345746,0.3747739480703274,3.4532266927988218,1.144387134252451,2.683613506616698,-1.8976038633913959,82.36916800741534,4.755682270194825,0.7696131861821242,9,-1.0900001525878942,-1.3800001144409215,-3.41250038146973,-4.239999771118168,2.179998397827145,4,0.09545311093111253,-1.3595504654791308,30.1200008392334,-1.3076998317618171,29.875,-2.106363983150551,29.65500068664551,0.09545311093111253
5205,2012-09-17,32.900001525878906,33.134998321533196,30.95499992370605,30.959999084472656,42983200.0,0.0609481226393791,-1.2358949178470913,2.097297341880986,91.91819690879773,76.55658796033126,-3.056172777803525,-3.846586505270267,-5.2847000642249,-6.640482808313667,29.412371927132806,2.179998397827145,0.6925620453876036,3.577751541137694,1.3215045330314936,5.833998549243894,2.4496280370845938,4.705875045190794,-3.4327885910739653,93.38037053075901,14.66346820330945,1.1281235040531006,9,-1.9075021743774414,-2.3675022125244176,-5.302501678466797,-6.130001068115234,-0.44499969482421164,0,0.02310025186276654,-1.4292251282453188,31.01000022888184,-1.3595504654791308,30.1200008392334,-1.3076998317618171,29.875,0.02310025186276654
5206,2012-09-18,33.384998321533196,33.775001525878906,32.560001373291016,32.634998321533196,37150800.0,0.014741543257157375,-1.7000186497575958,0.3865974516281265,92.3147973177026,80.80726586030727,-3.189989935785597,-4.138970729582667,-5.642519036927197,-7.0856496970072875,31.18004214438626,1.2150001525878906,0.8637496389040038,3.805748462676995,0.9696996995207527,6.641797225833237,2.387724081098874,5.223772844255116,-3.384998321533196,90.37029397179084,10.366204690946105,1.4180243815781208,9,-1.8149976730346609,-2.5324974060058523,-5.787498474121087,-6.614997863769524,0.7849998474121094,1,0.024112635783976266,-1.2358949178470913,32.900001525878906,-1.4292251282453188,31.01000022888184,-1.3595504654791308,30.1200008392334,0.024112635783976266
5207,2012-09-19,33.60499954223633,33.64500045776367,33.325000762939446,33.59999847412109,25121800.0,0.006589822727689931,6.529147780819626,0.006668090820321974,92.52923941971312,82.7349746776241,-3.0425194133974536,-4.163273488795497,-5.731775741524061,-7.259666540695754,32.99308582799361,0.31999969482422586,1.0468489419831926,3.7659996986389146,0.46703068518343827,7.0649687120943945,2.1165151919111764,5.415484205366653,-2.8499992370605476,95.76582991966335,14.858859826422758,1.6494845067277395,9,-2.034998893737793,-2.7524986267089844,-6.007499694824219,-6.834999084472656,0.08499908447265625,2,0.034965012738171763,-1.7000186497575958,33.384998321533196,-1.2358949178470913,32.900001525878906,-1.4292251282453188,31.01000022888184,0.034965012738171763
5208,2012-09-20,33.65999984741211,33.700000762939446,33.029998779296875,33.415000915527344,17487600.0,0.0016366703146850625,3.12307945115452,48.98932112883963,94.71283897151369,85.26948715202391,-2.7756664089903786,-3.9962934303059257,-5.6377061153177515,-7.2667781067499675,34.606368691372744,0.670001983642571,1.2635888200210132,3.5500000000000007,-0.07068918640968747,7.170689186409689,1.7396554067951584,5.360344593204843,-2.3009992980957037,96.95359915278387,13.446124064792386,1.8103445932048432,9,-2.0149993896484375,-2.8074989318847656,-5.746250152587891,-6.8899993896484375,-0.125,3,0.014408812018721795,6.529147780819626,33.60499954223633,-1.7000186497575958,33.384998321533196,-1.2358949178470913,32.900001525878906,0.014408812018721795
5209,2012-09-21,33.880001068115234,33.99499893188477,33.61999893188477,33.674999237060554,17886200.0,0.00653598400773725,-1.380933927533531,0.8367458154923805,94.83524968247687,87.25099931097262,-2.6031554056644204,-3.958095707862853,-5.702846309623176,-7.43249462827994,36.754993384675736,0.375,1.4952907207011066,3.4772511482238784,-0.3731414367555814,7.327643733203338,1.5520548557341485,5.402447440713608,-2.03780032348633,96.21717429972341,10.629179996406748,1.92519629248973,9,-2.09000205993652,-2.9175014495849574,-5.971251010894775,-7.1100006103515625,-0.29000091552734375,4,-0.017266909112363615,3.12307945115452,33.65999984741211,6.529147780819626,33.60499954223633,-1.7000186497575958,33.384998321533196,-0.017266909112363615
5210,2012-09-24,33.580001831054695,33.74499893188477,33.290000915527344,33.34999847412109,10118600.0,-0.0088547587840212,-1.6000000000000405,1.1219575735021552,89.74804782719815,89.31883833713756,-1.9168559319840384,-3.4461055792742314,-5.25649980744187,-7.082916856197048,38.262074567638045,0.5900001525878906,1.6323597783816552,2.930501842498785,-1.0749883143883707,6.935991999385941,0.9277567640552107,4.933246920942363,-1.3072414489746151,71.08029220364949,-14.605612166466898,2.002745078443578,9,-1.7200021743774414,-2.6175022125244176,-5.722501754760749,-6.810001373291023,0.1699981689453054,0,-0.011614150776639853,-1.380933927533531,33.880001068115234,3.12307945115452,33.65999984741211,6.529147780819626,33.60499954223633,-0.011614150776639853
5211,2012-09-25,33.64500045776367,34.040000915527344,33.59000015258789,33.59999847412109,15775400.0,0.0019356349959716024,-12.846469863254885,0.19565794274722417,89.47368421052653,90.67197503895856,-1.515749891422061,-3.2816229677441022,-5.183790122731558,-7.093543688123475,39.90938507358377,0.45999908447264914,1.8113317915219653,2.7430004119873033,-1.3528432731998024,6.838844097174409,0.6950785693937505,4.790922254580856,-1.0277923657226538,60.891126504158386,-25.88261856398892,2.0479218425935524,9,-1.744999885559082,-2.6599998474121094,-5.692500591278076,-6.805000305175781,-0.1399993896484375,1,-0.03536925577405903,-1.6000000000000405,33.580001831054695,-1.380933927533531,33.880001068115234,3.12307945115452,33.65999984741211,-0.03536925577405903
5212,2012-09-26,33.029998779296875,33.935001373291016,32.889999389648445,33.52000045776367,16877000.0,-0.018279140142644423,-1.7142892529638516,-10.888446215137723,78.84106247494422,90.02897551224899,-0.4538772417939896,-2.4608208820069883,-4.449733185553164,-6.418252831675506,40.75300961327094,1.045001983642571,1.9637247690867312,1.9172488212585463,-2.160165083906179,5.994662726423275,-0.12145813132381988,3.955955773840909,1.0100021362304688,12.173843816549251,-70.10757707162928,2.038706952582364,9,-1.0099983215332031,-2.0024986267089844,-5.07999849319458,-6.119998931884766,0.4900016784667969,2,0.0345140609076553,-12.846469863254885,33.64500045776367,-1.6000000000000405,33.580001831054695,-1.380933927533531,33.880001068115234,0.0345140609076553
5213,2012-09-27,33.31999969482422,33.544998168945305,32.93000030517578,33.060001373291016,16017800.0,0.008779925105813602,-1.3653743168396455,-0.530607001891772,81.4310051660873,89.53379133099557,-0.27068837389564493,-2.530893133041161,-4.6200124073212905,-6.642712246416693,41.814312766779,0.6149978637695241,2.182818356466484,1.985249710083007,-2.0636953057880305,6.034194725954048,-0.03922279785251703,4.009722218018528,0.720001220703125,37.39128127218288,-42.840085622520704,2.0244725079355206,9,-0.8224992752075195,-2.292499542236328,-5.369999408721924,-6.409999847412109,0.41500091552733664,3,0.011104409822135786,-1.7142892529638516,33.029998779296875,-12.846469863254885,33.64500045776367,-1.6000000000000405,33.580001831054695,0.011104409822135786
5214,2012-09-28,33.165000915527344,33.30500030517578,32.794998168945305,33.235000610351555,12538000.0,-0.004651824151155393,3.8571843778383963,-0.2692313335387141,78.62662357968003,88.0569498499825,0.24825048962990337,-2.1381944919449403,-4.354457145931438,-6.418895094202853,42.9813189735057,0.5250015258789134,2.3858762679350676,1.6097508430480971,-2.326413149961077,5.545914836057271,-0.3583311534564899,3.577832839552684,0.8519999694824207,29.71903054815127,-47.03899496359682,1.9680819965045873,9,0.13500022888183594,-2.137500762939453,-5.215000629425049,-6.255001068115234,-0.4400024414062571,4,0.011156307000478316,-1.3653743168396455,33.31999969482422,-1.7142892529638516,33.029998779296875,-12.846469863254885,33.64500045776367,0.011156307000478316
5215,2012-10-01,33.720001220703125,34.139999389648445,33.43000030517578,33.74499893188477,15170200.0,0.01673451801160475,-1.3471061873806172,0.3571117166213912,82.75584676904981,86.99484423346553,-0.19914254703780188,-2.4340402737824682,-4.779211545208803,-6.9105716892309665,44.31755886364533,0.9749984741211009,2.584065005888565,1.9210010528564467,-1.9108871537018288,5.752889259414719,0.005056949577308956,3.8369451561355845,-0.9250030517578196,68.77339867946341,-8.088469243134625,1.9159441032791364,10,-0.25250244140625,-2.6150016784667933,-5.77000093460083,-6.810001373291016,-1.295001983642571,0,-0.0038553103027593183,3.8571843778383963,33.165000915527344,-1.3653743168396455,33.31999969482422,-1.7142892529638516,33.029998779296875,-0.0038553103027593183
5216,2012-10-02,34.59000015258789,34.74499893188477,33.84999847412109,33.884998321533196,27254000.0,0.0258006791337424,-1.309674053218608,-28.20265527238659,84.39095891645903,86.09059084421507,-0.983681021618267,-3.0189549234665627,-5.4869881167569154,-7.716415020042152,46.143480455183145,1.0249977111816477,2.7471549175520025,2.5117499351501493,-1.2765873425105667,6.300087212810865,0.6175812963197913,4.405918573980507,-1.7950019836425852,92.05134776136015,15.813201636333872,1.8941686388303571,10,-0.8200016021728516,-3.1325006484985316,-6.639999866485596,-7.607500076293945,-2.0849990844726562,1,-0.024284479586076158,-1.3471061873806172,33.720001220703125,3.8571843778383963,33.165000915527344,-1.3653743168396455,33.31999969482422,-0.024284479586076158
5217,2012-10-03,35.0,35.19499969482422,34.685001373291016,34.80500030517578,24339800.0,0.011853132281106182,-1.3448330293251016,0.2765945934246666,84.7578359576591,84.98447939823122,-1.3130740092336097,-3.134433188040127,-5.713922702539943,-8.063934127027522,47.632911570841735,0.6049995422363281,2.673741355288854,2.6327497482299833,-1.1191964128294032,6.384695909289366,0.7567766677002936,4.508722828759677,-2.1270018005371156,91.87501788138209,15.697579059033842,1.875973080529692,10,-1.0050010681152344,-3.1475000381469727,-7.049999713897705,-7.987500190734863,1.9650001525878906,2,-0.04271425519670757,-1.309674053218608,34.59000015258789,-1.3471061873806172,33.720001220703125,3.8571843778383963,33.165000915527344,-0.04271425519670757
5218,2012-10-04,34.834999084472656,35.169998168945305,34.55500030517578,35.0,20828600.0,-0.004714311872209831,1.4356483509843132,-0.8461598654094448,80.38124550621704,83.37847893420235,-1.0771447780735457,-2.7073580519534772,-5.365450150220958,-7.841727434107206,48.87279389011465,0.6149978637695241,2.5459905909639957,2.2132489204406767,-1.4798289056806766,5.90632674656203,0.36671000738000004,4.059787833501353,-1.8226807952880932,84.99998410543822,9.208953454192056,1.846538913060676,10,-0.8400001525878906,-2.982499122619629,-6.867498874664307,-7.72499942779541,1.5100021362304759,3,-0.03774935155072623,-1.3448330293251016,35.0,-1.309674053218608,34.59000015258789,-1.3471061873806172,33.720001220703125,-0.03774935155072623
5219,2012-10-05,34.71500015258789,35.14500045776367,34.625,34.959999084472656,14542800.0,-0.003444780681457038,-1.4470653705648455,1.484833772599066,70.05524358856557,81.19038957435428,-0.9233447617608164,-2.3050520384120574,-5.06748950964014,-7.659929438322415,50.08829615552391,0.5200004577636719,2.38764212272779,1.8389999389648466,-1.683041122579091,5.361041000508788,0.07797940819287419,3.6000204697368154,-1.5717209790649491,72.80454910911118,-0.7300895662390872,1.76102053077197,10,-0.720001220703125,-2.8625001907348633,-6.747499942779541,-7.6050004959106445,1.4300003051757812,4,-0.028229858502918037,1.4356483509843132,34.834999084472656,-1.3448330293251016,35.0,-1.309674053218608,34.59000015258789,-0.028229858502918037
5220,2012-10-08,34.904998779296875,35.154998779296875,34.799999237060554,34.84999847412109,9106000.0,0.005473098829723577,-3.5806753297896567,-0.22449202024136805,67.96691042855389,78.800748043024,-1.0120554843765603,-2.208585446854599,-5.135223866470572,-7.784081558664546,51.2503678046149,0.4399986267089844,2.215568367621046,1.7752486228942885,-1.5484655211993044,5.098962766987878,0.11339155084749564,3.437105694941085,-1.6386163744958537,78.43861320990186,6.743022111262178,1.6618570720467953,10,-0.9099998474121094,-3.0524988174438477,-6.906248569488525,-7.794999122619629,1.5400009155273438,0,-0.062455246566827216,-1.4470653705648455,34.71500015258789,1.4356483509843132,34.834999084472656,-1.3448330293251016,35.0,-0.062455246566827216
5221,2012-10-09,34.389999389648445,34.860000610351555,34.36999893188477,34.759998321533196,11406000.0,-0.01475431621999912,-1.3902529796518526,-6.727215980023841,58.674035850585305,76.55996730698413,-0.42495286999652393,-1.3920337966809129,-4.503196815957573,-7.193746155383604,52.185328425242425,0.5349998474121023,2.001336890331096,1.0234992980957074,-1.9096844669147615,3.9566830631061762,-0.44309258440952703,2.490091180600942,-1.0078999474460346,2.4242956688198705,-63.49082072158287,1.4665918825052338,10,-0.395000457763679,-2.5374994277954173,-6.062499523162849,-7.2799997329711985,2.8100013732910085,1,-0.05713870856244807,-3.5806753297896567,34.904998779296875,-1.4470653705648455,34.71500015258789,1.4356483509843132,34.834999084472656,-0.05713870856244807
5222,2012-10-10,33.814998626708984,34.61999893188477,33.75,34.47499847412109,18745000.0,-0.016719999219090953,-1.2025370244286564,1.7837885208211395,51.5361628895227,73.2383181651436,0.30520595922933325,-0.5341076627918824,-3.794804844575797,-6.544710783427867,52.7977188936297,0.8699989318847727,1.8179367978416963,0.25149860382079936,-2.1807990681704084,2.683796275812007,-0.9646502321748045,1.4676474398164032,-0.3241251693492657,4.577373980507432,-55.03996981063453,1.2161488359956039,10,0.18000030517578125,-1.7924985885620117,-5.486248970031738,-6.704998970031738,3.595001220703125,2,-0.03874013342585325,-1.3902529796518526,34.389999389648445,-3.5806753297896567,34.904998779296875,-1.4470653705648455,34.71500015258789,-0.03874013342585325
5223,2012-10-11,33.935001373291016,34.389999389648445,33.880001068115234,33.919998168945305,10018000.0,0.0035488023497136645,-9.737099947797605,-0.022732133052058522,50.556120410213055,70.11937336853616,0.31471062175094033,-0.37275720974638205,-3.7659884178765424,-6.596813898637546,53.03564617176757,0.5750007629394602,1.6367008967809085,0.18075132369995117,-1.6346191332796352,1.996121780679534,-0.7269339047898384,1.0884365521897408,-0.34188034168342796,13.167368969786486,-40.09278720412152,0.9076852284897917,10,0.3774986267089844,-1.6550016403198242,-5.468751907348633,-6.760002136230465,3.9699974060058665,3,0.08928830578099456,-1.2025370244286564,33.814998626708984,-1.3902529796518526,34.389999389648445,-3.5806753297896567,34.904998779296875,0.08928830578099456
5224,2012-10-12,33.970001220703125,34.34999847412109,33.865001678466804,34.205001831054695,6930000.0,0.0010313789891180924,-1.1797623742006333,-15.663361301798293,54.16665987411493,66.94279704687673,0.45361059346951293,-0.18406837403638576,-3.7076894549036865,-6.559668175190389,52.291368349206465,0.48499679565428266,1.5725652906743193,0.06775112152099894,-1.2080576582564788,1.3435599012984767,-0.5701532683677399,0.7056555114097378,-0.28076746930253904,15.658463476617651,-33.88739387476784,0.6379043898887403,10,0.5024986267089844,-1.6900014877319336,-5.382501602172852,-6.687501907348629,3.8050003051757812,4,0.0699146280440095,-9.737099947797605,33.935001373291016,-1.2025370244286564,33.814998626708984,-1.3902529796518526,34.389999389648445,0.0699146280440095
5225,2012-10-15,33.65999984741211,34.595001220703125,33.189998626708984,34.169998168945305,27701200.0,-0.009125739244957187,1.0661735625510145,2.1701999870137345,50.15227797313836,63.138499164285555,0.8428392586575839,0.19582980970385222,-3.2992978995051345,-6.176435869085942,50.07625717252577,1.4050025939941406,1.4564091497655909,-0.2802501678466811,-1.4729314736274475,0.9124311379340853,-0.8765908207370643,0.3160904850437021,1.5349998474121094,28.14375224141763,-19.142188489092845,0.5963406528903824,10,0.5324993133544922,-1.3050003051757812,-4.712500095367432,-6.33750057220459,4.400001525878906,0,0.07382651876460478,-1.1797623742006333,33.970001220703125,-9.737099947797605,33.935001373291016,-1.2025370244286564,33.814998626708984,0.07382651876460478
5226,2012-10-16,34.189998626708984,34.25,33.72499847412109,33.814998626708984,12432000.0,0.015745656021968868,1.1212065165457046,-0.7352965375898616,61.98346912026305,60.608013960130435,0.2795287023126747,-0.2854008031252988,-3.7351308791599607,-6.63273143024314,47.48159093768523,0.5900001525878906,1.3890967982541085,0.2094985961914091,-0.9583595388912798,1.377356731274098,-0.3744304713499318,0.79342766373275,0.964901046752928,69.93005500632191,17.450736631265045,0.583929067541343,10,-0.010000228881835938,-1.7999992370605469,-5.1049981117248535,-6.814998626708984,3.545001983642578,1,0.06595499147969086,1.0661735625510145,33.65999984741211,-1.1797623742006333,33.970001220703125,-9.737099947797605,33.935001373291016,0.06595499147969086
5227,2012-10-17,34.779998779296875,34.889999389648445,34.075000762939446,34.200000762939446,10334000.0,0.017256512906876464,1.037498509882459,1.5466613769531439,64.2023274109038,58.81035639398452,-0.3854999071783993,-0.8251661896215552,-4.220717175075844,-7.143811450219868,44.99212263148019,0.8149986267089986,1.2518278344307276,0.7407487869262681,-0.4651713845366032,1.9466689583891394,0.137788701194836,1.3437088726577002,0.3356028732299805,93.52937876560901,37.5246291406676,0.6029600857314339,10,-0.6075000762939453,-2.3199987411499023,-5.694998264312744,-7.404998779296875,2.545001983642578,2,0.06958027799250832,1.1212065165457046,34.189998626708984,1.0661735625510145,33.65999984741211,-1.1797623742006333,33.970001220703125,0.06958027799250832
5228,2012-10-18,34.14500045776367,34.564998626708984,34.10499954223633,34.40999984741211,14188800.0,-0.018257571702710695,-1.6666519239274658,-0.4568970620153453,58.7188587944061,57.55075808352235,0.15793797686480104,-0.16018246688932436,-3.474764111487673,-6.436536526804275,42.99064114965968,0.6749992370605469,0.9878930839372586,0.08150043487548686,-1.1117479085880433,1.274748778339017,-0.5151237368562747,0.6781246066072484,0.9320891342468229,56.176553085976266,-3.0229093001320138,0.5966241717317637,10,0.027498245239257812,-1.6675004959106445,-5.059999942779541,-6.770000457763672,3.2949981689453054,3,0.09562159454902175,1.037498509882459,34.779998779296875,1.1212065165457046,34.189998626708984,1.0661735625510145,33.65999984741211,0.09562159454902175
5229,2012-10-19,33.294998168945305,34.314998626708984,33.18000030517578,34.139999389648445,13346200.0,-0.02489390181352591,-1.1116307788391933,3.188691195946389,46.40741347442439,55.155258421952404,0.8776214976150243,0.6785345465906971,-2.5226860814098053,-5.514794154711993,40.25351056248941,1.1349983215332031,0.6462141093953875,-0.7392517089843835,-1.9792058216418411,0.5007024036730741,-1.3592287653131123,-0.11927465265565473,1.7443496037591615,6.725024873623699,-49.14576082818613,0.6199770563287278,10,0.740001678466804,-0.697498321533196,-4.042498111724846,-5.752498626708977,4.355003356933601,4,0.13845925405850856,-1.6666519239274658,34.14500045776367,1.037498509882459,34.779998779296875,1.1212065165457046,34.189998626708984,0.13845925405850856
5230,2012-10-22,33.189998626708984,33.44499969482422,32.889999389648445,33.294998168945305,9963000.0,-0.0031536130953824237,1.7407246936487701,0.12425963378958103,36.407756203140345,52.681227350014076,0.7976458799740769,0.7935011419213822,-2.312630839018997,-5.33354581711534,37.912850041013016,0.5550003051757741,0.36039322087086134,-0.8247510910034208,-2.1063515065394114,0.45684932453256977,-1.465551298771416,-0.18395088323542552,1.7749752472943356,14.999961853026988,-34.79494903603354,0.6408002077679962,10,0.7000007629394602,-0.11499881744384766,-3.4149985313415527,-5.124999046325684,4.310001373291016,0,0.1381441123495628,-1.1116307788391933,33.294998168945305,-1.6666519239274658,34.14500045776367,1.037498509882459,34.779998779296875,0.1381441123495628
5231,2012-10-23,32.455001831054695,33.240001678466804,32.200000762939446,32.935001373291016,16187000.0,-0.022145128835974526,-1.1010083884665314,4.571444141689615,26.75800111201073,49.928098263623866,1.3737640732786076,1.512312170097843,-1.4766964045948967,-4.515581107889453,35.489999490159086,1.040000915527358,0.1734254731812399,-1.5002479553222585,-2.953170044540485,-0.04732586610403189,-2.2267089999313683,-0.7737869107131488,2.3854735738873316,9.479598449729409,-33.546959404312545,0.7264610446091133,10,1.0899982452392507,1.2424983978271413,-1.692502498626716,-3.4875030517578196,4.849998474121087,1,0.17270063860767237,1.7407246936487701,33.189998626708984,-1.1116307788391933,33.294998168945305,-1.6666519239274658,34.14500045776367,0.17270063860767237
5232,2012-10-24,34.169998168945305,34.799999237060554,33.779998779296875,34.345001220703125,24662000.0,0.05284228134751201,-1.1361225174557166,0.36459003886228564,45.266893286126916,49.340406360947625,-0.319140987288975,-0.11900046170621437,-3.083897381758934,-6.14110574298719,34.34348776997126,2.3449974060058594,0.017859197812519767,0.15774841308593324,-1.2303373455759612,1.5458341717478277,-0.5362944662450104,0.8517912924168769,-1.9699974060058594,75.76917546737364,36.48008596202774,0.6940428793309465,10,-0.6249980926513601,-0.47249794006346946,-2.958747386932366,-4.882497787475579,2.910003662109382,2,0.10433136179229408,-1.1010083884665314,32.455001831054695,1.7407246936487701,33.189998626708984,-1.1116307788391933,33.294998168945305,0.10433136179229408
5233,2012-10-25,33.689998626708984,34.615001678466804,33.665000915527344,34.25,11959600.0,-0.014047397364877812,-2.1147729617840603,3.199952044641949,43.06024178535194,48.10635990664063,0.13684032953793945,0.411223368100714,-2.505905217405047,-5.567928829337916,33.08842312935742,0.9500007629394602,-0.07522740279875961,-0.3407510757446275,-1.6995435374473402,1.0180413859580852,-1.0201473065959874,0.33864515510673243,-1.4899978637695384,57.30764377749147,21.33857806129786,0.6793962308513565,10,-0.14499855041503906,0.0075016021728515625,-2.478747844696045,-4.402498245239258,3.5800018310546875,3,0.10789558576439617,-1.1361225174557166,34.169998168945305,-1.1010083884665314,32.455001831054695,1.7407246936487701,33.189998626708984,0.10789558576439617
5234,2012-10-26,33.53499984741211,34.165000915527344,33.25,33.610000610351555,11624200.0,-0.004600735696498215,-1.837210127570483,0.13392960538414683,40.6802726031357,47.05391486552922,0.24992762675356772,0.6275369445102186,-2.2320622084426915,-5.325376394832681,31.8472241071755,0.9150009155273438,-0.09456603408853681,-0.5142498016357422,-1.8328940438014882,0.8043944405300039,-1.1735719227186152,0.14507231944713084,-1.2829991149902398,51.34614876741189,19.892067334644906,0.6593221210828726,10,0.010000228881835938,0.16250038146972656,-2.2862491607666016,-4.247499465942383,3.3699989318847727,4,0.11644546882555651,-2.1147729617840603,33.689998626708984,-1.1361225174557166,34.169998168945305,-1.1010083884665314,32.455001831054695,0.11644546882555651
5235,2012-10-31,33.59000015258789,34.36999893188477,33.334999084472656,33.84000015258789,10130400.0,0.0016400866386174773,-1.7236761531897993,3.333299425258441,44.194486568547426,45.07736124867192,0.20557171182853295,0.592685196527114,-2.1660960248035153,-5.289857962603513,29.990379071443606,1.0349998474121165,-0.1172455407291011,-0.45274944305420206,-1.779484103884542,0.8739852177761378,-1.116116773469372,0.21061788736096787,-1.2870394500732445,53.46154636180369,17.577976125627032,0.6633673304151703,10,-0.04500007629394531,0.10750007629394531,-2.213750839233395,-4.192501068115227,3.3699989318847656,2,0.12086934667602911,-1.837210127570483,33.53499984741211,-2.1147729617840603,33.689998626708984,-1.1361225174557166,34.169998168945305,0.12086934667602911
5236,2012-11-01,33.75,34.174999237060554,33.53499984741211,33.84999847412109,8702600.0,0.004763317853089699,-1.4150975988944818,0.3999938964843466,49.498079688649746,43.443555946199254,-0.026156186609291865,0.3863356190756235,-2.1965852015536775,-5.3625991999216325,27.651822232964406,0.6399993896484446,-0.16218565611833924,-0.2507495880126953,-1.5575743640118205,1.0560751879864299,-0.9041619760122614,0.4026627999868708,-1.3970985267944371,32.25808039416903,-7.272163399220162,0.6534123879995641,11,-0.25,-0.05249977111816406,-2.338750362396233,-4.352500915527337,3.375,3,0.11111111111111116,-1.7236761531897993,33.59000015258789,-1.837210127570483,33.53499984741211,-2.1147729617840603,33.689998626708984,0.11111111111111116
5237,2012-11-02,33.505001068115234,33.84999847412109,33.22999954223633,33.84999847412109,11575600.0,-0.0072592276114004095,2.5942237309126557,3.4500267032884935,46.74241741168962,42.112840237008534,0.021193353886175714,0.5413453693524062,-1.8275715035339388,-5.030082102881753,24.801923209924144,0.6199989318847585,-0.16827281852482656,-0.42099857330322266,-1.6562289030577872,0.8142317564513419,-1.0386137381805014,0.1966165915740561,-1.1031576396325704,19.855675214145933,-22.058804704012395,0.6176151648772817,11,-0.005001068115234375,0.19249916076660156,-2.062500476837158,-3.8575010299682617,4.664997100830078,4,0.11341588168689198,-1.4150975988944818,33.75,-1.7236761531897993,33.59000015258789,-1.837210127570483,33.53499984741211,0.11341588168689198
5238,2012-11-05,33.52000045776367,33.64500045776367,32.86999893188477,33.389999389648445,7289400.0,0.000447676142971698,3.0789439341464266,-0.37681752341355873,46.580536319391484,42.13207610867154,-0.10257223861517417,0.4456258044293122,-1.7103444679545845,-4.955629554107052,22.029590116264757,0.7750015258788991,-0.2888777802553193,-0.3402492523193388,-1.5100099679391121,0.8295114633004346,-0.9251296101292255,0.2446311054905479,-1.0701939131094491,43.33343505859328,-1.8236741919260808,0.5848803578098872,11,-0.020000457763671875,0.17749977111816406,-1.9962501525878906,-3.802499771118164,4.595001220703125,0,0.10620529011557545,2.5942237309126557,33.505001068115234,-1.4150975988944818,33.75,-1.7236761531897993,33.59000015258789,0.10620529011557545
5239,2012-11-06,33.735000610351555,33.97999954223633,33.299999237060554,33.584999084472656,6264800.0,0.006414085610135789,1.1250029802350587,1.1538484110449334,50.57826436572679,43.7065770156256,-0.2778089204835794,0.16173432013702183,-1.7809624943517726,-5.076624352909505,19.10142735806216,0.6800003051757741,-0.47906059709988114,-0.07624912261963601,-1.1752136772864503,1.0227154320471783,-0.6257313999530467,0.4732331547137747,-1.2381902118492079,57.66677856445218,9.929732546799997,0.5494822773334086,11,-0.2350006103515554,-0.03750038146971946,-1.9725003242492605,-4.017499923706048,3.6499977111816477,1,0.10478730646079804,3.0789439341464266,33.52000045776367,2.5942237309126557,33.505001068115234,-1.4150975988944818,33.75,0.10478730646079804
5240,2012-11-07,32.72499847412109,33.610000610351555,32.665000915527344,33.485000610351555,13579200.0,-0.029939295033554858,-1.1477332824705628,-5.066629367784178,39.483117550309856,45.120478842103275,0.7367762347177234,1.0540858996355098,-0.6553252364618061,-3.985279692001342,16.12659425804486,1.0699996948242116,-0.6302476962607102,-0.9772512435913185,-2.0516146480953807,0.09711216091274366,-1.514432945843346,-0.440069541339291,-0.18212429884757597,3.9733526678905875,-39.26455921887747,0.5371817022520308,11,1.0075016021728587,0.9725017547607493,-0.5612478256225515,-3.007497787475579,4.395000457763686,2,0.12773110771819707,1.1250029802350587,33.735000610351555,3.0789439341464266,33.52000045776367,2.5942237309126557,33.505001068115234,0.12773110771819707
5241,2012-11-08,32.424999237060554,32.740001678466804,32.06999969482422,32.59000015258789,18285600.0,-0.00916728039873771,1.881704375789537,0.2171058575515642,32.35953181175766,43.68632756717336,1.1533601879081274,1.2641371595526039,-0.23918081642705147,-3.6064533267784356,14.028620781737084,0.6700019836425852,-0.6453746761596975,-1.1790004730224553,-2.344109669851761,-0.013891276193149338,-1.7615550714371082,-0.5964458746078023,2.375,18.586364952716096,-17.53447296735748,0.5825545984146534,11,0.9175014495849538,1.2075004577636648,-0.13875007629395242,-2.6574993133544957,5.305000305175774,3,0.13986121678080932,-1.1477332824705628,32.72499847412109,1.1250029802350587,33.735000610351555,3.0789439341464266,33.52000045776367,0.13986121678080932
5242,2012-11-09,32.505001068115234,33.174999237060554,32.259998321533196,32.30500030517578,18081600.0,0.0024672886025312035,-5.310248214355971,-1.2121191103713473,36.601301485987705,42.96866753391066,0.9078066255505703,1.139378070494395,-0.20680555616459628,-3.6057238537847383,12.704049471668306,0.915000915527358,-0.5907728673931487,-1.033498764038086,-2.2921948424504492,0.22519731437427737,-1.6628468032442711,-0.40415072483190073,2.240398178100591,22.77494282946704,-10.362474107904294,0.6293480392061833,11,0.7149982452392578,1.1274986267089844,0.10874795913696289,-2.435001373291012,5.4199981689453125,4,0.14213194216494296,1.881704375789537,32.424999237060554,-1.1477332824705628,32.72499847412109,1.1250029802350587,33.735000610351555,0.14213194216494296
5243,2012-11-12,36.96500015258789,37.16999816894531,35.790000915527344,36.15499877929688,61555000.0,0.13720962737784848,1.2622953895220674,4.0499914169638584,68.85922422401443,46.099662158452745,-3.3958933957342197,-3.2485362546487266,-4.502380418707823,-7.962388819288776,11.975745908067445,4.664997100830078,-0.28835348637170455,3.2750003814697237,1.293499277001736,5.2565014859377115,2.2842498292357263,4.265750933703721,-4.895000457763672,95.98042984919226,57.04405575922004,0.9907505522339946,11,-2.345001220703125,-2.345001220703125,-4.041250705718994,-6.670000076293945,0.4099998474121094,0,0.032598350098290485,-5.310248214355971,32.505001068115234,1.881704375789537,32.424999237060554,-1.1477332824705628,32.72499847412109,0.032598350098290485
5244,2012-11-13,36.34500122070313,37.7400016784668,36.275001525878906,37.1349983215332,37446600.0,-0.016772593786702705,-2.1505498517184662,-0.9753034092032945,65.39778073421735,48.455583732416066,-2.6098292290973433,-2.5734262020599132,-3.7177418952446004,-7.242011136220334,11.334713707819223,1.4650001525878906,-0.22929088980847467,2.5362514495849666,0.22660362435428283,4.84589927481565,1.3814275369696247,3.6910753622003085,-4.173001556396493,75.39682593078257,32.05158811405052,1.1548239126153423,11,-1.4400005340576243,-1.4400005340576243,-3.4212517738342356,-6.050001144409187,0.4850006103515554,1,0.04869996968814028,1.2622953895220674,36.96500015258789,-5.310248214355971,32.505001068115234,1.881704375789537,32.424999237060554,0.04869996968814028
5245,2012-11-14,36.14500045776367,36.959999084472656,36.0,36.28499984741211,23384000.0,-0.005502841002122061,-3.4651088518656517,0.17721506762662345,69.0010320509371,50.622578439336884,-2.2454172809815987,-2.295396058315717,-3.354932473159451,-6.934909673045922,11.662805201505332,0.9599990844726562,-0.10867891029054988,2.212000656127927,-0.3205631142830896,4.74456442653894,0.9457187709224186,3.478282541333435,-3.7502807128906284,71.86947684842873,23.239114872761036,1.2662818852055069,11,-1.239999771118164,-1.239999771118164,-3.2212510108947754,-5.850000381469727,0.24499893188476562,2,0.03430620689072894,-2.1505498517184662,36.34500122070313,1.2622953895220674,36.96500015258789,-5.310248214355971,32.505001068115234,0.03430620689072894
5246,2012-11-15,36.44499969482422,36.53499984741211,35.55500030517578,36.025001525878906,16891800.0,0.008299881954936028,2.2666734483679414,-3.0,63.713092393413895,52.5082089928618,-2.372412940348987,-2.5484548455591494,-3.4904383343216594,-7.129766584371019,11.856313710345875,0.9799995422363281,0.0654106915347441,2.399249839782712,-0.3711109582902523,5.169610637855676,1.0140694407462263,3.7844302388191977,-3.836468672607424,76.36859141693644,29.883460559167673,1.3851803990364828,11,-1.539999008178711,-1.539999008178711,-3.5212502479553223,-6.087499618530273,-0.11499786376953125,3,0.018521038351289043,-3.4651088518656517,36.14500045776367,-2.1505498517184662,36.34500122070313,1.2622953895220674,36.96500015258789,0.018521038351289043
5247,2012-11-16,37.20000076293945,37.459999084472656,36.40999984741211,36.51499938964844,26510400.0,0.020716177100763122,-1.3463658101006313,1.630962761126249,70.47842626149868,55.163530097540374,-2.847615655036435,-3.2810823941374494,-4.0757125090447275,-7.772251535467767,11.53293244479801,1.0499992370605469,0.23493803489351706,3.0332508087158203,-0.06422275760563423,6.130724375037275,1.484514025555093,4.581987591876548,-4.386210914472656,75.28601482231552,28.923573306119565,1.5487367831607273,11,-2.2950000762939453,-2.2950000762939453,-4.276251316070557,-6.227500915527344,-0.9599990844726562,4,0.014247278721157608,2.2666734483679414,36.44499969482422,-3.4651088518656517,36.14500045776367,-2.1505498517184662,36.34500122070313,0.014247278721157608
5248,2012-11-19,37.40999984741211,37.61999893188477,36.88000106811523,37.36000061035156,18330000.0,0.005645136563595665,2.148944459324517,0.07299144061614199,72.4637681159421,57.5952527364532,-2.735451531589021,-3.408700046965791,-4.126970049316917,-7.868089605558421,11.221064613304598,0.7399978637695455,0.36923064853110077,3.0799999237060547,-0.34001277633611693,6.500012623748226,1.3699935736849653,4.790006273727144,-4.399161525745313,84.89695086288921,37.547052565750334,1.7100063500210863,11,-2.5049991607666016,-2.5049991607666016,-4.40125036239624,-6.4375,-1.1100006103515625,0,0.013766356368591692,-1.3463658101006313,37.20000076293945,2.2666734483679414,36.44499969482422,-3.4651088518656517,36.14500045776367,0.013766356368591692
5249,2012-11-20,37.90499877929688,38.05500030517578,37.31499862670898,37.43999862670898,15283400.0,0.013231727717288866,-1.0699343231981349,9.300144960708304,73.80032697410097,61.40827600576333,-2.879545600665722,-3.731960679268319,-4.450495184364065,-8.251915697220056,12.35688325024712,0.740001678466804,0.5765323650822225,3.344498825073252,-0.38885286585886547,7.077850516005373,1.4778229796071898,5.2111746705393145,-4.704993923358089,93.99993896484403,45.46412274960167,1.8666758454660601,11,-2.842498779296882,-2.842498779296882,-4.608748912811286,-6.932498931884773,-1.7150001525879048,1,-0.013982292477644376,2.148944459324517,37.40999984741211,-1.3463658101006313,37.20000076293945,2.2666734483679414,36.44499969482422,-0.013982292477644376
5250,2012-11-21,37.775001525878906,37.99499893188477,37.38999938964844,37.86999893188477,8267400.0,-0.003429554349147712,2.507270093654183,-0.20429542974807502,72.27450632686927,65.84327317410906,-2.1879597508012054,-3.415994146189199,-4.153446904134093,-8.000712764966586,13.93215464132685,0.6049995422363352,0.8054061953547773,2.9852514266967773,-0.9513174617768314,6.921820315170386,1.0169669824599694,4.953535870933585,-4.283696942985891,88.800048828125,36.626990751918115,1.9682844442368046,11,-2.617502212524414,-2.7125015258789062,-4.398751735687256,-6.802501678466797,-1.0500030517578125,2,-0.02501653624492428,-1.0699343231981349,37.90499877929688,2.148944459324517,37.40999984741211,-1.3463658101006313,37.20000076293945,-0.02501653624492428
5251,2012-11-23,38.060001373291016,38.13999938964844,37.79999923706055,37.810001373291016,4055600.0,0.007544668058235837,-1.5184797965526986,-2.6316508051236838,75.09642885366526,70.12050954829544,-1.776380221338357,-3.435701462414187,-4.258998159715112,-8.171518784496655,15.010468577081154,0.36499786376953125,1.0181172029982761,2.9900012969970717,-1.0435793857979192,7.023581979792063,0.9732109555995763,5.006791638394567,-4.2948750470610335,95.37583598120433,37.499052366585715,2.0167903413974964,11,-1.2125015258789062,-2.9550018310546875,-4.786252021789551,-6.497501373291016,-0.5300025939941335,4,-0.043878137766293346,2.507270093654183,37.775001525878906,-1.0699343231981349,37.90499877929688,2.148944459324517,37.40999984741211,-0.043878137766293346
5252,2012-11-26,37.73500061035156,37.92499923706055,37.34000015258789,37.81999969482422,10464400.0,-0.00853916845014946,2.9661201055190607,-0.339996337890625,72.4560517124275,70.52015704700801,-0.7056975737128539,-2.9828582747799857,-3.761717821481284,-7.735849008261457,15.696985662805488,0.720001220703125,1.4275630951294431,2.486750411987302,-1.6918462961726561,6.665347120147263,0.39745205790732285,4.576048766067281,-3.619884439048107,67.85719692038492,7.8044904011662055,2.0892983540799803,11,-0.8875007629394531,-2.6300010681152344,-4.4500017166137695,-6.1725006103515625,-0.26000213623046875,0,-0.037233304798501954,-1.5184797965526986,38.060001373291016,2.507270093654183,37.775001525878906,-1.0699343231981349,37.90499877929688,-0.037233304798501954
5253,2012-11-27,37.32500076293945,37.915000915527344,37.05500030517578,37.30500030517578,11027400.0,-0.010865240248588703,-2.3076917433884754,-0.2353020375190737,68.73695665937578,70.89117659424784,-0.2673791324219579,-2.4101393156967674,-3.1885489189089995,-7.220033357537503,16.444019046052542,0.8600006103515625,1.9503700576523997,1.8950004577636719,-2.3143192161139368,6.1043201316412805,-0.209659379175136,3.9996602947024797,-2.887893934168396,24.884855814869244,-34.00443970279058,2.1046598369388048,11,-0.47750091552734375,-2.220001220703125,-4.008751392364502,-5.762500762939453,0.5349998474121094,1,-0.029068963490818445,2.9661201055190607,37.73500061035156,-1.5184797965526986,38.060001373291016,2.507270093654183,37.775001525878906,-0.029068963490818445
5254,2012-11-28,37.43999862670898,37.474998474121094,36.5099983215332,37.275001525878906,10486400.0,0.0030809875798771813,7.212879242894015,8.249666221628484,77.14452244655581,71.79600886042769,-0.23548035532860467,-2.3374253901645687,-3.164368979946609,-7.222522610061418,17.502260489747044,0.9650001525878906,2.4767778389346375,1.8147483825683537,-2.3867271301675856,6.0162238953042895,-0.285989373799616,3.9154861389363234,-2.706660393067729,57.0551960589284,-8.417879497079753,2.1007377563679683,11,-0.5924987792968679,-2.334999084472649,-4.114999294280999,-5.877498626708977,1.0,2,-0.03044870276344447,-2.3076917433884754,37.32500076293945,2.9661201055190607,37.73500061035156,-1.5184797965526986,38.060001373291016,-0.03044870276344447
5255,2012-11-29,37.650001525878906,37.8849983215332,37.275001525878906,37.625,7691600.0,0.005609051999807324,1.4646578298397042,0.15152706170670896,80.3956013131971,73.64962096262582,-0.2341740234607812,-2.348053604266198,-3.2908139922425548,-7.313661744548728,18.509263921022356,0.6099967956542969,2.3707389627091118,1.821751213073732,-2.3579510568505384,6.001453482997999,-0.2680999218883997,3.9116023480358635,-2.6441303997570813,69.9388010624978,-1.4046051243857818,2.0898511349621334,11,-0.3750019073486328,-2.545001983642578,-4.333751678466797,-6.087501525878906,1.0499992370605469,3,-0.038778295883106106,7.212879242894015,37.43999862670898,-2.3076917433884754,37.32500076293945,2.9661201055190607,37.73500061035156,-0.038778295883106106
5256,2012-11-30,37.5,37.78499984741211,37.30500030517578,37.68999862670898,8630200.0,-0.003984104111544373,1.526306279174823,-7.599481232834626,78.82285402845808,74.57677960339909,0.09076174300672335,-2.0055314221556415,-3.0729101161390986,-7.048773114591285,19.570687069018,0.4799995422363281,2.3411654283666365,1.4842496871948256,-2.638972742275371,5.607472116665022,-0.5773615275402761,3.5458609019299274,-2.2433986127960495,69.96473766222563,-7.211516005738616,2.061611214735099,11,-0.1750011444091797,-2.395000457763672,-4.017500400543213,-5.9375,1.4350013732910156,4,-0.020666707356770786,1.4646578298397042,37.650001525878906,7.212879242894015,37.43999862670898,-2.3076917433884754,37.32500076293945,-0.020666707356770786
5257,2012-12-03,37.30500030517578,37.86000061035156,37.224998474121094,37.48500061035156,9308600.0,-0.00519999186197917,-2.7352630988443845,0.9473768747365182,53.86364010740111,72.51009871356119,0.3377387864673054,-1.5929183048434297,-2.8179663672090527,-6.739652218083638,21.025592045765016,0.6350021362304688,2.2947300606523697,1.099250030517581,-2.8846882293280203,5.083188290363182,-0.8927190994052197,3.0912191604403816,-1.8177270777762686,56.58366660964994,-17.461584294971644,1.991969129922801,12,0.019998550415039062,-2.200000762939453,-3.6837501525878906,-5.742500305175781,1.6650009155273509,0,0.006031322135919837,1.526306279174823,37.5,1.4646578298397042,37.650001525878906,7.212879242894015,37.43999862670898,0.006031322135919837
5258,2012-12-04,37.08000183105469,37.92499923706055,37.05500030517578,37.63000106811523,10630800.0,-0.0060313221359196145,-1.8999853770495971,3.055546136565891,59.17604387523964,70.88517836924328,0.571057075904271,-1.1463105258136537,-2.5361755198673706,-6.393257589858294,22.499960712369123,0.8699989318847656,2.314687256707437,0.696251487731935,-3.0959361184634417,4.488439093927312,-1.199842315365757,2.592345290829627,-1.3805105106752578,40.282907471410006,-32.203753095669974,1.8960938030976886,12,0.2449970245361328,-1.9750022888183594,-3.458751678466797,-5.5175018310546875,1.9599990844726562,1,0.010652551875970806,-2.7352630988443845,37.30500030517578,1.526306279174823,37.5,1.4646578298397042,37.650001525878906,0.010652551875970806
5259,2012-12-05,37.27000045776367,37.56499862670898,36.875,37.55500030517578,9700400.0,0.005124018806003994,3.5246332220180996,0.5181822595523687,64.08011733431107,69.97469070340347,0.3145943597823546,-1.1150670681011832,-2.673095418999935,-6.459442969641181,23.996773295505307,0.6899986267089773,2.2086241131143325,0.7095001220703097,-2.887370313362638,4.306370557503257,-1.088935095646164,2.5079353397867834,-1.375268491842725,37.61911854997802,-33.502044438377915,1.7984352177164742,12,0.05499839782714844,-2.1650009155273438,-3.6487503051757812,-5.707500457763672,1.6149978637695312,2,0.015830430516267535,-1.8999853770495971,37.08000183105469,-2.7352630988443845,37.30500030517578,1.526306279174823,37.5,0.015830430516267535
5260,2012-12-06,36.90499877929688,37.45000076293945,36.834999084472656,37.415000915527344,12606000.0,-0.009793444432082299,1.1206887479940018,1.7894821378377768,55.6650167621282,67.81564491545491,0.6070452470369077,-0.4435972728488977,-2.2484906442364903,-5.97556514418962,25.219286047504717,0.6150016784667969,2.050939134278188,0.13549842834473225,-2.976008227655747,3.2470050843452114,-1.4202548996555109,1.6912517563449754,-0.8306454194777331,6.42198945183923,-61.39017243403641,1.5557533280002402,12,0.3124999999999929,-1.799999237060554,-3.2837486267089915,-5.342498779296882,1.7750015258788991,3,0.041593277284518004,3.5246332220180996,37.27000045776367,-1.8999853770495971,37.08000183105469,-2.7352630988443845,37.30500030517578,0.041593277284518004
5261,2012-12-07,36.959999084472656,37.09000015258789,36.65999984741211,36.849998474121094,7619400.0,0.0014903212842436453,1.324308720127018,-0.21568656783401202,46.42854304538018,64.92369950800521,0.42421071165185964,-0.14906955336270045,-2.244115278634297,-5.916309980078871,25.838925423379045,0.43000030517578125,1.8203866052142743,-0.0362512588501005,-2.3812476606948962,2.3087451429946952,-1.2087494597724984,1.1362469420722974,-0.7203940422671664,23.715366150802744,-41.368863632010296,1.1724982009223976,12,0.25749969482421875,-1.8549995422363281,-3.3387489318847656,-5.397499084472656,1.625,4,0.047077968657141867,1.1206887479940018,36.90499877929688,3.5246332220180996,37.27000045776367,-1.8999853770495971,37.08000183105469,0.047077968657141867
5262,2012-12-10,37.125,37.35499954223633,36.9900016784668,37.125,8242000.0,0.00446431059563146,-1.7037214953799202,0.0,45.7013579867596,62.3641885443812,0.18280552996630917,0.0524858261337684,-2.3267726250353604,-5.972041416718529,27.102151552126212,0.3950004577636719,1.6092797103105454,-0.10225028991699503,-1.117743481754097,0.9132429019201069,-0.6099968858355496,0.4054963060015595,-0.7333634099990718,36.758923078778814,-24.75256907816678,0.5077465959185513,12,0.092498779296875,-2.020000457763672,-3.526249885559082,-5.5625,1.6399993896484375,0,0.04875424574521259,1.324308720127018,36.959999084472656,1.1206887479940018,36.90499877929688,3.5246332220180996,37.27000045776367,0.04875424574521259
5263,2012-12-11,38.16999816894531,38.38000106811523,37.26499938964844,37.36000061035156,18427200.0,0.028148098826809687,-1.2300033569335795,100.0,53.428195810048614,59.72904114032484,-0.8154811303290757,-0.946116073962358,-3.2849355354470973,-6.90313890943116,26.823040640043374,1.2550010681152273,1.3571551408157347,0.8824979782104521,-0.20771908618135626,1.9727150426022604,0.3373894460145479,1.4276065104063562,-1.6384925549725864,87.79053778321926,29.133293283691685,0.5451085321959037,12,-0.6499977111816406,-2.944997787475586,-4.5712480545043945,-6.6074981689453125,0.970001220703125,1,0.02095894917827623,-1.7037214953799202,37.125,1.324308720127018,36.959999084472656,1.1206887479940018,36.90499877929688,0.02095894917827623
5264,2012-12-12,38.1150016784668,38.560001373291016,38.03499984741211,38.185001373291016,11670200.0,-0.0014408303148220059,-3.56516402958835,-0.08641963680204959,54.485493570871405,56.85014028006643,-0.7316019111761491,-0.7923402655685763,-3.136955657119614,-6.7382751572461,26.288349198107625,0.5250015258789062,1.1379782175947781,0.7390014648437528,-0.3158651765900018,1.7938681062775075,0.21156814412687197,1.2664347855606337,-1.3986465190798185,76.57898223958689,20.83676586861413,0.5274333207168774,12,-0.5050010681152344,-2.8000011444091797,-4.516251564025879,-6.510002136230469,0.8400001525878906,2,0.024268639546804138,-1.2300033569335795,38.16999816894531,-1.7037214953799202,37.125,1.324308720127018,36.959999084472656,0.024268639546804138
5265,2012-12-13,37.3849983215332,38.21500015258789,37.2400016784668,37.9900016784668,11188000.0,-0.01915265183750503,-1.1787757120084563,8.642942779291554,42.03066169449996,52.76211890962663,-0.04821247960671826,0.03723270764213282,-2.338426555142277,-5.896105275826507,25.647464786196394,0.9749984741210938,0.9625798943663,-0.05300178527831889,-0.9347910046509753,0.8287874340943375,-0.49389639496464355,0.38789282440800577,-0.447405616477738,38.15778378313263,-12.051749305432779,0.44089460968632727,12,0.22500228881835938,-2.069997787475586,-3.786248207092285,-5.779998779296875,1.0349998474121094,3,0.0401230458030013,-3.56516402958835,38.1150016784668,-1.2300033569335795,38.16999816894531,-1.7037214953799202,37.125,0.0401230458030013
5266,2012-12-14,37.11999893188477,37.349998474121094,36.72999954223633,37.349998474121094,9999400.0,-0.007088388432420878,4.3913057900585475,0.3801624232335725,42.63470909159025,51.514459907869885,0.1756908987502399,0.3746001339731393,-2.0346148410154044,-5.509841110523936,25.20662988465664,0.654998779296875,0.6934092013554292,-0.3517511367797752,-1.1175554007237167,0.4140531271641663,-0.7346532687517495,0.031150995192199105,1.440002441406243,21.311420733588868,-25.564264811427854,0.38290213197197215,12,0.49000167846678977,-1.8049983978271555,-3.404998779296882,-5.514999389648445,2.0800018310546804,4,0.042025900274232475,-1.1787757120084563,37.3849983215332,-3.56516402958835,38.1150016784668,-1.2300033569335795,38.16999816894531,0.042025900274232475
5267,2012-12-17,37.72999954223633,37.73500061035156,36.74499893188477,37.24499893188477,10991000.0,0.016433206570692693,2.999984587167247,-2.1087025027781343,54.6285574776786,51.0091836414742,-0.4108935221159271,-0.20412398008004118,-2.611132183179734,-5.987491686422956,24.35833246177897,0.9900016784667898,0.3788950602987171,0.2317495346069336,-0.5311351543192089,0.9946342235330761,-0.1496928098561341,0.6131918790700013,0.793401794433592,54.644754066921806,4.781353081267085,0.38144234446306974,12,-0.11999893188476562,-2.3199996948242188,-4.242499351501465,-6.097499847412109,1.9500007629394531,0,0.022661000599250247,4.3913057900585475,37.11999893188477,-1.1787757120084563,37.3849983215332,-3.56516402958835,38.1150016784668,0.022661000599250247
5268,2012-12-18,37.92499923706055,38.310001373291016,37.58000183105469,37.8849983215332,8140600.0,0.00516829306096156,-1.2461735292736749,0.0824760106968708,55.443326722906775,50.04954024020706,-0.5290616388931397,-0.3779401575143311,-2.7643730573736534,-6.048382312303076,23.549312495464513,0.7299995422363281,0.0819032692989623,0.4009992599487333,-0.38379472258023384,1.1857932424777005,0.008602268684249736,0.7933962512132169,0.5625340637207046,65.30046443371606,15.671508654821324,0.3923969912644845,12,-0.3149986267089844,-0.8674983978271484,-4.498749732971191,-6.242499351501465,1.5149993896484304,1,0.022148982715523458,2.999984587167247,37.72999954223633,4.3913057900585475,37.11999893188477,-1.1787757120084563,37.3849983215332,0.022148982715523458
5269,2012-12-19,37.375,38.04499816894531,37.32500076293945,38.04499816894531,7224400.0,-0.014502287359918653,1.1492518618050969,-16.749570856379936,47.13241260799693,49.10147311197026,0.04179309578586299,0.1373595354555306,-2.174276546351834,-5.370022688112513,22.367456841789103,0.7199974060058594,0.06838877161450085,-0.12250003814697408,-0.8886975593240507,0.6436974830301025,-0.5055987987355124,0.26059872244156423,1.0773826256103547,40.82276647319575,-5.979481043210086,0.3830987605885396,12,0.2350006103515625,-0.31749916076660156,-2.7550010681152344,-4.535000801086426,2.5250015258789062,2,0.047224063937082006,-1.2461735292736749,37.92499923706055,2.999984587167247,37.72999954223633,4.3913057900585475,37.11999893188477,0.047224063937082006
5270,2012-12-20,36.83000183105469,37.525001525878906,36.74499893188477,37.47999954223633,9788800.0,-0.014581890807901288,1.108110337290624,0.970148488920267,43.54529057144072,48.781111725976984,0.6426116689360271,0.6407840452719569,-1.6008124715936276,-4.729027381423563,20.896076540486806,0.7800025939941335,0.033804655904461356,-0.6202482223510728,-1.4297216192732023,0.1892251745710567,-1.0249849208121375,-0.21551152389000805,1.587933132888189,6.329251451031899,-35.99223023503164,0.40473669846106464,12,0.8149986267089844,0.22749900817871094,-1.9250011444091797,-3.705000877380371,3.0199966430664062,3,0.057697526319649084,1.1492518618050969,37.375,-1.2461735292736749,37.92499923706055,2.999984587167247,37.72999954223633,0.057697526319649084
5271,2012-12-21,36.38999938964844,36.91999816894531,36.06499862670898,36.435001373291016,15813200.0,-0.01194684820882208,-1.4604179130692216,0.06923406477965643,41.58232450279062,48.323441338869316,1.1099833359335207,1.0005583738014394,-1.1202675761836858,-4.1954900111554,19.069114887273393,0.8549995422363352,-0.05258939257396378,-0.9767505645751982,-1.8623444566724245,-0.09115667247797177,-1.4195475106238078,-0.5339536185265885,1.994176865860311,14.476630972245621,-24.9650624697962,0.4427969460486117,12,0.9225006103515625,0.6675014495849609,-1.4849987030029297,-3.264998435974121,3.0600013732910156,4,0.055784523587387946,1.108110337290624,36.83000183105469,1.1492518618050969,37.375,-1.2461735292736749,37.92499923706055,0.055784523587387946
5272,2012-12-24,36.33000183105469,36.4900016784668,36.22000122070313,36.27000045776367,2914400.0,-0.0016487375542747484,-2.3750089407054538,-1.333305077562092,42.88424594172409,47.15189135349992,1.1681997703202143,1.0012337671778795,-1.0010520136558654,-4.031137856067694,17.66586127451238,0.27000045776366477,-0.07454969283914181,-0.9664981842040987,-1.9469224339239446,0.013926065515747155,-1.4567103090640217,-0.4762860593441758,1.9614073193020687,11.804137199795015,-26.393864986694716,0.4902121248599218,12,0.9824981689453125,0.9824981689453125,-1.4250011444091797,-3.205000877380371,4.229999542236328,0,0.07899803983581166,-1.4604179130692216,36.38999938964844,1.108110337290624,36.83000183105469,1.1492518618050969,37.375,0.07899803983581166
5273,2012-12-26,36.2400016784668,36.52000045776367,36.0,36.375,3927200.0,-0.0024772955698273424,1.4470653705648455,-2.2499205289592474,40.038692997187255,45.54669128975725,1.067945203853533,1.0601343948347903,-0.8555273588872581,-3.830658516864432,16.579375770939915,0.5200004577636719,-0.05916974900217298,-1.0022483825683608,-2.0902079321448213,0.08571116700809966,-1.5462281573565946,-0.458268607780127,1.9623510509440507,11.73603390513427,-25.439051709994025,0.5439797747882311,12,0.9149990081787109,1.039999008178711,-1.335000991821289,-3.1150007247924805,3.3499984741210938,2,0.09492269501612571,-2.3750089407054538,36.33000183105469,-1.4604179130692216,36.38999938964844,1.108110337290624,36.83000183105469,0.09492269501612571
5274,2012-12-27,36.29999923706055,36.67499923706055,35.68000030517578,36.2400016784668,8359200.0,0.0016555616946729579,1.4567948911159672,-0.4444318856141739,43.78211426228046,45.741297130621746,0.8084293856031692,0.9595484632655911,-0.8592867657929588,-3.8079262803874343,16.126585567597555,0.9949989318847656,-0.051805839915139984,-0.8852508544921847,-2.046567539333303,0.2760658303489336,-1.4659091969127402,-0.3045925120716291,1.7702123285856501,33.604255917428915,-7.15268788483818,0.5806583424205582,12,0.6950016021728516,0.8200016021728516,-1.394998550415039,-3.004998207092285,4.240001678466797,3,0.08650136241442796,1.4470653705648455,36.2400016784668,-2.3750089407054538,36.33000183105469,-1.4604179130692216,36.38999938964844,0.08650136241442796
5275,2012-12-28,36.18999862670898,36.48500061035156,35.88999938964844,36.03499984741211,6763800.0,-0.003030319908085999,-1.674164623587704,2.583418107833045,42.17478311637855,45.6901942444871,0.8170103455589981,1.0061467437950213,-0.6831729117827408,-3.6116425168605133,15.364254210358515,0.595001220703125,-0.16640677881385812,-0.9222513198852624,-2.1426109960390463,0.2981083562685214,-1.532431157962158,-0.31207148180836697,1.6889960380995888,41.1289677534465,-1.709941466211589,0.6101798380768936,12,0.8050022125244212,0.9300022125244212,-1.1274986267089773,-2.4799985885620046,3.720001220703132,4,0.102514590769613,1.4567948911159672,36.29999923706055,1.4470653705648455,36.2400016784668,-2.3750089407054538,36.33000183105469,0.102514590769613
5276,2012-12-31,36.724998474121094,36.86000061035156,35.85499954223633,36.125,8548000.0,0.014783085595843959,1.3103399893013425,3.8709883835402445,46.21926244285158,44.75582812950633,0.24595175043508988,0.4322715349245456,-1.1615657175312748,-4.062519605384281,14.409300050390636,1.0050010681152344,-0.28161828330375727,-0.34850139617920206,-1.5662345353725513,0.8692317430141472,-0.9573679657758731,0.260365173417469,0.9780766419168501,88.55914395629263,43.0942714368599,0.6088665695966744,12,0.2700023651123047,0.3950023651123047,-1.6149988174438477,-3.014998435974121,3.6350021362304688,0,0.0850919027866559,-1.674164623587704,36.18999862670898,1.4567948911159672,36.29999923706055,1.4470653705648455,36.2400016784668,0.0850919027866559
5277,2013-01-02,37.52999877929688,37.52999877929688,36.935001373291016,37.15499877929688,7941800.0,0.0219196824675989,2.1733194986979547,0.6250015894612362,43.66336663579662,43.44694367538298,-0.6597856696989481,-0.37419325550636273,-1.918458070959737,-4.7771435603946415,13.628061034567466,0.8050003051757884,-0.2666312356536764,0.44524898529053303,-0.7855760763546371,1.6760740469357032,-0.1701635455320485,1.0606615161131145,0.01123035187208643,100.0,57.415085035338585,0.6154125308225847,1,-0.6674995422363352,-0.40999794006348367,-1.5537490844726634,-3.7024993896484446,3.370002746582024,2,0.05115912726066285,1.3103399893013425,36.724998474121094,-1.674164623587704,36.18999862670898,1.4567948911159672,36.29999923706055,0.05115912726066285
5278,2013-01-03,37.474998474121094,37.92499923706055,37.36999893188477,37.55500030517578,5965400.0,-0.001465502450432532,-2.827576227934158,-0.21333821614583334,43.6633336531133,43.06149045817369,-0.7546950714790341,-0.303651901169367,-1.7945260148502769,-4.6253412049589855,13.138265911930747,0.5550003051757741,-0.23650276822374394,0.3704988479614286,-0.8726202724308507,1.613617968353708,-0.25106071223471105,0.9920584081575683,-1.7949981689453125,79.95541304949934,39.949152816738646,0.62155956019614,1,-0.6724987030029297,-0.3549976348876953,-1.498748779296875,-3.612499237060547,2.9250030517578125,3,0.08232162841314894,2.1733194986979547,37.52999877929688,1.3103399893013425,36.724998474121094,-1.674164623587704,36.18999862670898,0.08232162841314894
5279,2013-01-04,37.86000061035156,38.025001525878906,37.42499923706055,37.599998474121094,7126200.0,0.010273573099578215,1.0338923874671873,-3.2499523173755485,55.04784791796896,44.33955238556571,-1.1886658245520962,-0.6768909147952513,-2.0772991115863633,-4.91095846932339,12.868834477760673,0.6000022888183594,-0.30823384967700207,0.7260009765625028,-0.5608863863901021,2.012888339515108,0.0825572950861968,1.3694446580388089,-2.135100326538087,92.39627812457701,50.00167931136113,0.6434436814763036,1,-1.0074996948242188,-0.7399997711181641,-1.8837509155273438,-3.9275007247924805,2.970001220703125,4,0.0456946517260044,-2.827576227934158,37.474998474121094,2.1733194986979547,37.52999877929688,1.3103399893013425,36.724998474121094,0.0456946517260044
5280,2013-01-07,38.43999862670898,38.540000915527344,38.099998474121094,38.44499969482422,7948400.0,0.015319545879743934,3.512764334200591,-0.019234719328646125,63.14741611079938,46.73567367534446,-1.6944592978830002,-1.197384810923694,-2.5428357525286813,-5.386152105601646,12.800916912962034,0.6800003051757812,-0.39205271915676576,1.2292490005493093,-0.17763306198814632,2.636131063086765,0.525807969280585,1.9326900318180336,-2.623094293212887,96.2755218744714,49.09844354618846,0.7034410312687264,1,-1.3299980163574148,-1.3199977874755788,-2.4637489318847585,-4.4899988174438406,2.960002899169929,0,0.05463065462648675,1.0338923874671873,37.86000061035156,-2.827576227934158,37.474998474121094,2.1733194986979547,37.52999877929688,0.05463065462648675
5281,2013-01-08,38.70000076293945,39.20500183105469,38.40499877929688,38.40999984741211,13371400.0,0.0067638435358792215,-4.33329942525833,-57.98779557581388,60.38545611381029,48.68025258335403,-1.7794574440825457,-1.391699768848845,-2.6593005514917394,-5.5376562717108655,13.141992008108769,0.8000030517578054,-0.3842864024864028,1.4022510528564425,-0.14730706596772336,2.9518091716806083,0.6274719934443596,2.1770301122685254,-2.7197106345214905,77.75326139745609,30.218702348384795,0.7747790594120842,1,-1.2574996948242188,-1.2574996948242188,-2.5100011825561523,-4.630001068115234,2.8999977111816406,1,0.03126612559737718,3.512764334200591,38.43999862670898,1.0338923874671873,37.86000061035156,-2.827576227934158,37.474998474121094,0.03126612559737718
5282,2013-01-09,38.935001373291016,38.93999862670898,38.459999084472656,38.72999954223633,8257400.0,0.006072367072835094,3.4651880766503353,0.7069006340269922,60.721893126902216,50.97838593110015,-1.7948239113827853,-1.5643520868770224,-2.8003615846240564,-5.669195450970314,13.249260492396317,0.479999542236321,-0.3006789176349969,1.5467515945434585,-0.1634231903031207,3.2569263793900376,0.6916642021201724,2.4018389869667445,-2.6967343086621156,85.28610184290119,38.346500746561574,0.8550873924232879,1,-1.4925003051757812,-1.4925003051757812,-2.7200021743774414,-4.3875017166137695,2.664997100830078,2,0.03659943975340596,-4.33329942525833,38.70000076293945,3.512764334200591,38.43999862670898,1.0338923874671873,37.86000061035156,0.03659943975340596
5283,2013-01-10,38.97000122070313,39.29499816894531,38.47999954223633,39.04499816894531,8277000.0,0.0008989301702226893,1.8347928774248334,-0.36583550427983136,69.01074298850399,53.78156690068054,-1.566592742909883,-1.6193706741612601,-2.7236041355781424,-5.602673425928735,12.595463771450374,0.8149986267089844,-0.15624935499457848,1.5417512893676815,-0.27924446827092453,3.3627470470062875,0.6312534105483749,2.452249168186988,-2.494395374760167,82.62047412430246,33.46515686399211,0.9104978788193038,1,-1.3950023651123118,-1.4825019836425852,-2.755002021789558,-3.865001678466804,3.30999755859375,3,0.04952528213292551,3.4651880766503353,38.935001373291016,-4.33329942525833,38.70000076293945,3.512764334200591,38.43999862670898,0.04952528213292551
5284,2013-01-11,39.040000915527344,39.23500061035156,38.68000030517578,39.04499816894531,8262400.0,0.001796245641045191,1.8831024711174524,0.0666327568667408,79.70427902245315,57.95151089024439,-1.3489007769105967,-1.703877262874073,-2.6737320996007554,-5.559494537496668,11.769017331465523,0.5550003051757812,0.00010434230244982245,1.5655010223388643,-0.3721836216455614,3.50318566632329,0.5966587003466515,2.534343344331077,-2.2824558372841466,78.66131225619449,23.093702804537365,0.9688423219922143,1,-1.4650020599365234,-1.5525016784667969,-2.8250017166137695,-3.9350013732910156,2.8400001525878835,4,0.03483608039083452,1.8347928774248334,38.97000122070313,3.4651880766503353,38.935001373291016,-4.33329942525833,38.70000076293945,0.03483608039083452
5285,2013-01-14,38.8849983215332,39.25,38.74499893188477,39.22000122070313,9162200.0,-0.003970353236659174,1.5569644702405312,67.03740458015409,86.3172916215508,62.40684746565542,-0.8620654290917713,-1.5080553318734928,-2.3999605185737636,-5.29154470686337,11.908135918847552,0.5050010681152273,0.19513783621797387,1.335498428344728,-0.7011887030328978,3.372185559722354,0.31715486265591863,2.3538419940335373,-1.8737079342197944,53.932569821866004,-6.55051728876176,1.0183435656888111,1,-0.7699985504150391,-1.3974990844726562,-2.669999122619629,-3.779998779296875,2.6550025939941406,0,0.05001938005599471,1.8831024711174524,39.040000915527344,1.8347928774248334,38.97000122070313,3.4651880766503353,38.935001373291016,0.05001938005599471
5286,2013-01-15,38.68000030517578,39.17499923706055,38.540000915527344,38.70500183105469,9326800.0,-0.005271904981513198,-3.1639192535708034,0.07463077466151813,82.82119095213916,66.75771683413791,-0.3917874608045864,-1.2439726913302493,-2.081284913273876,-4.971569128743326,12.520089285583202,0.6349983215332031,0.3739916739385407,1.0525003433227553,-1.0338123763021088,3.1388130629476194,0.009343983510319731,2.095656703135191,-1.4403391396991836,26.34748046964229,-38.62869727777776,1.043156359812433,1,-0.3475017547607422,-1.1925010681152344,-2.5187511444091797,-3.575000762939453,3.770000457763672,1,0.07032061011486501,1.5569644702405312,38.8849983215332,1.8831024711174524,39.040000915527344,1.8347928774248334,38.97000122070313,0.07032061011486501
5287,2013-01-16,38.584999084472656,38.724998474121094,38.29499816894531,38.650001525878906,10416000.0,-0.002456081177703906,3.000070972320795,2.599938968568813,82.70565564324656,71.09575261081939,-0.14683816853548137,-1.1400855588265202,-1.863467984249965,-4.7636100625282225,12.68858632148623,0.43000030517578125,0.5899334918216823,0.9147491455078125,-1.2149938992502456,3.0444921902658706,-0.15012237687121655,1.9796206678868415,-1.1398042186491892,29.000091552734375,-40.94627523890469,1.064871522379029,1,-0.22500038146972656,-1.0974998474121094,-2.4237499237060547,-3.479999542236328,3.5050010681152344,2,0.07813915928954196,-3.1639192535708034,38.68000030517578,1.5569644702405312,38.8849983215332,1.8831024711174524,39.040000915527344,0.07813915928954196
5288,2013-01-17,38.76499938964844,39.04999923706055,38.30500030517578,38.69499969482422,8848400.0,0.004665033288758558,1.3281238824118446,-1.0768779342723005,83.26580831818929,74.23108154417721,-0.1392522197023851,-1.3216923604640414,-1.916512317118773,-4.825744642340034,12.497103292975115,0.7449989318847656,0.7679353593227844,1.0527494430541964,-1.1306026377406013,3.236101523848994,-0.038926597343206026,2.144425483451599,-1.1348241935127845,49.21469314713918,-24.282403526568892,1.0916760403974002,1,-0.06750106811523438,-1.2775001525878906,-2.603750228881836,-3.6599998474121094,3.4850006103515625,3,0.07313295831573519,3.000070972320795,38.584999084472656,-3.1639192535708034,38.68000030517578,1.5569644702405312,38.8849983215332,0.07313295831573519
5289,2013-01-18,39.13999938964844,39.15999984741211,38.70000076293945,38.775001525878906,9848400.0,0.00967367485887638,1.2716072639590084,5.214277929155314,87.15361487749253,76.89843696269867,-0.3504429346274378,-1.6418623599135742,-2.1645124128757516,-5.076068774735255,12.631478168032494,0.45999908447265625,0.9260555933315544,1.3394994735717773,-0.9275340515799115,3.606532998723466,0.2059827109959329,2.473016236147622,-1.34334189623182,88.48163356607603,10.440323911110625,1.1335167625758427,1,-0.345001220703125,-1.6525001525878906,-2.7674989700317383,-3.914999008178711,3.75,4,0.08022481958645344,1.3281238824118446,38.76499938964844,3.000070972320795,38.584999084472656,-3.1639192535708034,38.68000030517578,0.08022481958645344
5290,2013-01-22,38.95500183105469,39.34000015258789,38.74499893188477,39.290000915527344,8020800.0,-0.004726560078656461,1.7356531499929517,-0.9178110825442612,80.80112796929686,79.1668449466416,-0.09466465308979366,-1.35918878310153,-1.8194858057458418,-4.776105011890834,13.481458120868512,0.5950012207031179,1.0987376988686677,1.0482519149780245,-1.226440506493482,3.322944336449531,-0.08909429575773231,2.1855981257137813,-1.0085102700852033,63.15812528975218,-12.992898978907675,1.137346210735754,1,-0.13750267028808594,-1.4450016021728516,-2.4925012588500977,-3.6400012969970703,3.7649993896484446,1,0.07508661531441008,1.2716072639590084,39.13999938964844,1.3281238824118446,38.76499938964844,3.000070972320795,38.584999084472656,0.07508661531441008
5291,2013-01-23,38.41999816894531,39.09000015258789,38.27000045776367,38.935001373291016,8987600.0,-0.013733888768113767,-1.0122725804715254,1.5373271994351956,63.28354877793251,79.45147335231165,0.4430334227775887,-0.7002048297759984,-1.1176990803480322,-4.1272806304050675,14.672097040014872,0.8199996948242188,1.1726236698177885,0.4117483139038072,-1.7566572859433123,2.5801539137509266,-0.6724544860197526,1.495951113827367,-0.3062855769816224,14.018481678752487,-56.67379452296945,1.0842027999235606,1,0.38500213623046875,-0.9099979400634766,-1.9574975967407227,-3.1049976348876953,5.030002593994141,2,0.08120777967927939,1.7356531499929517,38.95500183105469,1.2716072639590084,39.13999938964844,1.3281238824118446,38.76499938964844,0.08120777967927939
5292,2013-01-24,39.20000076293945,39.375,38.54499816894531,38.650001525878906,11185800.0,0.02030199456450288,-1.1841982422414183,-1.0679530387763416,71.16562866549526,79.69090509419956,-0.3301440779534133,-1.3219468090072368,-1.720995300012845,-4.791284089777122,16.032360636494904,0.9550018310546875,1.175532087745431,1.048250961303708,-1.0305304438210214,3.1270323664284376,0.00886025874134333,2.087641663866073,-0.9391336637008578,84.16295841115205,14.037544004628046,1.0393907025623645,1,-0.3775005340576172,-1.6725006103515625,-2.7375001907348633,-3.885000228881836,4.66999816894532,3,0.08290816165168602,-1.0122725804715254,38.41999816894531,1.7356531499929517,38.95500183105469,1.2716072639590084,39.13999938964844,0.08290816165168602
5293,2013-01-25,39.68000030517578,39.685001373291016,39.185001373291016,39.20000076293945,18244800.0,0.012244886043219827,1.040809335855696,0.8727276510448817,71.82250796328381,78.81515275429186,-0.780965793411788,-1.6137544027275865,-2.158848627244012,-5.152353520083764,17.35460475181929,0.5,1.1959728755253423,1.356250572204587,-0.6234047304032657,3.3359058748124397,0.36642292090066064,2.3460782235085134,-1.4099998474121094,99.64656785304125,31.002407435960563,0.9898276513039248,1,-0.7024993896484375,-1.9974994659423828,-3.1700000762939453,-4.364999771118164,5.340000152587891,4,0.06073588278419839,-1.1841982422414183,39.20000076293945,-1.0122725804715254,38.41999816894531,1.7356531499929517,38.95500183105469,0.06073588278419839
5294,2013-01-28,39.43999862670898,40.18999862670898,39.209999084472656,40.060001373291016,5978900.0,-0.0060484293503269,1.2272786384956373,-1.291673620548537,63.05479804066473,76.2304312453045,-0.5344618834078503,-1.1873250864837104,-1.8586331339436626,-4.791614032163196,18.597003693016738,0.979999542236321,1.19304231150646,0.9592489242553626,-0.833889020428181,2.752386868938906,0.06267995191358722,1.855817896597138,-0.9435980224609324,60.937462747061346,-4.037542884459441,0.8965689723417734,1,-0.20999908447264914,-1.5049991607665945,-2.106247901916497,-4.12499809265136,5.960002899169922,0,0.07124750180361494,1.040809335855696,39.68000030517578,-1.1841982422414183,39.20000076293945,-1.0122725804715254,38.41999816894531,0.07124750180361494
5295,2013-01-29,39.900001525878906,40.02000045776367,39.290000915527344,39.34000015258789,8439600.0,0.011663359918537397,-1.2121203363870185,-0.9032240201808793,64.88830916575711,74.2378888245954,-0.933514358850303,-1.42836587308377,-2.245387857163763,-5.128415519194867,19.90654341679124,0.7299995422363281,1.1633642734812852,1.2337516784667955,-0.31213670130112803,2.779640058234719,0.46080748858283727,2.0066958683507536,-1.098753277587896,84.89596992744153,20.64764291988554,0.7729441898839603,1,-0.6700019836425781,-1.9650020599365234,-2.566250801086426,-4.585000991821289,5.049999237060547,1,0.07493728695299007,1.2272786384956373,39.43999862670898,1.040809335855696,39.68000030517578,-1.1841982422414183,39.20000076293945,0.07493728695299007
5296,2013-01-30,39.849998474121094,40.38999938964844,39.650001525878906,39.97000122070313,7279700.0,-0.001253209269312494,-1.846164003697346,-0.21429009339174707,61.89849267868247,71.92598182853271,-0.7823680766900551,-1.1934294927417568,-2.130878802307649,-4.956805796895495,21.837346315055093,0.7399978637695312,1.0890219988990708,1.027498626708983,-0.30989352219505406,2.36489077561302,0.358802552256968,1.696194701160998,-0.7987751577148501,70.7316770597284,8.766737752794043,0.6686960744520171,1,-0.5199985504150391,-1.8149986267089844,-2.4987478256225586,-4.534997940063477,5.5800018310546875,2,0.07202014696301284,-1.2121203363870185,39.900001525878906,1.2272786384956373,39.43999862670898,1.040809335855696,39.68000030517578,0.07202014696301284
5297,2013-01-31,39.45000076293945,39.81999969482422,39.2400016784668,39.75,7956200.0,-0.010037584102830066,1.6363628482005843,2.4999364231672496,55.700692895891564,68.86319122605519,-0.27576603004733613,-0.6769209218988834,-1.694032787196221,-4.439725746823527,23.240046483643134,0.6099967956542969,0.9975650688490916,0.5315008163452148,-0.6854680122840193,1.748469644974449,-0.07698359796940224,1.139985230659832,0.9399986267089844,21.99168679542742,-35.81714395019308,0.6084844143146185,1,-0.12000083923339844,-1.4150009155273438,-2.265000343322754,-4.135000228881836,6.489997863769524,3,0.10139416787433175,-1.846164003697346,39.849998474121094,-1.2121203363870185,39.900001525878906,1.2272786384956373,39.43999862670898,0.10139416787433175
5298,2013-02-01,40.560001373291016,41.13999938964844,39.93999862670898,40.16999816894531,13030400.0,0.028136897056649346,-1.8235236039367264,-1.3000139872588787,64.47616328031276,66.34347438192411,-1.2341532089762879,-1.6273875820346646,-2.7602969912583646,-5.4333835533002315,24.712966286173934,1.6899986267089844,0.9587799935321044,1.4872512817382812,0.25866367543382296,2.7158388880427395,0.8729574785860521,2.1015450848905104,-1.3199996948242188,69.94829405974644,14.166732665336568,0.614293803152229,2,-0.8550014495849609,-2.1500015258789062,-3.2475013732910156,-5.245000839233398,5.619998931884766,4,0.08160743211348631,1.6363628482005843,39.45000076293945,-1.846164003697346,39.849998474121094,-1.2121203363870185,39.900001525878906,0.08160743211348631
5299,2013-02-04,39.59000015258789,40.900001525878906,39.5099983215332,40.709999084472656,12765200.0,-0.023915216663229155,-1.1718756053584467,-2.871768537809208,55.812041718189626,63.5669092429122,-0.21635898981291746,-0.5492964842915029,-1.7728868497559631,-4.349662654473171,25.936880941305585,1.3900032043457031,0.9081417860236556,0.4307500839233427,-0.6758732348559207,1.537373402702606,-0.12256157546628543,0.9840617433129708,-0.34999847412109375,18.420994512852534,-36.04146385258434,0.5533116593896306,2,0.11499977111816406,-1.1800003051757812,-2.372499465942383,-4.274999618530273,6.279998779296882,0,0.13715585461600055,-1.8235236039367264,40.560001373291016,1.6363628482005843,39.45000076293945,-1.846164003697346,39.849998474121094,0.13715585461600055
5300,2013-02-05,40.540000915527344,41.34000015258789,40.150001525878906,40.150001525878906,11527200.0,0.0239959777539267,-5.102566610587268,-0.3482140728403514,63.6563664432748,63.608333427950235,-1.0257523576772698,-1.40598951525525,-2.689889824596783,-5.182458468490914,26.862600354622096,1.75,0.863668842068968,1.2757507324218764,0.0630485005951158,2.488452964248637,0.6693996165084926,1.8821018483352603,-1.2619992828369107,61.90477055487536,3.725431712630545,0.6063511159133821,2,-0.5975017547607422,-1.9425010681152344,-3.4825000762939453,-5.225000381469727,5.3400001525878835,1,0.11988161076952797,-1.1718756053584467,39.59000015258789,-1.8235236039367264,40.560001373291016,1.6363628482005843,39.45000076293945,0.11988161076952797
5301,2013-02-06,39.90999984741211,40.61999893188477,39.54999923706055,40.61000061035156,11644000.0,-0.015540233199006548,1.97223208277919,-1.7948765601158105,59.019730961733096,62.258789238643324,-0.1812253560726873,-0.7174757944192649,-2.0427190955227132,-4.434931750296357,26.9757836774058,1.0699996948242259,0.7477549360196676,0.585249710083005,-0.6296561490545329,1.8001555692205429,-0.022203219485760428,1.1927026396517704,-0.5495182739257771,31.904697893922275,-28.72777065745023,0.607452929568768,2,0.35250091552734375,-1.3125,-2.852499008178711,-4.594999313354492,5.259998321533203,2,0.12628416273607557,-5.102566610587268,40.540000915527344,-1.1718756053584467,39.59000015258789,-1.8235236039367264,40.560001373291016,0.12628416273607557
5302,2013-02-07,40.36000061035156,40.459999084472656,39.47999954223633,39.77999877929688,11699400.0,0.01127538874116607,1.5128232716459955,-0.828573141290773,60.47274111700553,60.99770403350129,-0.5021861799857561,-1.1122721782554805,-2.45948979915417,-4.7671097488163525,27.06102351855192,0.9799995422363281,0.7024724027046005,0.9640005111694308,-0.3198498221913084,2.24785084453017,0.3220753444890647,1.6059256778497968,-0.920338293701171,47.31186985733857,-14.154948923753516,0.6419251666803687,2,-0.08500099182128906,-1.2224998474121094,-3.302499771118164,-5.045000076293945,4.439998626708984,3,0.12561941571239377,1.97223208277919,39.90999984741211,-5.102566610587268,40.540000915527344,-1.1718756053584467,39.59000015258789,0.12561941571239377
5303,2013-02-08,40.900001525878906,41.27000045776367,40.150001525878906,40.31999969482422,8968800.0,0.013379606227975183,-1.434785132602458,1.0000000000000122,61.311047304122,60.80395395166321,-0.9509312324175667,-1.581345075502938,-2.9460831229865363,-5.188863625805936,27.087783781305152,1.1199989318847656,0.8031775976793512,1.4075014114379911,-0.02325772904626433,2.8382605519222466,0.6921218411958634,2.122880981680119,-1.4200019836425781,76.34416761692249,17.53881259407892,0.715379570242128,2,-0.6100006103515625,-1.5450019836425781,-3.9087514877319336,-5.585000991821289,3.479999542236321,4,0.12322730838142104,1.5128232716459955,40.36000061035156,1.97223208277919,39.90999984741211,-5.102566610587268,40.540000915527344,0.12322730838142104
5304,2013-02-11,40.400001525878906,41.0099983215332,40.15999984741211,40.900001525878906,11061800.0,-0.01222493841922312,1.3611278888641638,-0.8620662439820052,58.925242453088025,60.14139098358887,-0.33574078734427815,-1.0268819028686096,-2.401091718189406,-4.5865343482036565,27.115990201909657,0.8499984741210938,0.7924216823516232,0.8395013809204102,-0.6294698928206515,2.308472654661472,0.10501574404987934,1.573987017790941,-0.9200019836425781,49.46245600794113,-8.429101888964283,0.7344856368705319,2,-0.1100006103515625,-1.0175018310546875,-3.438751220703125,-5.085000991821289,4.119998931884766,0,0.14306927131164593,-1.434785132602458,40.900001525878906,1.5128232716459955,40.36000061035156,1.97223208277919,39.90999984741211,0.14306927131164593
5305,2013-02-12,40.83000183105469,40.95000076293945,40.29999923706055,40.459999084472656,9791000.0,0.010643571508291538,1.131150411486605,-0.7400054931640625,65.08134983724301,60.495041778984486,-0.6928029808446823,-1.3741495330121154,-2.786946409043793,-4.940844009737525,27.132827660179657,0.6500015258789062,0.7542566948685518,1.1722515106201143,-0.36439512886612846,2.708898150106357,0.4039281908769894,1.9405748303632393,-1.2756022644042986,75.41908370592321,11.483082999071499,0.7683233197431218,2,-0.5400009155273438,-1.1100025177001953,-3.8437509536743164,-5.51500129699707,3.7099990844726562,1,0.12343857151132287,1.3611278888641638,40.400001525878906,-1.434785132602458,40.900001525878906,1.5128232716459955,40.36000061035156,0.12343857151132287
5306,2013-02-13,41.400001525878906,41.5099983215332,40.83000183105469,40.959999084472656,7962700.0,0.013960315191332784,1.0606078120845712,1.1891869600181455,64.1388038046897,61.43260965773983,-1.1396601383093738,-1.8234126595224325,-3.300431119000372,-5.4388141301038075,27.624595278139765,0.6799964904785156,0.8046665124301242,1.6062511444091783,-0.04334961035500129,3.255851899173358,0.7814507670270885,2.431051521791268,-1.7741779357910161,94.5814353793653,31.83238543535097,0.824800377382089,2,-0.9050025939941406,-1.5100021362304688,-4.285000801086426,-6.085000991821289,4.109996795654297,2,0.10821254534099234,1.131150411486605,40.83000183105469,1.3611278888641638,40.400001525878906,-1.434785132602458,40.900001525878906,0.10821254534099234
5307,2013-02-14,41.599998474121094,41.75,41.11000061035156,41.18000030517578,8687400.0,0.004830843982388977,-1.2857220708446866,0.9545359966708281,62.79997477216106,61.246366490167425,-1.1204329963148325,-1.8824671059580425,-3.4341374990254536,-5.568400065134583,28.583194210992175,0.6399993896484375,0.8209748830984367,1.6554981231689467,-0.07792313618455182,3.3889193825224453,0.788787493492201,2.5222087528456925,-1.8611244001464868,90.62489569177217,31.198810332081166,0.8667106296767492,2,-0.9849987030029297,-1.5899982452392578,-4.157497406005859,-5.962497711181641,3.3800010681152344,3,0.08581730350411143,1.0606078120845712,41.400001525878906,1.131150411486605,40.83000183105469,1.3611278888641638,40.400001525878906,0.08581730350411143
5308,2013-02-15,41.599998474121094,41.709999084472656,41.29999923706055,41.45000076293945,8020500.0,0.0,1.2162217892012825,0.3571389645776567,64.8760198132902,62.25347516740082,-1.0699075445647637,-1.748850615401814,-3.359226679838862,-5.49815242346294,29.270458777506704,0.4099998474121094,0.8658534360451853,1.5137481689453125,-0.27629149682808674,3.3037878347187117,0.6187283360586164,2.4087680018320086,-1.7002343260644537,90.56594267398256,30.036783594574658,0.8950198328866988,2,-0.9849987030029297,-1.5899982452392578,-4.157497406005859,-5.962497711181641,4.159999847412109,4,0.07692309808448994,-1.2857220708446866,41.599998474121094,1.0606078120845712,41.400001525878906,1.131150411486605,40.83000183105469,0.07692309808448994
5309,2013-02-19,42.27999877929688,43.040000915527344,42.060001373291016,42.25,11548300.0,0.01634616178168402,-3.780531829769813,0.19999491365941513,65.90906540978912,62.50377505256908,-1.484292974190332,-2.2994421003858534,-3.960995164793083,-6.106750542643162,30.18730694729186,1.44000244140625,0.9965157381530929,2.0367485046386804,0.055557406856557634,4.017939602420803,1.0461529557476226,3.0273440535297382,-2.232215763084774,72.26271274929545,14.203766307106022,0.9905955488910598,2,-1.0199985504150462,-1.6249980926513743,-4.7487497329711985,-6.5974998474121165,5.44000244140625,1,0.049668929740997125,1.2162217892012825,41.599998474121094,-1.2857220708446866,41.599998474121094,1.0606078120845712,41.400001525878906,0.049668929740997125
5310,2013-02-20,41.88000106811523,42.84000015258789,41.88000106811523,42.5099983215332,9391800.0,-0.009460684075930481,-2.0476294277928693,-21.000762970493735,62.962982811447134,62.94191414698175,-0.9769652302090748,-1.75927401253945,-3.474033775768099,-5.632161591113551,30.874279542990912,0.9599990844726634,0.9799301365026736,1.4905008316039954,-0.521876624293327,3.502878287501318,0.48431210365533417,2.4966895595526566,-1.532996261971597,47.51129737735107,-8.575140272277011,1.0061887279486605,2,-0.6200008392333913,-1.2250003814697195,-4.348752021789544,-6.197502136230462,7.05999755859375,2,0.06303723310213516,-3.780531829769813,42.27999877929688,1.2162217892012825,41.599998474121094,-1.2857220708446866,41.599998474121094,0.06303723310213516
5311,2013-02-21,41.540000915527344,41.849998474121094,41.18000030517578,41.81999969482422,9769500.0,-0.008118437056266914,2.9412081500762945,0.4444444444444394,63.44916363872019,63.2726277605056,-0.42625978976542456,-1.236966261552098,-3.051000869663852,-5.219827860213535,32.00213514243371,0.700000762939446,1.0870028630211763,0.9945005416870103,-0.8519123066049659,2.8409133899789865,0.07129411754102222,1.9177069658329984,-0.9236964984453451,22.279805035399594,-36.5447166455768,0.9232064241459894,2,0.05500030517578125,-0.8850002288818359,-3.7387514114379883,-5.857501983642578,6.439998626708984,3,0.07221954583247547,-2.0476294277928693,41.88000106811523,-3.780531829769813,42.27999877929688,1.2162217892012825,41.599998474121094,0.07221954583247547
5312,2013-02-22,42.45000076293945,42.4900016784668,41.599998474121094,41.65999984741211,6138700.0,0.021906591895908267,1.045977918672665,-2.821444141689373,62.48348392233536,63.40289849586264,-1.127147288872031,-1.9931921863764899,-3.871001016816656,-6.041648356556379,33.04121087952608,0.9500007629394531,1.0837949899847246,1.7420003890991183,-0.17647046355236995,3.6604712417506065,0.7827649627733706,2.701235815424866,-1.5913266960129206,68.27957209775465,10.413429308979048,0.9592354263257452,2,-0.8500003814697266,-1.7950000762939453,-4.54000186920166,-6.7675018310546875,5.75,4,0.07208474684564092,2.9412081500762945,41.540000915527344,-2.0476294277928693,41.88000106811523,-3.780531829769813,42.27999877929688,0.07208474684564092
5313,2013-02-25,42.09000015258789,43.349998474121094,42.060001373291016,42.77000045776367,9560900.0,-0.008480579596734872,-2.486488715680513,-0.8607588824398582,67.95977247739404,64.40673516522997,-0.6488244935614915,-1.5213852232219551,-3.457016914414446,-5.599297054682246,34.000634277208455,1.2899971008300781,1.1623951480972465,1.2614997863769517,-0.6876027732808083,3.2106023460347117,0.2869485065480717,2.2360510662058317,-1.0131934008012777,41.935512224620815,-20.05598562353851,0.974551279828879,2,-0.2650012969970703,-1.2800006866455078,-4.166251182556152,-6.407501220703125,5.540000915527337,0,0.06866237536639086,1.045977918672665,42.45000076293945,2.9412081500762945,41.540000915527344,-2.0476294277928693,41.88000106811523,0.06866237536639086
5314,2013-02-26,42.25,42.41999816894531,41.68999862670898,42.13999938964844,7196000.0,0.0038013743604672356,2.2444644128717552,-0.16176553085976506,63.85737108545169,64.27073752614206,-0.5797743208047876,-1.5389770411653956,-3.5582880623858983,-5.6727048902185615,34.35775805765416,0.7299995422363352,1.2067850574058099,1.2809995651245103,-0.6517199525049975,3.213719082754018,0.3146398063097564,2.247359323939264,-0.9004102415332511,49.308783303917366,-12.169321931529637,0.9663597588147527,2,-0.15999984741210938,-1.4400005340576172,-4.157501220703125,-6.567501068115234,5.490001678466797,1,0.08307688334989827,-2.486488715680513,42.09000015258789,1.045977918672665,42.45000076293945,2.9412081500762945,41.540000915527344,0.08307688334989827
5315,2013-02-27,42.88999938964844,43.290000915527344,42.08000183105469,42.38999938964844,7986000.0,0.015147914547892105,-1.1607220708446866,4.545429324455542,74.11004235057082,65.37865292012883,-1.002228216325463,-2.0485164542472063,-4.107377254586652,-6.230373375968895,34.90719116478444,1.2099990844726562,1.2253918923931337,1.7714990615844712,-0.2724211367346001,3.8154192599035426,0.7495389624249356,2.793459160744007,-1.3003605853031672,78.80186762110355,13.021828618951304,1.0219600991595357,2,-0.6599998474121094,-2.0799999237060547,-4.748750686645508,-7.207500457763672,4.479999542236335,2,0.11261370715291785,2.2444644128717552,42.25,-2.486488715680513,42.09000015258789,1.045977918672665,42.45000076293945,0.11261370715291785
5316,2013-02-28,42.72000122070313,43.18000030517578,42.709999084472656,43.02999877929688,10104200.0,-0.003963585249813106,-1.8484764414850579,-0.6199951171875,70.00002586238114,66.17865859681997,-0.6987814369499503,-1.7417825677570207,-3.83802688101931,-5.99208839692114,35.15214273333193,0.470001220703125,1.308316412375305,1.4580007553100671,-0.6137393629483867,3.529740873568521,0.42213069618084376,2.4938708144392905,-1.0300025939941548,64.00015694754505,-3.9459543060678612,1.0358700591292251,2,-0.4550018310546946,-1.9100017547607493,-4.556251525878913,-7.015001296997077,4.479999542236321,3,0.14559918605506694,-1.1607220708446866,42.88999938964844,2.2444644128717552,42.25,-2.486488715680513,42.09000015258789,0.14559918605506694
5317,2013-03-01,43.45000076293945,43.5,42.38000106811523,42.63000106811523,11294500.0,0.017088003777550043,1.4347851326024734,-2.645181138019318,70.93598003075564,66.85198750987168,-1.2725870175015288,-2.2733004233490917,-4.477808284484638,-6.655409484685862,35.963929918430786,1.1199989318847727,1.3302682172985598,1.9880002975463853,-0.11920594415092012,4.095206539243691,0.934397176697729,3.0416034183950416,-1.5608021545410224,97.23761330801445,29.099915548891047,1.0536031208486527,3,-1.1100006103515625,-2.427501678466797,-5.2925004959106445,-7.745000839233398,4.849998474121094,4,0.10425773762380985,-1.8484764414850579,42.72000122070313,-1.1607220708446866,42.88999938964844,2.2444644128717552,42.25,0.10425773762380985
5318,2013-03-04,43.86999893188477,43.88000106811523,43.18000030517578,43.52999877929688,8814000.0,0.009666240772625123,2.8888453265237435,0.41463448673694037,78.86857554159585,68.29193308007243,-1.493813527209035,-2.5640684606981026,-4.807134181432438,-7.002975403299622,35.81533578197536,0.700000762939446,1.3434137614518988,2.2424985885620217,-0.07578395402746452,4.560781131151508,1.0833573172672786,3.4016398598567648,-1.755288128662123,99.54328195981225,27.843543295557737,1.159141271294742,3,-1.339998245239265,-2.3374977111816477,-5.6949987411499094,-8.147499084472663,5.860000610351555,0,0.09870075077452589,1.4347851326024734,43.45000076293945,-1.8484764414850579,42.72000122070313,-1.1607220708446866,42.88999938964844,0.09870075077452589
5319,2013-03-05,45.02000045776367,45.58000183105469,44.349998474121094,44.349998474121094,15086800.0,0.02621384896007095,-2.6716409412595294,1.9705931851585903,81.12929912080475,70.31041267000104,-2.474491256036572,-3.4640116539817143,-5.833500019271604,-8.07120608877267,36.623267003205314,1.7100028991699148,1.3981275866575373,3.121000099182126,0.5494158615621529,5.692584336802099,1.8352079803721395,4.406792217992113,-2.6399993896484446,83.99996076311383,12.243150027045274,1.2857921188099852,3,-1.6399993896484375,-2.625,-6.689999580383301,-9.047500610351562,6.630001068115227,1,0.05797424664178252,2.8888453265237435,43.86999893188477,1.4347851326024734,43.45000076293945,-1.8484764414850579,42.72000122070313,0.05797424664178252
5320,2013-03-06,45.4000015258789,45.45000076293945,44.63999938964844,45.22999954223633,8542200.0,0.008440716664846137,5.0,0.2537335527252124,80.5810711494266,72.21395794896843,-2.5732786861776944,-3.648295161578808,-6.065331045706564,-8.36943021141662,37.14368847640719,0.8100013732910156,1.4618058306100394,3.258001136779775,0.33293287941520333,6.183069394144347,1.7954670080974893,4.720535265462061,-2.4440003204345686,94.37499180436308,24.451743188228846,1.4625341286822844,3,-1.8100013732910085,-2.989999771118157,-6.817502021789544,-7.527502059936516,6.529998779296882,2,0.05154185184892679,-2.6716409412595294,45.02000045776367,2.8888453265237435,43.86999893188477,1.4347851326024734,43.45000076293945,0.05154185184892679
5321,2013-03-07,44.95000076293945,45.20000076293945,44.5099983215332,45.099998474121094,9176500.0,-0.009911910744825336,2.9428453095879066,-0.8823291820936081,74.6686577260013,73.56786614937576,-1.7754037204160937,-2.9527386983753203,-5.455149579995819,-7.831215947941111,38.49727349969823,0.890003204345696,1.4622550141323032,2.5560003280639663,-0.42725380101331467,5.539254457141247,1.0643732635253258,4.047627392602607,-1.5216794448852582,80.31247131527158,12.470501299327395,1.49162706453864,3,-1.3150005340576172,-2.539999008178711,-6.367501258850098,-7.07750129699707,5.729999542236328,3,0.053837555681212956,5.0,45.4000015258789,-2.6716409412595294,45.02000045776367,2.8888453265237435,43.86999893188477,0.053837555681212956
5322,2013-03-08,45.43000030517578,45.54999923706055,44.5099983215332,45.2400016784668,6885100.0,0.01067852133680236,3.8372530406933936,-1.266676839347931,76.34115267926205,74.49913061624999,-1.9983883090315757,-3.1973618292477823,-5.764154007186363,-8.210134132142116,40.08002776932737,1.0400009155273438,1.5383728872941376,2.7824998855590835,-0.3317785989172535,5.89677837003542,1.2253606433209114,4.3396391277972555,-1.6143764947814958,93.74994039539311,27.593428834709528,1.5571392422381691,3,-1.7950000762939453,-3.019998550415039,-6.747500419616699,-7.457500457763672,6.579998016357422,4,0.03896104877556028,2.9428453095879066,44.95000076293945,5.0,45.4000015258789,-2.6716409412595294,45.02000045776367,0.03896104877556028
5323,2013-03-11,45.93999862670898,45.95000076293945,45.18000030517578,45.4900016784668,7298000.0,0.0112260250518883,2.2765891825206155,2.368422109342023,75.77466620030614,75.82327451790047,-2.128686430299254,-3.489315313000567,-6.090804021950774,-8.616975384070862,41.16419744852966,0.7700004577636719,1.6685688665150096,3.0404983520507756,-0.28676330997118527,6.367760014072736,1.3768675210397987,4.704129183061752,-1.8067867725958209,99.37486737985465,32.58662641549952,1.66363083101098,3,-1.924997329711907,-3.2249984741210866,-7.257498741149895,-7.967498779296868,6.0,0,0.051371368761415015,3.8372530406933936,45.43000030517578,2.9428453095879066,44.95000076293945,5.0,45.4000015258789,0.051371368761415015
5324,2013-03-12,46.18000030517578,46.36999893188477,45.52999877929688,45.97000122070313,9915900.0,0.005224242177649385,1.8474758185485272,0.4666677969549948,80.97982772296079,76.58658400372158,-1.9585551012250733,-3.451027514595552,-6.142822504832729,-8.75193597170528,42.37161995738684,0.8400001525878906,1.7696003424854396,2.991500091552737,-0.4245441105697054,6.40754429367518,1.2834779904915123,4.699522192613962,-1.6834306692973655,89.78502342141282,19.709133319180978,1.7080221010612218,3,-1.8050003051757812,-3.2550010681152344,-7.122500419616699,-7.770000457763672,4.680000305175781,1,0.07687308821136307,2.2765891825206155,45.93999862670898,3.8372530406933936,45.43000030517578,2.9428453095879066,44.95000076293945,0.07687308821136307
5325,2013-03-13,45.86999893188477,46.1500015258789,45.61000061035156,46.1500015258789,6112100.0,-0.00671289240455597,2.857113663301735,-1.3333514986375796,81.33139010110901,77.84562447469133,-1.3202223821266799,-2.8923759099300312,-5.641018181731127,-8.332679914512504,43.644293078955975,0.5699996948242188,1.8721915814502523,2.429498863220225,-0.9975542723990785,5.856551998839528,0.7159722954105732,4.143025431029876,-0.9987434368050856,73.11828839101875,-2.8794141561775746,1.713526567809653,3,-1.4949989318847727,-2.944999694824226,-6.812499046325691,-7.459999084472663,7.29999923706054,2,0.12600834376685333,1.8474758185485272,46.18000030517578,2.2765891825206155,45.93999862670898,3.8372530406933936,45.43000030517578,0.12600834376685333
5326,2013-03-14,45.88000106811523,46.13999938964844,45.68000030517578,45.9000015258789,8979700.0,0.000218053988736866,-1.1904614853635131,0.07142954455661729,78.53576610645875,78.69004514976946,-0.9329490626355721,-2.6873191533687972,-5.472393863994874,-8.240722599109198,44.55238958545912,0.45999908447265625,2.0347724104965295,2.215501022338863,-1.2355492739741365,5.666551318651862,0.4899758741823632,3.9410261704953626,-0.708996885674523,73.65603747426039,-3.1808952998937627,1.7255251481564993,3,-1.1050014495849538,-2.9550018310546804,-6.610001564025872,-7.370000839233391,8.16999816894532,3,0.13186571700550953,2.857113663301735,45.86999893188477,1.8474758185485272,46.18000030517578,2.2765891825206155,45.93999862670898,0.13186571700550953
5327,2013-03-15,45.16999816894531,46.0,44.959999084472656,45.81000137329102,14207400.0,-0.015475215401931197,1.039216566250416,31.999427808506937,74.213804036259,78.17284831584314,0.05218075214985163,-1.7878094789255101,-4.614283452374266,-7.441274388219284,44.93877623257138,1.0400009155273438,2.073216098867796,1.326998138427733,-2.0427876323652754,4.696783909220741,-0.35789474696877477,3.0118910238242407,1.2000007629394602,14.893553702015222,-63.61698632569258,1.684892885396506,3,0.1900005340576172,-2.2449989318847656,-5.739997863769531,-6.659997940063477,8.160003662109375,4,0.12198366968317997,-1.1904614853635131,45.88000106811523,2.857113663301735,45.86999893188477,1.8474758185485272,46.18000030517578,0.12198366968317997
5328,2013-03-18,44.79999923706055,45.0099983215332,44.099998474121094,44.7400016784668,9084200.0,-0.008191254081988064,2.7916997806529547,-0.09374571593760513,69.40637652145101,76.8703013603594,0.6347211391098213,-1.228782836799624,-4.095649676389272,-6.972934491244338,44.93671214780849,1.0699996948242188,2.170458097664678,0.7969991683959989,-2.425004390199888,4.019002726991886,-0.8140026109019445,2.4080009476939424,1.5417996978759803,30.837031796419467,-49.245402479700545,1.6110017792979436,3,0.4349994659423828,-1.539999008178711,-5.093749046325684,-6.289999008178711,5.770000457763672,0,0.16093748230487082,1.039216566250416,45.16999816894531,-1.1904614853635131,45.88000106811523,2.857113663301735,45.86999893188477,0.16093748230487082
5329,2013-03-19,44.38000106811523,45.0,43.77999877929688,44.810001373291016,9059300.0,-0.009374959287898332,2.012357772586826,-7.166963377416192,61.73229245200846,74.77599261620182,1.0665470754054311,-0.6781607780638197,-3.5412442187503714,-6.442467136211484,43.93572582967044,1.220001220703118,2.206000719575087,0.27200088500975994,-2.848866192713949,3.392867962733469,-1.288432653852091,1.8324344238716108,1.8721258483886842,25.316522931615147,-52.658879755097026,1.5604335388618544,3,0.6949977874756001,-1.1150016784667898,-4.557500839233391,-5.870000839233391,7.049999237060554,1,0.1703469440433436,2.7916997806529547,44.79999923706055,1.039216566250416,45.16999816894531,-1.1904614853635131,45.88000106811523,0.1703469440433436
5330,2013-03-20,44.52000045776367,44.81999969482422,44.290000915527344,44.810001373291016,7041300.0,0.00315456030371819,2.4193738924985233,0.6744202551409552,64.24049238539772,73.61730757835699,0.8812668104475208,-0.6432151007151106,-3.5611362577244634,-6.468385201849117,43.17392013252223,0.529998779296875,2.165278594003759,0.28000030517578267,-2.6623005519568963,3.2223011623084616,-1.1911501233905568,1.7511507337421222,1.5837987705078191,31.355995215465477,-46.388357489313385,1.4711504285663402,3,0.5549983978271555,-1.1850013732910156,-4.683750152587891,-6.010000228881836,6.860000610351555,2,0.14240790852198382,2.012357772586826,44.38000106811523,2.7916997806529547,44.79999923706055,1.039216566250416,45.16999816894531,0.14240790852198382
5331,2013-03-21,44.540000915527344,44.7400016784668,44.2599983215332,44.45000076293945,12615200.0,0.0004492465758765274,-1.0425455932602326,-0.3103443739970009,59.714788706057114,71.76993380355644,0.8906534618060746,-0.4500116539018393,-3.466702532714578,-6.361294054635934,43.425823521864906,0.48000335693359375,1.9942533143714698,0.15000076293945597,-2.50454420405719,2.804545729936102,-1.1772717205588634,1.4772732464377754,1.4243702858056722,34.234311636538386,-39.34877805201939,1.3272724834983223,3,0.5349979400634837,-0.9400005340576172,-4.535000801086426,-6.030000686645508,6.549999237060547,3,0.1937583537500427,2.4193738924985233,44.52000045776367,2.012357772586826,44.38000106811523,2.7916997806529547,44.79999923706055,0.1937583537500427
5332,2013-03-22,45.5099983215332,45.56000137329102,44.84000015258789,45.13000106811523,8290600.0,0.0217781182323169,1.9999841055391603,4.222184546263801,63.31167544376795,70.38515705282998,-0.07465347184241722,-1.2427225212573632,-4.316210847522555,-7.224652710579811,43.48061244371153,1.020000457763679,1.8232314423205978,0.9669982910156278,-1.5667325415817288,3.5007291236129845,-0.2998671252830505,2.233863707314306,0.3233105344776419,97.19084388266998,25.780681983461534,1.2668654162986774,3,-0.4349994659423757,-1.769998550415039,-5.317499160766602,-6.914999008178711,5.130001068115234,4,0.1876510927377164,-1.0425455932602326,44.540000915527344,2.4193738924985233,44.52000045776367,2.012357772586826,44.38000106811523,0.1876510927377164
5333,2013-03-25,44.97999954223633,46.13000106811523,44.7599983215332,46.0099983215332,12174000.0,-0.01164576574036269,1.1574773822253857,-2.7105426948018847,49.638980966454085,66.90284074655146,0.34067426866789674,-0.5113270180459892,-3.6705257074195288,-6.582350256536991,43.165151643089374,1.3700027465820241,1.7086786712411168,0.2924995422363281,-1.9669911794119557,2.551990263884612,-0.8372458185878102,1.4222449030604665,-1.200000762939446,51.06381251836329,-17.979123351036932,1.1297453608241415,3,-0.0149993896484375,-1.2049999237060547,-4.667499542236328,-6.2649993896484375,5.159999847412109,0,0.1856381141350989,1.9999841055391603,45.5099983215332,-1.0425455932602326,44.540000915527344,2.4193738924985233,44.52000045776367,0.1856381141350989
5334,2013-03-26,45.7599983215332,45.88999938964844,45.11000061035156,45.1500015258789,7122900.0,0.01734101350011019,-1.2608705267056983,-0.5922306005748047,53.030276758277296,63.75827259734793,-0.5645339086130932,-1.06972825732786,-4.325645914433778,-7.241894688590314,43.35049071945616,0.9099998474121094,1.5429547711528002,0.896998405456543,-1.0947217722371505,2.8887185831502364,-0.09886168339030377,1.8928584943033897,-1.9329994964599564,80.21378592847994,13.781360712243739,0.9958600888468463,3,-0.7999992370605469,-1.9849987030029297,-5.447498321533203,-7.0449981689453125,6.420001983642578,1,0.10511367022991314,1.1574773822253857,44.97999954223633,1.9999841055391603,45.5099983215332,-1.0425455932602326,44.540000915527344,0.10511367022991314
5335,2013-03-27,47.72000122070313,47.83000183105469,45.91999816894531,46.20000076293945,18418400.0,0.04283223275923098,1.195404390405388,2.491817118700227,68.59060519525877,62.653254718325705,-2.497115050643451,-2.7924991559930774,-6.130423149353874,-9.069701241003855,43.43472838281854,2.0700035095214844,1.3915783936934503,2.6155012130737347,0.4660195860882155,4.764982840059254,1.540760399580975,3.6902420265664944,-3.846942350769048,96.91875343936847,30.910174436417506,1.0747408134927614,3,-1.9150009155273509,-3.2150001525878977,-6.76250076293946,-8.36000061035157,7.430000305175767,2,0.07774515904377388,-1.2608705267056983,45.7599983215332,1.1574773822253857,44.97999954223633,1.9999841055391603,45.5099983215332,0.07774515904377388
5336,2013-03-28,48.93999862670898,49.47999954223633,47.849998474121094,47.86000061035156,18502100.0,0.02556574549031132,-1.9636321391043803,0.7105247967795854,71.42856477464173,62.34378368925712,-3.61786130748834,-3.7129839900376638,-7.171209287849074,-10.151620732791187,43.754772151326996,1.759998321533196,1.2077618472809561,3.524498748779287,1.0520362936068608,5.996961203951713,2.2882675211930703,4.7607299763655035,-4.908662038330071,88.55930559596533,24.983317862043158,1.2362312275862137,3,-2.3099994659423757,-3.6099987030029226,-7.982498168945305,-9.579998016357415,5.490001678466804,3,0.049857019000295155,1.195404390405388,47.72000122070313,-1.2608705267056983,45.7599983215332,1.1574773822253857,44.97999954223633,0.049857019000295155
5337,2013-04-01,47.97999954223633,49.16999816894531,47.90999984741211,49.0099983215332,14403100.0,-0.01961583799368416,-1.1538466554507871,-0.9537043250975815,61.80556168772116,61.49924870773158,-2.477925949239271,-2.5257019368651754,-6.036396619128233,-9.053812353304842,44.55892189151096,1.2599983215332031,1.017983479649125,2.3379997253417955,-0.20528917822617387,4.881288628909765,1.0663552735578108,3.60964417712578,-3.6217431766259764,68.22034720201727,8.793763157225499,1.2716444517839849,4,-1.3500003814697266,-2.440000534057617,-6.854998588562012,-8.619998931884766,5.150001525878899,0,0.06481868778706135,-1.9636321391043803,48.93999862670898,1.195404390405388,47.72000122070313,-1.2608705267056983,45.7599983215332,0.06481868778706135
5338,2013-04-02,48.20000076293945,48.38000106811523,47.97000122070313,48.33000183105469,15536500.0,0.004585269337267439,2.5652231602342863,0.12621477882136825,61.71694146209136,61.49754304218524,-2.4193368231827534,-2.5346294139811505,-6.081226380399585,-9.133565412932484,45.176109840072364,0.40999984741209516,0.8857434607050436,2.341500854492189,-0.3018800959674479,4.984881804951826,1.019810379262374,3.663191329722004,-3.534439806731541,70.70940292553307,14.498243523270837,1.3216904752298178,4,-1.3300018310546875,-2.615001678466797,-7.072500228881836,-8.84000015258789,4.180000305175774,1,0.05062237734620689,-1.1538466554507871,47.97999954223633,-1.9636321391043803,48.93999862670898,1.195404390405388,47.72000122070313,0.05062237734620689
5339,2013-04-03,47.63000106811523,48.36999893188477,47.31000137329102,48.25,9168000.0,-0.011825719622446385,1.4651197863761165,4.769183368056629,59.90992500337216,61.01636888862685,-1.4973001243108044,-1.8541316389515075,-5.3511562367851795,-8.428641189831787,44.66620197389147,1.05999755859375,0.8168440168883251,1.641001129150382,-1.0845110256973385,4.366513283998103,0.2782450517265218,3.0037572065742424,-2.67557379674561,48.03377077321506,-5.78929596432868,1.3627560774238605,4,-0.7600021362304616,-2.045001983642571,-6.312501907348626,-8.11500167846679,5.1599998474121165,2,0.052697843066257466,2.5652231602342863,48.20000076293945,-1.1538466554507871,47.97999954223633,-1.9636321391043803,48.93999862670898,0.052697843066257466
5340,2013-04-04,47.7400016784668,48.349998474121094,47.56000137329102,47.90999984741211,10050300.0,0.00230948158481592,-1.9811280013819843,0.27419106744026905,60.356355764443634,61.087654117336456,-1.2320753425347348,-1.8760213639815504,-5.29054393904795,-8.385580988945307,44.12873805301483,0.789997100830071,0.8199924800482279,1.6340017318725586,-1.1843698147357316,4.452373278480849,0.22481595856841352,3.0431875051767037,-2.5140400708451764,19.815698986730908,-30.197454409559036,1.409185773304144,4,-0.6200027465820312,-1.960000991821289,-6.29000186920166,-8.22500228881836,5.13999938964843,3,0.09300373838720777,1.4651197863761165,47.63000106811523,2.5652231602342863,48.20000076293945,-1.1538466554507871,47.97999954223633,0.09300373838720777
5341,2013-04-05,47.36999893188477,47.45000076293945,46.52999877929688,46.9000015258789,10958000.0,-0.007750371461526684,1.9206362662048444,-2.7647204021183853,62.73149241718154,61.023189336604645,-0.46759357407430713,-1.3865096695680208,-4.733462674201284,-7.85832494302538,43.30454105546247,1.2100028991699148,0.9272117194644593,1.1429990768432674,-1.6741972186658245,3.9601953723523593,-0.26559907091127855,2.5515972245978134,-1.8887950481862674,31.818194954194805,-21.70222596596535,1.408598147754545,4,-0.2500000000000071,-1.4399986267089915,-5.849999427795417,-7.854999542236335,7.100002288818359,4,0.1642390282757089,-1.9811280013819843,47.7400016784668,1.4651197863761165,47.63000106811523,2.5652231602342863,48.20000076293945,0.1642390282757089
5342,2013-04-08,47.20000076293945,47.61000061035156,46.849998474121094,47.25,9538000.0,-0.003588730689856434,-1.0266620551449832,-0.10638194258442786,64.21802725792699,62.64308336899052,-0.03649603408589286,-1.135316766238951,-4.399649888865284,-7.5317429403824505,42.30211322266793,0.7600021362304688,1.0200667851909913,0.8845008850097642,-1.9384763973177925,3.707478167337321,-0.5269877561540142,2.2959895261735426,-1.4788691397286797,36.21627863339145,-19.340094522770208,1.4114886411637781,4,0.09499931335449219,-1.2700004577636719,-5.662501335144043,-7.685001373291016,9.049999237060547,0,0.1531779539273479,1.9206362662048444,47.36999893188477,-1.9811280013819843,47.7400016784668,1.4651197863761165,47.63000106811523,0.1531779539273479
5343,2013-04-09,48.29999923706055,48.81000137329102,47.9900016784668,48.09000015258789,13126300.0,0.023305052041117547,-3.000037216918846,-4.20004577706569,71.4912295378191,64.69430034449516,-0.6884216162261296,-2.1601990835273455,-5.33514835306741,-8.538384942018908,41.29211117459304,1.6100006103515696,1.2048087387570945,1.8664993286132798,-1.0847701527859357,4.817768810012495,0.3908645879136685,3.342134069312891,-2.3533355387082366,77.63151070205376,17.496111198312803,1.4756347406996093,4,-0.6000003814697266,-1.9699993133544922,-6.618749618530273,-8.709999084472656,8.060001373291016,1,0.10000003948962011,-1.0266620551449832,47.20000076293945,1.9206362662048444,47.36999893188477,-1.9811280013819843,47.7400016784668,0.10000003948962011
5344,2013-04-10,49.72999954223633,49.849998474121094,48.5,48.52000045776367,10084900.0,0.029606632044800074,-1.15999755859375,5.761925522252498,75.02402050922747,65.40912426826945,-1.6718700810397848,-3.48951515949139,-6.572903130813046,-9.855866004196464,40.21045815759562,1.5499992370605469,1.342291302198504,3.118999671936038,-0.17517326727482896,6.413172611146905,1.4719132023306045,4.7660861415414715,-3.5713356932509797,96.38557400858076,31.262697313269896,1.6470864696054328,4,-1.5400009155273438,-2.9150009155273438,-7.698748588562012,-9.94999885559082,5.229999542236328,2,0.05328778504468357,-3.000037216918846,48.29999923706055,-1.0266620551449832,47.20000076293945,1.9206362662048444,47.36999893188477,0.05328778504468357
5345,2013-04-11,51.6500015258789,51.97000122070313,50.18000030517578,50.20000076293945,15567100.0,0.0386085260670852,-1.402683086061019,1.1983486446780145,78.87896840153306,66.2369468934796,-3.325486496540641,-5.222027453584182,-8.289214847075534,-11.64784826746692,39.340491716860306,2.240001678466804,1.702444076937553,4.750001525878901,0.7839079493718302,8.716095102385971,2.766954737625362,6.733048314132439,-5.19603090688269,94.11765530859739,24.051240701273585,1.9830467882535365,4,-2.400001525878892,-3.775001525878892,-8.762500762939446,-11.020000457763665,4.649997711181648,3,0.022071623542494034,-1.15999755859375,49.72999954223633,-3.000037216918846,48.29999923706055,-1.0266620551449832,47.20000076293945,0.022071623542494034
5346,2013-04-12,51.93000030517578,52.43000030517578,51.38999938964844,51.65999984741211,10697000.0,0.005421079787511607,-1.5678991414590957,0.18620711427511674,77.62479592845045,67.99463958689397,-3.505378423095692,-5.297122087396268,-8.356458102211114,-11.801689598098392,38.472698234904016,1.0400009155273438,2.0266131250436743,4.7275003433227525,0.2051023433266579,9.249898343318847,2.4663013433247016,6.988699343320803,-4.924426626008881,91.03942946367289,23.39596566559939,2.261198999998048,4,-2.450000762939453,-3.825000762939453,-8.929999351501465,-11.299999237060547,3.8100013732910156,4,0.01829387169953023,-1.402683086061019,51.6500015258789,-1.15999755859375,49.72999954223633,-3.000037216918846,48.29999923706055,0.01829387169953023
5347,2013-04-15,50.68000030517578,52.36000061035156,50.61999893188477,52.25,13210200.0,-0.024070864484000642,-1.0591706092672268,-5.814803825993586,73.0956267927763,69.25893795697007,-2.0474136985669276,-3.808420954906424,-6.890946034586108,-10.443575277457192,38.41053090411498,1.7400016784667898,2.0498176951548857,3.202000236511232,-1.4679786061507372,7.871979079173201,0.8670108151802438,5.53698965784222,-3.023495430887813,60.58557339471218,-8.77691685045685,2.3349894213309863,4,-1.2000007629394531,-2.575000762939453,-7.657499313354492,-10.049999237060547,5.790000915527351,0,0.07478296946932517,-1.5678991414590957,51.93000030517578,-1.402683086061019,51.6500015258789,-1.15999755859375,49.72999954223633,0.07478296946932517
5348,2013-04-16,52.0099983215332,52.04999923706055,51.06000137329102,51.27000045776367,13561900.0,0.026243054624085937,1.4146298346653592,-0.47133631057959113,74.24360083763534,70.85156860522154,-3.1068463168306266,-4.8175676898604465,-8.021318010286976,-11.659980588268013,39.517813006915375,1.3699989318847656,1.9752302038340517,4.1714982986450195,-0.7351985584838587,9.078195155773898,1.7181498700805804,6.624846727209459,-3.7806739955386988,89.31292745475264,20.442219804429598,2.453348428564439,4,-2.529998779296875,-3.904998779296875,-8.987497329711914,-11.379997253417969,3.920001983642578,1,0.08152281898289071,-1.0591706092672268,50.68000030517578,-1.5678991414590957,51.93000030517578,-1.402683086061019,51.6500015258789,0.08152281898289071
5349,2013-04-17,51.93999862670898,52.20000076293945,50.72999954223633,51.70000076293945,12453000.0,-0.0013458891959864383,2.8684133915574965,0.3243223737795415,69.18181304300927,71.83217496950661,-2.6386630419373844,-4.376539529842638,-7.7171189980424515,-11.483545738688534,40.960827628023644,1.470001220703125,2.0720710212093607,3.7234987258911048,-1.225990335448742,8.672987787230952,1.2487541952211814,6.198243256561028,-3.2065931832127177,78.22214762369761,12.366471150878596,2.4747445306699247,4,-2.459999084472649,-3.834999084472649,-8.574997901916497,-11.12499809265136,3.540000915527351,2,0.08509823066051636,1.4146298346653592,52.0099983215332,-1.0591706092672268,50.68000030517578,-1.5678991414590957,51.93000030517578,0.08509823066051636
5350,2013-04-18,50.86000061035156,52.06000137329102,50.52999877929688,51.88000106811523,9391500.0,-0.020793185308288553,1.2173933475048078,-4.250039736783642,58.839790746581464,71.39976367277326,-1.1952434690746898,-2.9483758171564602,-6.441268702626758,-10.30023646716267,42.40739619047155,1.5300025939941406,2.143018479093371,2.326500701904294,-2.434681307939755,7.087682711748343,-0.054090303017730434,4.7070917068263185,-1.6830037834537634,17.36850347538688,-43.73099492859292,2.3805910049220262,4,-1.220001220703125,-2.7550010681152344,-7.210000991821289,-9.835000991821289,4.95000076293946,3,0.0806134177136959,2.8684133915574965,51.93999862670898,1.4146298346653592,52.0099983215332,-1.0591706092672268,50.68000030517578,0.0806134177136959
5351,2013-04-19,53.16999816894531,53.97999954223633,50.65999984741211,50.65999984741211,20436500.0,0.045418748149279375,-1.6454198525489339,-2.4607815638008,71.25307386300261,72.18143551778167,-2.901068465464661,-4.826123479958561,-8.504223634257393,-12.496992046158361,44.23881874234855,3.3199996948242188,2.3499035981713376,4.204998397827147,-0.596367557048751,9.006364352703045,1.8043154203892016,6.6056813752650925,-3.6026409246541533,76.52170451693223,15.648661550271669,2.4006829774379472,4,-2.18499755859375,-4.289999008178711,-9.519998550415039,-12.144998550415039,3.0100021362304688,4,0.05886780470012054,1.2173933475048078,50.86000061035156,2.8684133915574965,51.93999862670898,1.4146298346653592,52.0099983215332,0.05886780470012054
5352,2013-04-22,54.04999923706055,54.2400016784668,53.290000915527344,54.11999893188477,15188600.0,0.016550707135988052,5.1289346097999164,-0.0278883432804319,72.72727542183986,72.31877394933953,-3.0253621064230103,-5.305542724920471,-9.136369991396322,-13.252294980934877,45.557357367029375,1.0700035095214844,2.595645829464992,4.657999420166014,-0.3635520317509702,9.679550872082999,2.1472236942075185,7.16877514612451,-3.8648720710570643,94.87864439543264,33.793700495067725,2.510775725958494,4,-2.6799983978271484,-5.039999008178711,-10.199999809265137,-12.9375,1.5800018310546804,0,0.031267390661634975,-1.6454198525489339,53.16999816894531,1.2173933475048078,50.86000061035156,2.8684133915574965,51.93999862670898,0.031267390661634975
5353,2013-04-23,53.33000183105469,55.15999984741211,52.58000183105469,54.4000015258789,13828200.0,-0.013320951270470616,-1.0077807958914073,15.28577656675584,71.88941590858552,71.9704845492682,-1.695079947216989,-4.1401787312972544,-8.189182586865584,-12.403973702763636,46.65894857785424,2.579998016357422,2.86746390606028,3.5205018997192354,-1.3425031643812275,8.383506963819698,1.088999367669004,5.952004431769467,-2.670001983642578,60.4752139484414,-2.1672318804879254,2.431502532050233,4,-0.6600017547607422,-3.8600025177001953,-9.18750286102295,-12.21750259399414,2.4699974060058594,1,0.05887866645112294,5.1289346097999164,54.04999923706055,-1.6454198525489339,53.16999816894531,1.2173933475048078,50.86000061035156,0.05887866645112294
5354,2013-04-24,50.56999969482422,53.52000045776367,50.43000030517578,53.18000030517578,18388700.0,-0.05175327285706721,-1.138408861715215,2.43925360257262,59.029990542371266,69.76504256491691,1.3372309658889208,-1.0554609536570325,-5.213258791908061,-9.532230390844177,47.13212878786931,3.0900001525878906,3.110045414372081,0.5199996948242216,-3.9604837764070595,5.000483166055503,-1.720242040791419,2.760241430439862,4.590000152587891,2.9598182494167062,-62.41071235972263,2.240241735615641,4,2.2250003814697266,-1.1000003814697266,-6.322500228881836,-8.917499542236328,3.9099998474121094,2,0.10599170738971053,-1.0077807958914073,53.33000183105469,5.1289346097999164,54.04999923706055,-1.6454198525489339,53.16999816894531,0.10599170738971053
5355,2013-04-25,51.43000030517578,51.84000015258789,50.90999984741211,51.29999923706055,10862700.0,0.01700614228873687,-1.0439570574007235,-0.04980882671047478,62.56189148644611,68.09138651580531,0.4947718812995703,-1.7109900398705733,-5.856754940355273,-10.277707692949917,46.52896773620295,1.2700004577636719,3.227490959840516,1.194500350952147,-3.1858932751074107,5.574893977011705,-0.9956964620776318,3.384697163981926,3.729999542236328,21.14165109468918,-46.4706536881457,2.1901968130297793,4,1.364999771118164,-1.720001220703125,-7.260001182556152,-9.560001373291009,1.6899986267089915,3,0.07874779725896608,-1.138408861715215,50.56999969482422,-1.0077807958914073,53.33000183105469,5.1289346097999164,54.04999923706055,0.07874779725896608
5356,2013-04-26,51.38000106811523,52.25,51.290000915527344,51.4900016784668,9678600.0,-0.0009721803765091463,-5.620662439820052,-0.8461515889551297,63.0299315922705,66.97297593797131,0.5124374281765469,-1.548196090450645,-5.604743989084291,-10.10991813085117,45.29425141594818,0.9599990844726562,3.175487249609027,1.022500991821282,-3.3418560303518987,5.386858013994463,-1.1596775192653084,3.2046795029078723,3.6853987884521544,20.0845846697543,-49.37173131256127,2.182178511086589,4,1.414999008178718,-1.670001983642571,-7.175002098083489,-9.482501983642571,0.9399986267089915,4,0.08622032333753515,-1.0439570574007235,51.43000030517578,-1.138408861715215,50.56999969482422,-1.0077807958914073,53.33000183105469,0.08622032333753515
5357,2013-04-29,51.09000015258789,51.63000106811523,50.77000045776367,51.36000061035156,10806000.0,-0.005644237242091066,1.123454697014671,2.4545359966706695,59.15955908799905,65.29697129912284,0.9685682611626092,-1.0680130112271726,-5.118383637224483,-9.699503811689766,43.83767476958249,0.8600006103515554,2.8540562218089605,0.5770000457763658,-3.6501453245333266,4.804145416086058,-1.5365726393784769,2.6905727309312084,3.8826917129516616,13.953486496534918,-52.218675601175775,2.1135726851548444,4,1.7049999237060547,-1.1300010681152344,-6.752500534057617,-8.855001449584961,-0.9700012207031179,0,0.09962810995078963,-5.620662439820052,51.38000106811523,-1.0439570574007235,51.43000030517578,-1.138408861715215,50.56999969482422,0.09962810995078963
5358,2013-04-30,50.63999938964844,50.88999938964844,49.43000030517578,50.75,13550600.0,-0.008808000814160444,6.487186509644352,0.4074089772390116,53.19298277549952,63.52043460273288,1.3452670289021071,-0.4488539955223274,-4.473203979924499,-9.126891332845105,41.93844778206456,1.6599998474121094,2.528684582732417,0.004999351501467686,-4.079504962981488,4.089503665984424,-2.0372528057400103,2.0472515087429457,4.241838644683838,29.584328589989077,-31.41250878069031,2.0422521572414762,4,1.6550006866455078,-0.6800003051757812,-6.232500076293945,-8.319999694824219,0.7099990844726562,1,0.09853873891410081,1.123454697014671,51.09000015258789,-5.620662439820052,51.38000106811523,-1.0439570574007235,51.43000030517578,0.09853873891410081
5359,2013-05-01,50.13999938964844,50.6500015258789,49.86000061035156,50.45000076293945,9679100.0,-0.009873617812527158,1.225345604788256,2.8181786655569425,44.11534365294151,61.88438492566178,1.7467781835041194,0.26227742298640067,-3.801732759442608,-8.508976050521056,40.81342305644583,0.7900009155273366,2.319112454595988,-0.6205005645751953,-4.4633363008185825,3.222335171668192,-2.541918432696889,1.3009173035464983,4.5237651355175785,25.17727522367385,-30.323398696617044,1.9214178681216925,5,2.155000686645508,-0.0049991607666015625,-5.7699995040893555,-7.819999694824219,2.75,2,0.11288392334086539,6.487186509644352,50.63999938964844,1.123454697014671,51.09000015258789,-5.620662439820052,51.38000106811523,0.11288392334086539
5360,2013-05-02,52.18000030517578,53.209999084472656,51.95000076293945,52.75,16602700.0,0.040686097733549476,-1.4466015821753428,1.838700547591214,50.85675141449743,59.61812687582786,-0.09643048384720743,-1.5052075448204363,-5.630127005850277,-10.412174042601052,40.05523028903297,3.0699996948242188,2.016701448251503,1.197500419616702,-2.4168271476619054,4.8118279868953096,-0.6096633640226017,3.004664203256006,2.2744136511906277,72.7513462454486,20.847777512524722,1.807163783639305,5,0.11499977111816406,-1.6400012969970703,-7.812500953674316,-9.860000610351562,0.259998321533196,3,0.04407817599863839,1.225345604788256,50.13999938964844,6.487186509644352,50.63999938964844,1.123454697014671,51.09000015258789,0.04407817599863839
5361,2013-05-03,55.1500015258789,56.349998474121094,54.52000045776367,54.54999923706055,17089300.0,0.05691838258591431,-4.545449816489899,-1.0526361579954635,63.70325533356035,58.615457977130134,-3.0799179686645743,-4.071197958641534,-8.338686114549844,-13.22759127540158,40.89555799952305,4.1699981689453125,1.91219286122314,3.77850151062011,0.12675462826667427,7.430248392973546,1.9526280694433922,5.604374951796828,-5.720001220703118,82.65899904963288,30.53780427790305,1.8258734411767166,5,-2.2600021362304616,-3.7100028991699148,-9.995000839233391,-12.10000038146972,-2.710002899169922,4,-0.036808749552646125,-1.4466015821753428,52.18000030517578,1.225345604788256,50.13999938964844,6.487186509644352,50.63999938964844,-0.036808749552646125
5362,2013-05-06,54.43000030517578,55.70000076293945,54.11999893188477,55.18000030517578,13330700.0,-0.013055325490159086,-1.3065673919217817,-1.2499952316466225,57.707012312238554,57.0396353553138,-2.5706793594152373,-2.9321014089407527,-7.389555392219371,-12.35825806575064,41.58619400445129,1.5800018310546804,2.02468432438463,2.697000312805173,-0.6333019014874139,6.02730252709776,1.0318492056588795,4.362151419951466,-4.861600036621091,72.25435437885467,23.811645396941756,1.6651511071462948,5,-1.5400009155273438,-2.990001678466797,-8.450000762939453,-10.555000305175781,-3.2600021362304688,0,-0.03876539773142207,-4.545449816489899,55.1500015258789,-1.4466015821753428,52.18000030517578,1.225345604788256,50.13999938964844,-0.03876539773142207
5363,2013-05-07,53.13000106811523,54.599998474121094,52.81999969482422,54.36999893188477,14096100.0,-0.023883873411202905,1.094119970200429,1.6533304850260606,53.51447849957347,56.42680068389182,-1.4550475164262338,-1.3193405643644311,-5.859202933006635,-10.931655865218787,41.34791923489713,1.779998779296875,1.7319311018340926,1.1555009841918888,-1.8067708295651599,4.117772797948938,-0.3256349226866391,2.6366368910704168,-3.4259688354492113,50.38523165035955,5.473571070260313,1.4811359068785246,5,-0.24000167846678977,-1.690002441406243,-7.045001983642571,-9.255001068115227,-1.1800003051757741,1,-0.056653530504761074,-1.3065673919217817,54.43000030517578,-4.545449816489899,55.1500015258789,-1.4466015821753428,52.18000030517578,-0.056653530504761074
5364,2013-05-08,52.38000106811523,53.40999984741211,51.9900016784668,53.13000106811523,12612500.0,-0.01411631818035286,1.1679401761170152,0.6048397516750788,54.57831400055749,55.53973651879309,-0.47080885572513154,-0.38011864982384935,-4.887973454404552,-10.057250679726629,40.435101813181426,1.4199981689453125,1.2910807034043472,0.27300090789794496,-2.49740779766924,3.04340961346513,-1.112203444885651,1.658205260681541,-2.543049510620108,9.772739292182393,-37.02747138788827,1.385204352783594,5,0.5099983215332102,-0.9400024414062429,-6.152502059936516,-8.505001068115227,-0.15000152587889914,2,-0.019664043012422083,1.094119970200429,53.13000106811523,-1.3065673919217817,54.43000030517578,-4.545449816489899,55.1500015258789,-0.019664043012422083
5365,2013-05-09,52.790000915527344,53.22000122070313,52.25,52.58000183105469,9815900.0,0.007827411971201625,-1.2298808239720245,-0.279998779296875,48.707492737804785,53.94835442385246,-0.7460612275478127,-0.7381804722536103,-5.088050566387281,-10.32754215435341,38.69895327872521,0.9700012207031321,0.896225908358872,0.6260007858276353,-2.1517185827414664,3.403720154396737,-0.7628588984569191,2.0148604701121897,-2.8227884196997053,18.3486198397651,-23.672019810368248,1.388859684284551,5,0.09999847412109375,-1.3500022888183594,-6.562501907348633,-8.915000915527344,-1.7600021362304616,3,0.0018942692249828141,1.1679401761170152,52.38000106811523,1.094119970200429,53.13000106811523,-1.3065673919217817,54.43000030517578,0.0018942692249828141
5366,2013-05-10,52.88000106811523,53.1500015258789,52.18999862670898,52.77000045776367,12752600.0,0.001704871207179881,1.9538481401927943,0.523814713896424,45.79440021237242,52.46333677100506,-0.6715286667115876,-0.7940722540329332,-4.957273634296818,-10.271660955999543,36.71440273912254,0.9600028991699219,0.88161867246464,0.6685009002685476,-2.124817050746323,3.461818851283418,-0.7281580752388876,2.065159875775983,-2.7851328527217163,23.989207797201814,-10.876589179826446,1.3966589755074346,5,0.00999832153321023,-1.440002441406243,-6.4300012588500906,-9.005001068115227,-0.94000244140625,4,-0.008320772173197932,-1.2298808239720245,52.790000915527344,1.1679401761170152,52.38000106811523,1.094119970200429,53.13000106811523,-0.008320772173197932
5367,2013-05-13,54.47000122070313,55.09000015258789,52.93000030517578,53.11999893188477,14485400.0,0.030068080946893616,-1.4971103109309642,12.272679983354934,53.85655918585416,52.53706748326669,-1.9351572365440717,-2.1982838454389295,-6.327002483938038,-11.71479293850414,35.696051746302196,2.2099990844726634,0.773378024444149,2.0690010070800824,-0.8000571333611219,4.938059147521287,0.6344719368594767,3.503530077300688,-4.250030400135067,80.00002461096244,46.37538120269927,1.4345290702206028,5,-1.365001678466804,-2.8700027465820384,-7.945001602172859,-10.595001220703132,-3.8700027465820384,0,-0.03726826782633863,1.9538481401927943,52.88000106811523,-1.2298808239720245,52.790000915527344,1.1679401761170152,52.38000106811523,-0.03726826782633863
5368,2013-05-14,56.25,56.27000045776367,54.4000015258789,54.4900016784668,16929400.0,0.03267851550222334,1.0777774716599742,1.3037002500741746,70.57970669960206,55.47755226622897,-3.1689384369501425,-3.841290366738498,-7.875044569688399,-13.339195496109767,34.76128430346048,1.8699989318847727,0.714275534014611,3.6369997024536147,0.3009877254117086,6.973011679495521,1.9689937139326616,5.305005690974568,-5.9074286263608755,99.53269945168167,59.46680120060684,1.6680059885209535,5,-2.1000003814697266,-4.079999923706055,-9.637499809265137,-12.375,-6.900001525878906,1,-0.09031114366319448,-1.4971103109309642,54.47000122070313,1.9538481401927943,52.88000106811523,-1.2298808239720245,52.790000915527344,-0.09031114366319448
5369,2013-05-15,56.36000061035156,57.099998474121094,55.09000015258789,56.34000015258789,16779100.0,0.0019555664062500533,1.6800045776483603,0.011363907294098268,68.88888564095669,57.481122735835555,-2.5745912964912563,-3.7978973377324223,-7.7841014837054985,-13.282598673397942,34.2173566078945,2.009998321533203,0.7838495240221945,3.5260002136230497,-0.18664942314256194,7.238649850388661,1.6696753952402403,5.382325032005859,-5.8972806947028005,84.92875994365748,40.71471815624458,1.8563248183828067,5,-1.8150005340576172,-3.5600013732910156,-9.345001220703125,-12.347501754760742,-7.529998779296875,2,-0.07824698012161002,1.0777774716599742,56.25,-1.4971103109309642,54.47000122070313,1.9538481401927943,52.88000106811523,-0.07824698012161002
5370,2013-05-16,54.959999084472656,56.63999938964844,54.20000076293945,56.599998474121094,15554100.0,-0.024840339082994434,1.8372056918791362,-81.99809269502194,62.43054405775029,57.339710371856654,-0.8255968713469386,-2.1871198479359535,-6.207531822271136,-11.71374725816925,33.647894518075326,2.4399986267089844,0.9962990994424956,1.9209987640380888,-1.7854846220761402,5.627482150152318,0.06775707098097428,3.7742404570952033,-4.231788026484999,56.415489691382504,8.77128844575956,1.8532416930571152,5,-0.41499900817871094,-1.6949996948242188,-7.457500457763672,-10.442499160766602,-6.029998779296875,3,-0.0496724815813836,1.6800045776483603,56.36000061035156,1.0777774716599742,56.25,-1.4971103109309642,54.47000122070313,-0.0496724815813836
5371,2013-05-17,56.29999923706055,56.43000030517578,54.6500015258789,55.47999954223633,13909500.0,0.024381371450322042,2.2962884471382887,-0.5,66.86083346542799,58.356801611099925,-2.218627204795226,-3.457893016432905,-7.337245378904797,-12.868365704045019,32.28261302813271,1.779998779296882,1.4682023860192288,3.104498863220215,-0.8792232484267899,7.08822097486722,1.112637807396716,5.096359919043714,-5.3169166824275536,80.81535759372083,27.71528558116782,1.991861055823501,5,-1.7549991607666016,-3.0349998474121094,-7.73749923706054,-10.709999084472656,-6.520000457763665,4,-0.09360569323586398,1.8372056918791362,54.959999084472656,1.6800045776483603,56.36000061035156,1.0777774716599742,56.25,-0.09360569323586398
5372,2013-05-20,55.7400016784668,56.77999877929688,55.209999084472656,56.09000015258789,9493700.0,-0.00994667080253031,-1.2269441378265582,-0.4268275663152802,66.38818071562832,59.78721296843935,-1.624050358769999,-2.914205834370975,-6.584606978213365,-12.123402775581681,30.7973243942808,1.5699996948242259,1.703173401099093,2.460001182556155,-1.669079561777373,6.589081926889683,0.3954608103893946,4.524541554722916,-4.51224248705428,53.103521757603424,-2.848399179030359,2.064540372166763,5,-1.1950016021728516,-2.4750022888183594,-6.947502136230469,-9.905000686645508,-4.430000305175774,0,-0.06817371613438283,2.2962884471382887,56.29999923706055,1.8372056918791362,54.959999084472656,1.6800045776483603,56.36000061035156,-0.06817371613438283
5373,2013-05-21,56.47000122070313,56.849998474121094,55.7599983215332,56.13999938964844,10085900.0,0.013096510948228834,1.0000069994680405,-0.9428664850136442,70.04433649155139,61.505659911883114,-2.045559093156619,-3.5804758214088963,-7.125952468690066,-12.660877185434522,28.936092924523376,1.1099967956542969,1.4807875207871177,3.033000755310063,-1.3359046044034457,7.401906115023571,0.8485480754533086,5.217453435166817,-5.007352457982272,78.27593963302608,17.669857763086455,2.1844526798567534,5,-1.825002670288093,-3.2050018310546946,-7.677501678466804,-10.635000228881843,-5.460002899169929,1,-0.1039490458595912,-1.2269441378265582,55.7400016784668,2.2962884471382887,56.29999923706055,1.8372056918791362,54.959999084472656,-0.1039490458595912
5374,2013-05-22,55.93000030517578,58.06000137329102,55.61999893188477,57.0,12765800.0,-0.009562615616331427,-1.8875726822926315,-3.2424053266749198,63.121062840259476,63.10716770104475,-1.0605635514528586,-2.7598256803950676,-6.407419876523335,-11.93049465327612,29.096105934858347,2.44000244140625,1.4217942938079915,2.2249998092651353,-2.060194067223371,6.5101936857536415,0.08240287102088217,4.367596747509388,-4.241857553998912,44.81863390375887,-13.662453245280155,2.1425969382442522,5,-0.8050003051757812,-2.184999465942383,-7.137500762939453,-10.094999313354492,-4.659999847412109,2,-0.11764709091992931,1.0000069994680405,56.47000122070313,-1.2269441378265582,55.7400016784668,2.2962884471382887,56.29999923706055,-0.11764709091992931
5375,2013-05-23,55.47999954223633,56.06000137329102,54.15999984741211,54.88999938964844,10768700.0,-0.008045785097158475,1.1714255819580377,-0.5514021690303536,51.40186067766785,63.730218863855356,-0.21105314239213868,-2.0984401779242816,-5.770441748888814,-11.289039818310513,28.902853664149596,1.9000015258789134,1.5340627900453967,1.5724990844726534,-2.6422265346495237,5.7872247035948305,-0.5348637250884352,3.679861894033742,-3.4095452737326113,33.8461327788004,-20.685303572273334,2.10736280956109,5,0.015001296997070312,-1.7349987030029297,-6.6875,-9.524999618530273,-3.829998016357429,3,-0.11986297343277863,-1.8875726822926315,55.93000030517578,1.0000069994680405,56.47000122070313,-1.2269441378265582,55.7400016784668,-0.11986297343277863
5376,2013-05-24,55.81000137329102,56.349998474121094,54.9000015258789,55.29999923706055,8745700.0,0.005948122454533689,-1.213739924521256,0.8644101768338142,56.06327301665093,63.97540928949944,-0.09133080066047938,-2.191921708784612,-5.906098945001688,-11.432267375367772,28.55651874822085,1.4499969482421946,1.7114306723197572,1.6810009002685646,-2.4390040472251187,5.801005847762248,-0.379001573478277,3.7410033740154063,-3.380174278500064,42.30771487985675,-9.569549891664344,2.060002473746842,5,0.29999923706053977,-2.0650005340576243,-6.93750190734864,-9.855001449584968,-3.5800018310546946,4,-0.12327541477911164,1.1714255819580377,55.47999954223633,-1.8875726822926315,55.93000030517578,1.0000069994680405,56.47000122070313,-0.12327541477911164
5377,2013-05-28,56.18000030517578,56.81999969482422,55.61000061035156,56.68000030517578,8669400.0,0.006629616964349827,2.1025666105872687,-0.9803880503238602,64.59329671954312,63.31025262504845,-0.21596904370795045,-2.27782382681616,-6.050557839216566,-11.62429789779182,28.700326412990513,1.2099990844726562,2.0132442808121596,1.7964998245239272,-2.158623859249559,5.751623508297413,-0.18106201736281236,3.7740616664106668,-3.4123627536748202,51.794863267609614,-0.2599334074366695,1.9775618418867413,5,-0.06999969482421875,-2.434999465942383,-6.247500419616699,-9.450000762939453,-4.200000762939453,1,-0.1139195708635351,-1.213739924521256,55.81000137329102,1.1714255819580377,55.47999954223633,-1.8875726822926315,55.93000030517578,-0.1139195708635351
5378,2013-05-29,55.63000106811523,56.18999862670898,54.849998474121094,55.93999862670898,9677700.0,-0.009789947206708782,2.3086523246175696,0.6199951171875,65.85365853658531,62.97300516900719,0.2646671388629329,-1.4069535587814244,-5.264831460304798,-10.896843501507554,29.708697996408436,1.3400001525878835,2.3761502236149283,0.9970005035400291,-2.574796136804572,4.56879714388463,-0.7888978166322715,2.7828988237123298,-2.5448216873068645,37.69232424522795,-18.89663268667769,1.7858983201723,5,0.47999954223633523,-1.8850002288818288,-5.44000053405761,-8.770000457763665,-2.3100013732910085,2,-0.07765593406217364,2.1025666105872687,56.18000030517578,-1.213739924521256,55.81000137329102,1.1714255819580377,55.47999954223633,-0.07765593406217364
5379,2013-05-30,55.79999923706055,56.81999969482422,55.45000076293945,55.75,9719000.0,0.0030558721136311195,-3.2153961723779734,-0.1612891317188423,65.03495917206189,63.26238462615292,0.007687414374736079,-1.1923074647199314,-5.178727042974643,-10.892743806712573,30.86370581345763,1.3699989318847656,2.5050763083219607,0.8839986801147433,-2.024148489836179,3.7921458500656655,-0.5700749048607179,2.3380722650902044,-2.416330536703228,61.654115929517005,0.21859453300640297,1.4540735849754622,5,0.3100013732910156,-2.0549983978271484,-4.729999542236328,-8.479999542236328,-2.479999542236328,3,-0.08584231148781052,2.3086523246175696,55.63000106811523,2.1025666105872687,56.18000030517578,-1.213739924521256,55.81000137329102,-0.08584231148781052
5380,2013-05-31,54.47999954223633,56.209999084472656,54.47999954223633,56.209999084472656,11526200.0,-0.02365590883283597,1.0,-34.60051880674449,57.11743228741375,62.17978449526245,1.3996242642152765,0.3255272349416174,-3.6171962823918307,-9.41381542066614,30.625573278878903,1.7299995422363281,2.185967491935969,-0.5510009765624986,-3.1712528528668216,2.0692508997418244,-1.86112691471466,0.7591249615896629,-0.8157508815029857,0.0,-63.438721735464725,1.3101259381521602,5,1.6300010681152344,-0.7349987030029297,-3.3474998474121094,-6.82499885559082,-0.09999847412110086,4,-0.058920688536057364,-3.2153961723779734,55.79999923706055,2.3086523246175696,55.63000106811523,2.1025666105872687,56.18000030517578,-0.058920688536057364
5381,2013-06-03,53.11999893188477,54.63999938964844,51.349998474121094,54.56000137329102,15319800.0,-0.024963300693444324,3.1125050663996743,0.8323715736622647,43.869198480357426,59.677675358010134,2.5268273257940663,1.6080952685186958,-2.0271328580209556,-7.905332473609697,28.840578807940897,3.2900009155273438,1.8509705785567547,-1.8095014572143455,-4.564167920985973,0.9451650065572821,-3.1868346891001593,-0.4321682253285317,4.94000244140625,32.35831924615475,-27.788147576977387,1.3773332318858138,6,1.585000991821282,0.6250019073486257,-1.867499351501472,-5.459999084472663,2.2100028991699148,0,-0.027673144494803847,1.0,54.47999954223633,-3.2153961723779734,55.79999923706055,2.3086523246175696,55.63000106811523,-0.027673144494803847
5382,2013-06-04,52.31999969482422,53.68999862670898,51.91999816894531,53.13000106811523,11367200.0,-0.015060226904115459,-1.1987522894044025,0.5624999999999951,30.40876977329367,55.27372350042594,3.118639995310083,2.3630692963883675,-1.0328941709651929,-6.963747724067375,27.241255935800545,1.7700004577636648,1.6678450977127994,-2.504000663757324,-5.491035039267629,0.4830337117529808,-3.9975178515124767,-1.0104834760021717,5.605801620483405,17.7331079384739,-35.885018385053804,1.4935171877551514,6,2.385000228881836,1.4250011444091797,-1.067500114440918,-4.590000152587891,3.529998779296875,1,-0.0017201864127073252,3.1125050663996743,53.11999893188477,1.0,54.47999954223633,-3.2153961723779734,55.79999923706055,-0.0017201864127073252
5383,2013-06-05,50.11999893188477,52.65999984741211,49.2599983215332,51.599998474121094,18605900.0,-0.042048944491050566,-1.1250004470347292,1.827156830886758,24.257416549555728,50.95554057923663,4.831221890650639,4.5597888109066815,1.3568726964052829,-4.634075789439613,26.828514419110217,3.4000015258789062,1.2065553847142922,-4.55350131988525,-8.142556858912066,-0.9644457808584335,-6.348029089398658,-2.7589735503718416,7.674286326599123,11.375667382679252,-36.70048962301682,1.7945277695134065,6,2.920000076293938,3.5400009155273366,1.257500648498528,-2.1249980926513743,7.220001220703118,2,0.03711094672766002,-1.1987522894044025,52.31999969482422,3.1125050663996743,53.11999893188477,1.0,54.47999954223633,0.03711094672766002
5384,2013-06-06,51.349998474121094,51.68000030517578,49.65999984741211,50.38000106811523,14267400.0,0.02454109274638938,1.4785265448928726,-0.6554038554229369,34.895391078394454,49.12148840153959,3.2220614733572077,3.4242295881820723,0.30969898762919,-5.7270530208458865,26.90844734931511,2.020000457763672,0.7899948878060741,-3.2720016479492173,-7.0254211047552815,0.4814178088568468,-5.148711376352253,-1.3952919195461817,6.102915306884775,30.071941340391163,-16.249186159413597,1.8767097284030334,6,1.6900005340576172,2.3100013732910156,-0.22249889373779297,-3.214998245239258,6.310001373291016,3,0.03836419239030642,-1.1250004470347292,50.11999893188477,-1.1987522894044025,52.31999969482422,3.1125050663996743,53.11999893188477,0.03836419239030642
5385,2013-06-07,52.88999938964844,53.40999984741211,51.81000137329102,51.88000106811523,12883500.0,0.02999028162198414,-1.782611580117117,1.0412381675246478,35.96707617371037,46.888577641212855,1.425991122279953,1.9943561013634081,-1.0889980954324727,-7.117210568313993,26.679547095388678,2.0600013732910156,0.245644364946358,-1.7370006561279325,-5.480397766509547,2.0063964542536823,-3.6086992113187364,0.13469789906287133,4.235197772978523,67.47212541701086,24.46031719895136,1.871698555190806,6,0.14999961853027344,0.7700004577636719,-1.6749992370605469,-4.719999313354492,4.25,4,0.008130087164643474,1.4785265448928726,51.349998474121094,-1.1250004470347292,50.11999893188477,-1.1987522894044025,52.31999969482422,0.008130087164643474
5386,2013-06-10,52.43999862670898,53.56000137329102,52.11000061035156,53.54999923706055,8744200.0,-0.008508239140338048,1.5663619423139048,-1.0990123316903662,36.295669431793904,43.744396831462936,1.50606397274192,2.539926158953058,-0.5393393494015513,-6.515188696516333,26.451675809133647,1.4500007629394602,-0.143806462815391,-2.165001296997076,-5.956491597523829,1.6264890035296773,-4.060746447260456,-0.2692561467336958,4.370590582274232,71.78329765486546,28.80677048021684,1.8957451502633778,6,0.6000003814697337,1.220001220703132,-1.0224990844726491,-4.269998550415032,5.310001373291023,0,0.036994708089449935,-1.782611580117117,52.88999938964844,1.4785265448928726,51.349998474121094,-1.1250004470347292,50.11999893188477,0.036994708089449935
5387,2013-06-11,52.43999862670898,52.97999954223633,51.38999938964844,51.9000015258789,7277900.0,0.0,-1.0384599396006984,-0.4864836071207612,32.183898741554756,40.00331240979287,1.0278421494491212,2.5086663287170907,-0.4066782598444618,-6.36010734071607,25.57036762648805,1.5900001525878906,-0.31323661883234877,-2.0635011672973675,-5.976935633064336,1.849933298469601,-4.020218400180852,-0.10678393441388323,4.0685669467762295,73.95344298362315,33.9779793873882,1.9567172328834832,6,0.6000003814697337,1.220001220703132,-0.27499961853026633,-3.6749992370605398,5.780002593994155,1,0.05511066514166085,1.5663619423139048,52.43999862670898,-1.782611580117117,52.88999938964844,1.4785265448928726,51.349998474121094,0.05511066514166085
5388,2013-06-12,51.16999816894531,53.06000137329102,51.13999938964844,52.83000183105469,9707600.0,-0.02421816344436023,-1.232558861624181,-3.074097360074034,30.23255077127216,36.13637814303846,1.786532441087239,3.5611544565863227,0.976868573490421,-4.943710192947314,24.2832015306603,1.9200019836425852,-0.629188804964727,-3.0795015335082994,-7.171026881407258,1.012023814390659,-5.125264207457782,-1.0337388595588166,5.048624714461816,38.71789053192502,-0.618302596817017,2.045762673949481,6,1.5650005340576172,2.490001678466797,0.9950008392333984,-2.404998779296875,8.930000305175781,2,0.09145984898658921,-1.0384599396006984,52.43999862670898,1.5663619423139048,52.43999862670898,-1.782611580117117,52.88999938964844,0.09145984898658921
5389,2013-06-13,51.95000076293945,52.099998474121094,50.68000030517578,51.25,9292700.0,0.015243357864091589,1.8400071716582171,-0.42168627631216105,35.73161683301868,33.76017642588346,0.4503328362503254,2.5653527784791237,0.3401927388382546,-5.577281852563701,22.738312566512423,1.4199981689453125,-1.0942694198830765,-2.0789989471435533,-6.166948627600519,2.0089507333134122,-4.1229737873720325,-0.03502410691507407,3.99027713799272,44.0972217623099,3.8985869894952643,2.043974840228481,6,-1.9073486328125e-06,1.7099990844726562,0.2149982452392578,-2.9750022888183594,7.759998321533203,3,0.10375359596709766,-1.232558861624181,51.16999816894531,-1.0384599396006984,52.43999862670898,1.5663619423139048,52.43999862670898,0.10375359596709766
5390,2013-06-14,52.22999954223633,52.790000915527344,51.849998474121094,51.88999938964844,6216700.0,0.005389774305770922,-3.476180961117519,0.4857139743107667,35.47077142965068,32.82701786469382,-0.2038272456414063,2.1822265503697764,0.20618322545783485,-5.704781038942492,21.573746559422244,0.94000244140625,-1.5637869857081057,-1.6625001907348604,-5.801552375551594,2.4765519940818734,-3.7320262831432274,0.4070259016735065,3.443067175519886,53.8193979933109,13.313867400700161,2.0695260924083674,6,-0.7550010681152344,1.4300003051757812,-0.06500053405761719,-3.210000991821289,6.889999389648445,4,0.10396324627161357,1.8400071716582171,51.95000076293945,-1.232558861624181,51.16999816894531,-1.0384599396006984,52.43999862670898,0.10396324627161357
5391,2013-06-17,51.02999877929688,53.2599983215332,50.81999969482422,52.77000045776367,10079200.0,-0.022975316359500453,-1.2592581472932425,-5.117649698751228,30.418247420945875,32.82807093665517,0.7470945648922722,3.1275181721698573,1.5531672423670955,-4.349167939953553,20.511328720557202,2.4399986267089844,-2.1033920915875015,-2.5990009307861257,-6.763640026854397,1.5656381652821452,-4.681320478820261,-0.5166813827519903,4.386545202610414,13.565842760423797,-24.45780268418377,2.082319548034134,6,0.38000106811522727,2.6300010681152273,1.1350002288818288,-2.010000228881843,8.850002288818345,0,0.11973350492868162,-3.476180961117519,52.22999954223633,1.8400071716582171,51.95000076293945,-1.232558861624181,51.16999816894531,0.11973350492868162
5392,2013-06-18,51.93999862670898,52.04999923706055,50.86999893188477,50.86999893188477,6873600.0,0.01783264489869607,-1.2056086761214304,-0.6149417601522313,36.34344242066924,34.170962700112234,-0.2486223666896734,2.0218986470359397,0.809235790506527,-5.109138456849159,19.265251688184172,1.1800003051757741,-2.4746228991304946,-1.4990009307861385,-5.604438492998803,2.6064366314265257,-3.551719711892467,0.55371785032019,3.230283528783353,48.83718179412124,10.326661668736435,2.052718781106332,6,-0.32999801635741477,1.720001220703132,0.22500038146973367,-2.7249984741210866,8.920001983642585,1,0.11185986767245226,-1.2592581472932425,51.02999877929688,-3.476180961117519,52.22999954223633,1.8400071716582171,51.95000076293945,0.11185986767245226
5393,2013-06-19,50.599998474121094,52.04999923706055,50.56999969482422,51.81999969482422,6406800.0,-0.025799002464717447,-1.3125014901175405,-1.1401883819261882,32.28883070986346,33.88134488138657,1.3037268845798167,3.0562819108460104,2.2676957263476822,-3.6330421059437157,17.974983321226773,1.4799995422363281,-2.618303608110672,-2.5455009460449247,-6.577205377270069,1.4862034851802193,-4.561353161657493,-0.5296487304323563,4.333872328012873,1.1151968257164615,-33.04398423501336,2.0158522156125707,6,1.4650020599365234,3.0600013732910156,1.7525005340576172,-1.2349987030029297,11.970001220703125,2,0.15059294419700864,-1.2056086761214304,51.93999862670898,-1.2592581472932425,51.02999877929688,-3.476180961117519,52.22999954223633,0.15059294419700864
5394,2013-06-20,49.349998474121094,50.45000076293945,49.02000045776367,50.18999862670898,11510700.0,-0.024703558057206254,1.1029347829135778,0.6885240263151253,32.443533489559144,33.4898401387031,2.5034573322384546,3.9927601091508294,3.5779725474944684,-2.2490007786670745,16.419358019015263,1.5799980163574219,-2.585703504134443,-3.466500854492189,-7.613715620461122,0.6807139114767438,-5.540108237476652,-1.3928934715077261,5.35691742878884,7.782976005182232,-29.429045704917424,2.0736073829844646,6,1.94000244140625,4.19000244140625,3.8100013732910156,0.015001296997070312,12.670001983642578,3,0.2178318203117524,-1.3125014901175405,50.599998474121094,-1.2056086761214304,51.93999862670898,-1.2592581472932425,51.02999877929688,0.2178318203117524
5395,2013-06-21,48.83000183105469,49.93000030517578,48.08000183105469,49.63000106811523,20298000.0,-0.01053691305257265,1.6428592837621696,0.9523798711177511,34.422668997039324,33.28172897928593,2.667494148572274,4.204582401917335,4.09154951030105,-1.603970684111097,15.945106156121364,1.8499984741210938,-2.253789773143019,-3.6539976119995146,-7.9651559477046945,0.6571607237056654,-5.809576779852101,-1.4984184441469282,5.535699145146474,14.478774288333868,-22.382759055230977,2.1555791678525886,6,1.8399982452392578,4.239999771118164,4.842497825622559,1.30999755859375,12.89999771118164,4,0.2228137793453564,1.1029347829135778,49.349998474121094,-1.3125014901175405,50.599998474121094,-1.2056086761214304,51.93999862670898,0.2228137793453564
5396,2013-06-24,48.93000030517578,49.709999084472656,46.70000076293945,48.20000076293945,11453100.0,0.0020478900342268958,1.6288228229128665,-0.9125002980235162,37.03137158070897,33.82033707252528,2.254306737507875,3.755257690057846,3.9771344084712013,-1.5762864500355107,15.503390877157255,3.009998321533203,-2.1664455974463976,-3.2099990844726562,-7.501626422145996,1.0816282532006838,-5.35581275330933,-1.0641854156359827,4.93284473941366,41.682246322559486,2.3019090203695285,2.145813668836671,6,1.0499992370605469,3.450000762939453,4.97499942779541,1.5099983215332031,12.470001220703118,0,0.20825666386989794,1.6428592837621696,48.83000183105469,1.1029347829135778,49.349998474121094,-1.3125014901175405,50.599998474121094,0.20825666386989794
5397,2013-06-25,49.77999877929688,50.88000106811523,49.31000137329102,49.40999984741211,12879000.0,0.017371724275897726,-4.508810675875634,0.5068481697280164,48.54948708259245,35.85555221822754,1.1033343497995673,2.530967126091305,3.162596524915031,-2.2859764332845245,14.589877110999467,1.950000762939446,-2.194699159388577,-2.0400005340576115,-6.0052656206444155,1.9252645525291925,-4.022633077351017,-0.057367990764205956,3.3665618371275627,57.570072800131335,14.042266874584392,1.9826325432934027,6,0.20000076293944602,2.6000022888183523,4.125000953674309,0.6599998474121023,12.220001220703118,1,0.2028927789572157,1.6288228229128665,48.93000030517578,1.6428592837621696,48.83000183105469,1.1029347829135778,49.349998474121094,0.2028927789572157
5398,2013-06-26,51.31000137329102,51.63000106811523,50.29999923706055,50.41999816894531,9904400.0,0.03073528789700286,-1.353983316622937,2.405421009763564,49.833622715029776,37.42244176067321,-0.45228265650818855,0.6964332721889406,1.6436880347500562,-3.6830727512786083,14.001361551893558,1.8500022888183452,-2.1707000380987935,-0.29399795532226136,-3.8331524452570207,3.245156534612498,-2.063575200289641,1.4755792896451183,1.1919032577849222,93.5091343810212,46.28488597911905,1.7695772449673794,6,-1.3300018310546946,1.0699996948242116,2.5949983596801687,-0.8700027465820384,10.439998626708977,2,0.18612354280761556,-4.508810675875634,49.77999877929688,1.6288228229128665,48.93000030517578,1.6428592837621696,48.83000183105469,0.18612354280761556
5399,2013-06-27,51.0099983215332,51.95000076293945,50.70000076293945,51.70000076293945,8249000.0,-0.005846872807023229,1.1008360260552905,-0.7752808507172829,41.280145567114054,38.06792777594692,-0.33485493389036236,0.6526432187708266,1.9537845096914523,-3.2350704821156313,13.0503341794486,1.25,-2.116586655484653,-0.3545009613037138,-3.2958892986783113,2.5868873760708837,-1.825195129991016,1.1161932073835885,-4.30999755859375,82.09519159226191,35.88587939733921,1.4706941686873003,6,-1.029998779296875,1.3700027465820312,2.945000648498535,-0.5699996948242188,9.94000244140625,3,0.22662226531403573,-1.353983316622937,51.31000137329102,-4.508810675875634,49.77999877929688,1.6288228229128665,48.93000030517578,0.22662226531403573
5400,2013-06-28,51.27000045776367,51.61000061035156,50.61999893188477,50.95000076293945,9086200.0,0.005097081842496687,-1.0204046679278627,-0.463766032728881,44.47593139455052,39.62989266190299,-0.832946914310547,0.1473819302501127,1.7419220395431338,-3.3592277873850804,12.720059897573138,0.9900016784667898,-1.9164886859743433,0.06600112915039347,-2.4838500068103997,2.6158522651111866,-1.2089244388300031,1.34092669713079,-4.464999694824222,87.04761323474702,42.25261819745591,1.2749255679803952,6,-1.8950004577636719,0.48999977111816406,3.1649999618530273,-0.35000038146971946,8.709999084472656,4,0.2096742715821871,1.1008360260552905,51.0099983215332,-1.353983316622937,51.31000137329102,-4.508810675875634,49.77999877929688,0.2096742715821871
5401,2013-07-01,51.6500015258789,52.79999923706055,51.52999877929688,51.97000122070313,9472900.0,0.0074117625262803966,-3.5356739009006226,-1.0000000000000444,46.39928560524473,40.74720857130026,-1.2468738597096234,-0.3672219495426887,1.3409992997200888,-3.589735892562203,13.45304654981985,1.529998779296875,-1.8399098170550516,0.5195020675659094,-1.8780004810506483,2.917004616182467,-0.6792492067423694,1.7182533418741883,-4.742100762939451,67.04875601443656,24.87046679617761,1.1987512743082773,7,-1.9000015258788991,0.10999870300293679,2.9699993133544993,-0.7300014495849467,8.569999694824233,0,0.19515968477381196,-1.0204046679278627,51.27000045776367,1.1008360260552905,51.0099983215332,-1.353983316622937,51.31000137329102,0.19515968477381196
5402,2013-07-02,52.22999954223633,52.66999816894531,51.41999816894531,51.70000076293945,8566000.0,0.011229390110798487,-1.2935696337204012,-1.6562477648236158,55.15564740183188,43.28796598151898,-1.9907587294038436,-1.0058802694561138,0.7180184747292415,-4.022535832832574,14.24447450832156,1.25,-1.7710429252679063,1.1040000915527344,-1.2844225262553834,3.492422709360852,-0.09021121735132454,2.2982114004567933,-5.086414840332033,77.20001220703125,33.15537622092459,1.194211308904058,7,-2.479999542236328,-0.4699993133544922,2.6975011825561523,-1.3099994659423757,7.069999694824219,1,0.1755696355353622,-3.5356739009006226,51.6500015258789,-1.0204046679278627,51.27000045776367,1.1008360260552905,51.0099983215332,0.1755696355353622
5403,2013-07-03,51.97999954223633,52.34000015258789,51.63000106811523,52.0099983215332,2786800.0,-0.004786521198374416,1.05796107916853,-0.05660160073703,50.15383989383013,45.255777804215754,-1.703567888293513,-0.6423210913725512,0.9444556514182239,-3.633919385536913,13.926740981511966,0.7099990844726634,-1.5183035006598544,0.7610000610351548,-1.6072536307006189,3.1292537527709285,-0.42312678483273203,1.9451269069030417,-4.610158258925786,62.385340365440825,17.58944577047427,1.1841268458678877,7,-2.229999542236328,-0.2199993133544922,2.9475011825561523,-1.0599994659423757,7.229999542236328,2,0.1927664591382292,-1.2935696337204012,52.22999954223633,-3.5356739009006226,51.6500015258789,-1.0204046679278627,51.27000045776367,0.1927664591382292
5404,2013-07-05,53.31999969482422,53.4900016784668,52.27000045776367,52.4000015258789,6126900.0,0.02577914898785405,-1.0677981443765558,-30.66785350966453,55.041628187397954,47.546773269811155,-2.705738510930665,-1.9259087631959488,-0.31504548890518436,-4.818120219400797,13.351507864488726,1.5100021362304688,-1.3856215363069495,2.002500152587892,-0.5457280151691748,4.550728320344959,0.7283860687093622,3.276614236466422,-5.732952093363679,94.07659160448405,48.3392241706659,1.274114083878532,7,-3.2249984741210938,-1.5599994659423828,1.6075010299682617,-2.3999996185302663,5.58000183105468,4,0.1581020321347466,1.05796107916853,51.97999954223633,-1.2935696337204012,52.22999954223633,-3.5356739009006226,51.6500015258789,0.1581020321347466
5405,2013-07-08,53.31999969482422,53.959999084472656,53.209999084472656,53.599998474121094,10022700.0,0.0,-2.0,-0.3043471049707239,61.91467622312442,50.31158489674621,-2.2371090563437903,-1.9942908052402686,-0.2606113932120522,-4.667605074045142,13.686486583123974,0.75,-1.048184508903148,1.9810001373291044,-0.6295845261190465,4.591584800777255,0.675707805605029,3.28629246905318,-5.378774848743305,74.80318271792576,23.963761015127254,1.3052923317240759,7,-1.6849994659423828,-1.864999771118164,1.6075010299682617,-2.3999996185302663,5.6100006103515625,0,0.14309829541983055,-1.0677981443765558,53.31999969482422,1.05796107916853,51.97999954223633,-1.2935696337204012,52.22999954223633,0.14309829541983055
5406,2013-07-09,54.38000106811523,54.79999923706055,53.349998474121094,54.02000045776367,8202100.0,0.019879995861926236,1.4166740841524357,-1.2857220708446613,62.50000977125111,51.86164297326384,-2.7297949886405135,-3.0583006867313003,-1.2511271776472768,-5.578500656121662,14.27227212081273,1.4799995422363281,-0.5670936606382284,2.9440013885498004,0.034152988901439585,5.853849788198161,1.4890771887256165,4.398925588373984,-5.9572742829629775,87.5740225969952,34.97432485879799,1.4549241998241806,7,-1.8300018310546804,-3.6300010681152273,0.5474996566772532,-3.460000991821275,3.7899971008300852,1,0.10297900632820256,-2.0,53.31999969482422,-1.0677981443765558,53.31999969482422,1.05796107916853,51.97999954223633,0.10297900632820256
5407,2013-07-10,55.33000183105469,55.5,54.18999862670898,54.38999938964844,8768300.0,0.017469671649132712,1.0468790978232474,2.611113465858569,75.24013858298487,54.6845891808144,-3.1399336743805364,-3.985001523461804,-2.109821590913768,-6.3755510493299425,14.692306908630625,1.3100013732910227,-0.03331995268454335,3.74950199127197,0.37913836693118697,7.119865615612753,2.0643201791015784,5.434683803442361,-6.2695478007116066,95.60728124380852,34.98756378988749,1.6851818121703899,7,-2.2700023651123047,-4.230001449584961,-1.105001449584961,-4.170001983642578,1.55999755859375,2,0.08837880404522003,1.4166740841524357,54.38000106811523,-2.0,53.31999969482422,-1.0677981443765558,53.31999969482422,0.08837880404522003
5408,2013-07-11,55.849998474121094,56.25,55.38999938964844,56.02999877929688,11373200.0,0.009398095533308837,1.774183227711807,-0.19148918901370796,87.61574339801241,59.83298893980311,-3.2946772000818356,-4.3599437999441975,-2.5160798496569186,-6.738020785191111,15.151582326909125,0.9199981689453125,0.4991025977743888,4.03549861907959,0.17144283095224466,7.899554407206935,2.1034707250159173,5.967526513143262,-6.016798927419181,89.9497092491084,21.7109958223392,1.9320278940636741,7,-2.414999008178711,-4.374998092651367,-1.6249980926513672,-4.689998626708984,1.0600013732910156,3,0.061772620540680334,1.0468790978232474,55.33000183105469,1.4166740841524357,54.38000106811523,-2.0,53.31999969482422,0.061772620540680334
5409,2013-07-12,57.34000015258789,57.86000061035156,55.7599983215332,56.0,13267800.0,0.026678634183977756,-1.3076903729383382,-7.444432670707119,94.2767658844754,65.3664149942392,-4.238013199875908,-5.7186331860511075,-3.856565194470292,-8.071089691110323,15.675481348641082,2.1000022888183594,0.8625927389076153,5.256000328063962,0.668096500859086,9.843904155268838,2.9620484144615205,7.5499522416664036,-6.608448542424249,88.81719812628694,13.209050149618918,2.2939519136024393,7,-2.700000762939453,-5.059999465942383,-3.9900007247924805,-5.930000305175781,0.0,4,0.032612468205589495,1.774183227711807,55.849998474121094,1.0468790978232474,55.33000183105469,1.4166740841524357,54.38000106811523,0.032612468205589495
5410,2013-07-15,57.65999984741211,57.72000122070313,56.81999969482422,57.20000076293945,7637500.0,0.005580741087768848,2.1034437399699573,0.3432828597700364,94.40485517935075,70.70036716913988,-3.9741986336723016,-5.914196815570712,-4.086012816878721,-8.224315795327236,16.61773347779322,0.9000015258789134,1.1393713575783835,5.304500007629393,0.08150817639437236,10.527491838864414,2.6930040920118827,7.9159959232469035,-5.787896397218397,95.56539538345726,15.018708949744408,2.61149591561751,7,-3.020000457763672,-5.379999160766602,-4.310000419616699,-6.25,0.3400001525878906,0,0.021505405510722442,-1.3076903729383382,57.34000015258789,1.774183227711807,55.849998474121094,1.0468790978232474,55.33000183105469,0.021505405510722442
5411,2013-07-16,57.13999938964844,57.77000045776367,56.77999877929688,57.54999923706055,8831400.0,-0.009018391591047004,1.329409441574686,-0.8913057900585474,88.73681420833041,74.43160792541748,-2.8983364253216948,-5.178483939931752,-3.575382414894591,-7.53344357281766,17.145512131225875,0.9900016784667898,1.577972617564491,4.478999519348143,-1.1188606909529497,10.076859729649236,1.6800694141975967,7.2779296244986895,-4.309832393829467,80.38144873184775,-2.9447391475706155,2.7989301051505473,7,-2.394998550415039,-4.85999870300293,-3.7899999618530273,-5.554998397827148,1.5499992370605398,1,0.03132658268546673,2.1034437399699573,57.65999984741211,-1.3076903729383382,57.34000015258789,1.774183227711807,55.849998474121094,0.03132658268546673
5412,2013-07-17,57.75,57.77000045776367,57.11000061035156,57.36999893188477,9123400.0,0.010675544572408047,2.1428415727377588,-0.9268322183868304,87.5291048316354,78.58441514072918,-2.95358146166069,-5.61898438267967,-4.1646466683460375,-7.981820673629485,17.701812598903455,0.6599998474121094,2.0115591570085414,4.798500061035156,-1.2283950751249506,10.825395197195263,1.7850524929551028,7.81194762911521,-4.115059625855814,95.54653619481819,12.950403561594399,3.0134475680800534,7,-2.684999465942383,-5.469999313354492,-4.40000057220459,-5.760000228881836,2.1800003051757812,2,0.0072726955661526205,1.329409441574686,57.13999938964844,2.1034437399699573,57.65999984741211,-1.3076903729383382,57.34000015258789,0.0072726955661526205
5413,2013-07-18,58.22000122070313,58.43999862670898,57.56000137329102,57.849998474121094,8821500.0,0.008138549276244689,1.1728392736041022,0.9736887015008149,91.19999860491133,82.60201185378624,-2.732729425073053,-5.785467683948866,-4.566113265308978,-8.280076333546894,18.254602026114426,0.8799972534179545,2.4496581026206883,4.887501144409185,-1.467948786897658,11.242951075716029,1.7097761787557673,8.065226110062603,-3.909051208765767,91.79114250170146,8.75442539358194,3.1777249656534217,7,-2.395002365112312,-5.650001525878913,-4.870001792907722,-5.92500114440918,1.4199981689453054,3,-0.022844414345043695,2.1428415727377588,57.75,1.329409441574686,57.13999938964844,2.1034437399699573,57.65999984741211,-0.022844414345043695
5414,2013-07-19,60.099998474121094,60.5099983215332,57.4900016784668,58.58000183105469,14574100.0,0.032291260975608305,1.581197751607392,4.1080685403220025,92.57472963284363,86.00868445486614,-3.967018111570006,-7.1873053050490014,-6.330138686346977,-9.978207080369785,18.444857139178854,3.0199966430664062,2.821088583478243,6.229998397827146,-0.5137530763768723,12.973749872031163,2.8581226607251367,9.601874134929155,-5.045819711524835,89.00804563728461,6.211052329939804,3.3718757371020094,7,-3.1700000762939453,-6.494998931884766,-6.902499198913574,-7.804998397827141,0.31999969482421875,4,-0.0530781814925102,1.1728392736041022,58.22000122070313,2.1428415727377588,57.75,1.329409441574686,57.13999938964844,-0.0530781814925102
5415,2013-07-22,59.709999084472656,60.459999084472656,58.61000061035156,59.709999084472656,12171600.0,-0.006489174701333367,1.4666646321614583,0.0,88.82466132608909,88.93364573873701,-2.87791893926763,-6.261438173219055,-5.839525746074337,-9.416981632293286,18.277228838549103,1.8499984741210938,3.3161173540563595,5.295999145507814,-1.491088639156004,12.083086930171632,1.9024552531759014,8.689543037839726,-3.5646564100890075,78.55229664235006,-5.979109358883875,3.393543892331911,7,-2.3600006103515625,-6.104999542236328,-6.904999732971191,-7.414999008178704,-0.9699974060058594,0,-0.03969182663245219,1.581197751607392,60.099998474121094,1.1728392736041022,58.22000122070313,2.1428415727377588,57.75,-0.03969182663245219
5416,2013-07-23,59.11999893188477,60.1500015258789,59.04999923706055,59.9900016784668,10997200.0,-0.009881094651386646,-1.1782177469916693,-100.0,83.15688062750493,89.81328374368368,-1.7263899024921372,-5.132007190834976,-5.156594880543416,-8.654733536572472,17.60833839154084,1.1000022888183523,3.679312339373233,4.196499061584483,-2.383966987689547,10.776965110858512,0.9062660369474642,7.486732086221501,-2.101725128071216,59.11763748907502,-25.253015177115472,3.2902330246370153,7,-1.1700000762939524,-5.514999389648445,-6.552499771118171,-6.82499885559082,1.3199996948242045,1,-0.01894450189647634,1.4666646321614583,59.709999084472656,1.581197751607392,60.099998474121094,1.1728392736041022,58.22000122070313,-0.01894450189647634
5417,2013-07-24,59.88000106811523,60.13000106811523,59.04999923706055,59.709999084472656,9589400.0,0.012855246108953722,2.223876518045789,-0.19540396201099025,86.23853403654414,89.66026048129834,-1.9814735156732226,-5.371969487663073,-5.864177282085841,-9.24797567044326,17.658264940950865,1.0800018310546804,4.0303673395840605,4.451501083374019,-2.016197313247851,10.91919947999589,1.2176518850630842,7.685350281684954,-2.163382360757744,79.1391406058552,-7.681517840047121,3.233849198310934,7,-1.7450027465820241,-6.275001525878899,-7.345001220703118,-7.585000991821275,1.049999237060554,2,-0.01987311990947671,-1.1782177469916693,59.11999893188477,1.4666646321614583,59.709999084472656,1.581197751607392,60.099998474121094,-0.01987311990947671
5418,2013-07-25,60.86000061035156,61.13999938964844,58.81000137329102,60.11999893188477,11325400.0,0.01636605752764697,2.584614436583544,4.352900258050179,85.76850218494553,88.71489784801724,-2.431797439647923,-5.90244446892352,-6.836672088161052,-10.060529753536791,18.300389595577208,2.3299980163574148,4.360511375173282,4.954000663757327,-1.6422802034076867,11.55028153092234,1.6558602301748238,8.25214109733983,-2.5847059801589367,92.32879575679983,6.160514109754487,3.298140433582507,7,-1.9000015258789062,-6.940000534057617,-8.225000381469727,-8.56500053405761,-0.5900001525878906,3,-0.015280977585425792,2.223876518045789,59.88000106811523,-1.1782177469916693,59.11999893188477,1.4666646321614583,59.709999084472656,-0.015280977585425792
5419,2013-07-26,62.56999969482422,64.04000091552734,61.58000183105469,63.81999969482422,14716300.0,0.028097257103572915,1.9112373144570045,-1.6891853577817233,87.75510204081637,87.97603638818009,-3.712289947525356,-7.064176343285823,-8.522687557304849,-11.609802123633159,19.475700845774764,3.1800003051757812,4.559021631459636,6.0859996795654325,-0.7262687457372934,12.898268104868158,2.679865466914066,9.492133892216799,-3.759998321533196,72.928155836346,-14.071412323126452,3.406134212651363,7,-2.1599998474121094,-7.19999885559082,-9.707499504089355,-10.114999771118164,-1.6500015258789062,4,-0.046827558246226864,2.584614436583544,60.86000061035156,2.223876518045789,59.88000106811523,-1.1782177469916693,59.11999893188477,-0.046827558246226864
5420,2013-07-29,62.02000045776367,62.81999969482422,61.56999969482422,62.599998474121094,10264600.0,-0.008790142875868434,1.45097929218698,0.4639984130859375,82.53833381531538,87.28731634451175,-2.770089139270425,-5.9738004489317404,-7.90946811518014,-10.906710195148946,20.67642816453018,1.25,4.629525550893369,4.998500442504884,-1.7778770982596086,11.774877983269377,1.6103116721226414,8.386689212887127,-3.209999084472649,61.376660906935186,-24.49478846221922,3.388188770382246,7,-1.4449996948242188,-6.649999618530273,-9.604999542236328,-8.994998931884766,-0.9099998474121094,0,-0.025798166349708107,1.9112373144570045,62.56999969482422,2.584614436583544,60.86000061035156,2.223876518045789,59.88000106811523,-0.025798166349708107
5421,2013-07-30,61.72999954223633,62.27999877929688,61.459999084472656,62.0,11134400.0,-0.00467592572374842,-1.0246871718070978,0.4655196227383043,78.8808612679051,86.32640039298616,-1.9674210986832747,-5.154168432027419,-7.601512186079638,-10.456563473027096,22.62151069298321,0.8199996948242259,4.478093090400222,4.2044996261596665,-2.386615501994868,10.795614754314208,0.9089420620823958,7.500057190236937,-1.8739982604980412,55.831709837908114,-27.618184330524052,3.2955575640772694,7,-0.9649982452392578,-6.35999870300293,-9.85999870300293,-8.659997940063477,-0.6599998474121094,1,-0.04843670639789566,1.45097929218698,62.02000045776367,1.9112373144570045,62.56999969482422,2.584614436583544,60.86000061035156,-0.04843670639789566
5422,2013-07-31,61.4000015258789,62.20000076293945,61.36000061035156,62.099998474121094,8423200.0,-0.005345828913082107,-1.153849915880903,2.5925768942765774,75.48210910385083,84.57996822620166,-1.190405638087789,-4.323627178155725,-7.238970411336702,-9.974376964660784,24.58480101503834,0.8400001525878906,4.291836256697671,3.416001510620113,-2.893861866010873,9.725864887251092,0.26106982230461995,6.570933198935606,-0.7072003173827994,49.52199577976264,-31.738152536984153,3.1549316883154908,7,-0.6350002288818288,-4.7250003814697195,-10.220001220703118,-9.020000457763665,-0.2800025939941264,2,-0.015635225982287615,-1.0246871718070978,61.72999954223633,1.45097929218698,62.02000045776367,1.9112373144570045,62.56999969482422,-0.015635225982287615
5423,2013-08-01,62.0,62.20000076293945,60.97000122070313,62.04999923706055,7726300.0,0.009771961876388735,6.028522849887154,0.07142779291553061,73.30000812530827,82.43833250314218,-1.3385905620666492,-4.357894505053892,-7.822315778227264,-10.425296156335406,26.523881851667753,1.229999542236321,4.259566376278755,3.5149999618530288,-2.364106646602224,9.394106570308274,0.575446657625406,6.4545532660806515,2.0400009155273438,33.55045217214087,-44.822429736672625,2.9395533042276236,8,-0.6749992370605469,-4.829999923706055,-10.819999694824219,-9.619998931884766,0.6599998474121094,3,-0.017258059593939,-1.153849915880903,61.4000015258789,-1.0246871718070978,61.72999954223633,1.45097929218698,62.02000045776367,-0.017258059593939
5424,2013-08-02,61.75,61.95000076293945,61.27999877929688,61.86000061035156,5614300.0,-0.0040322580645161255,3.620688747993953,2.2000457770656903,70.59416716063109,80.41272204031351,-0.9274559887907259,-3.6300740413368544,-7.540815834934861,-10.02998927186706,29.25633879188425,0.7200012207031179,4.253924132461798,2.8434999465942354,-2.6740939204274525,8.361093813615923,0.08470301308339145,5.602296880105079,2.228600921630857,42.162130953509916,-32.63002101322547,2.7587969335108427,8,-0.3249988555908203,-4.420000076293945,-10.569999694824219,-9.369998931884766,1.1100006103515625,4,-0.023967603922855463,6.028522849887154,62.0,-1.153849915880903,61.4000015258789,-1.0246871718070978,61.72999954223633,-0.023967603922855463
5425,2013-08-05,60.95000076293945,61.9000015258789,60.43000030517578,61.75,6105100.0,-0.012955453231749736,1.6727239309333373,7.2726799833541405,68.65819362605264,78.80175681792991,0.07480126128891129,-2.349611285442464,-6.703456165928358,-9.082910084652731,31.72526464438609,1.470001220703118,4.163337765567988,1.6620006561279297,-3.251232023185281,6.5752333354411405,-0.7946156835286757,4.118616995784535,2.9684281646728508,28.108156035680743,-44.07772555395153,2.456616339656604,8,0.47500038146972656,-3.6200008392333984,-9.770000457763672,-8.569999694824219,1.9799995422363281,0,-0.0004922492800424338,3.620688747993953,61.75,6.028522849887154,62.0,-1.153849915880903,61.4000015258789,-0.0004922492800424338
5426,2013-08-06,59.97999954223633,60.91999816894531,59.18000030517578,60.91999816894531,8579000.0,-0.015914703996081525,2.702128523020108,1.1749994039529839,60.54872474656795,75.94733356348812,1.318250701407223,-0.9892822250025262,-5.717234294030156,-7.97013594446706,33.498836758224435,1.7700004577636719,3.8095958209433576,0.41199951171874716,-3.9284278859695405,4.752426909407035,-1.7582141871253967,2.582213210562891,3.7988922404785157,26.490036946979505,-40.97529732376459,2.170213698844143,8,1.4450016021728516,-2.25,-9.41249942779541,-7.599998474121094,3.209999084472649,1,0.018839631156040815,1.6727239309333373,60.95000076293945,3.620688747993953,61.75,6.028522849887154,62.0,0.018839631156040815
5427,2013-08-07,60.22000122070313,60.47000122070313,59.20000076293945,60.13000106811523,9417900.0,0.004001361792238756,3.305085184107508,-0.09574498305705305,59.67118330918095,73.04763146618095,1.264528667518654,-0.8897728009139598,-5.949820042512862,-8.05318292463776,35.00871671537128,1.270000457763679,3.5306816266211953,0.4075012207031321,-3.452021372794917,4.267023814201181,-1.522260076045896,2.33726251745216,3.28295707335937,34.43711118830352,-28.713919924366635,1.929761296749025,8,1.3899993896484304,-2.490001678466804,-9.465001106262214,-7.840000152587898,3.30999755859375,2,0.01411488636484548,2.702128523020108,59.97999954223633,1.6727239309333373,60.95000076293945,3.620688747993953,61.75,0.01411488636484548
5428,2013-08-08,59.29999923706055,60.77999877929688,59.290000915527344,60.5,8283700.0,-0.015277349136391227,-1.4426246423713827,-13.33331920484679,45.73561222834011,68.3787992647947,2.1679571153782717,0.3182645007440641,-5.015208899895626,-6.974074746283236,36.28811190688981,1.4899978637695384,3.3449435079774688,-0.6850008010864244,-4.079166321734299,2.70916471956145,-2.3820835614103615,1.0120819592375128,3.943581577668752,4.332090687871055,-53.25356306131185,1.6970827603239385,8,1.7000007629394531,-1.4649982452392578,-8.544999122619629,-6.9199981689453125,3.720001220703125,3,0.0306913949112968,3.305085184107508,60.22000122070313,2.702128523020108,59.97999954223633,1.6727239309333373,60.95000076293945,0.0306913949112968
5429,2013-08-09,59.209999084472656,60.22999954223633,58.56999969482422,58.81999969482422,5666200.0,-0.0015177091694066336,-2.730339293980489,-0.32499928474471745,47.24669659046796,64.45750623981165,1.9346698515963539,0.5855656799202791,-4.916824576316166,-6.717170294740214,36.717744264540364,1.6599998474121094,3.034634566973395,-0.8685009002685575,-4.052390123933677,2.3153883233965615,-2.460445512101117,0.723443711564002,3.7897668996834284,19.219190322358966,-34.23900222100946,1.5919446118325584,8,1.2150001525878906,-1.0549983978271484,-8.454998970031738,-6.829998016357422,3.479999542236321,4,0.05826719838345995,-1.4426246423713827,59.29999923706055,3.305085184107508,60.22000122070313,2.702128523020108,59.97999954223633,0.05826719838345995
5430,2013-08-12,58.9000015258789,59.13999938964844,58.31999969482422,58.86000061035156,6263600.0,-0.005235560942189799,2.1538653403172088,0.10256661058725046,48.75001463023218,61.10963439118133,1.9618642150789114,1.0468992856989203,-4.5593181359899475,-6.242612003539463,37.09916386484635,0.8899993896484375,2.652622697708324,-1.2404985427856516,-4.270673135318894,1.789676049747591,-2.755585839052273,0.27458875348096967,3.7453831551306394,22.307775824781775,-29.177315748217868,1.5150872962666209,8,1.3599987030029368,-0.27500152587889914,-7.972500801086419,-6.520000457763665,5.37999725341799,0,0.06723258033758728,-2.730339293980489,59.209999084472656,-1.4426246423713827,59.29999923706055,3.305085184107508,60.22000122070313,0.06723258033758728
5431,2013-08-13,58.93000030517578,59.45000076293945,58.22000122070313,59.099998474121094,4565900.0,0.0005093171225760695,1.8275762279340029,-4.2498569521274,44.11399474639821,57.62428835146437,1.6683629756959775,1.2204519381825065,-4.496636322522541,-6.1065243060155865,37.542964646270185,1.229999542236321,2.007579649375927,-1.2999998092651381,-4.049790269401186,1.4497906508709093,-2.6748950393331583,0.07489542080288203,3.282845877215223,27.734365686765095,-19.416057568648206,1.3748952300680226,8,1.2800006866455078,-0.2350006103515625,-7.385000228881836,-6.549999237060547,5.3899993896484375,1,0.06787714202079664,2.1538653403172088,58.9000015258789,-2.730339293980489,59.209999084472656,-1.4426246423713827,59.29999923706055,0.06787714202079664
5432,2013-08-14,58.16999816894531,59.56000137329102,58.13999938964844,59.11000061035156,5155200.0,-0.012896693234256018,-1.8400039672851705,5.529485683511354,32.866223157403766,53.131645577252755,2.147878160756335,2.1223464071301805,-3.6250836994162654,-5.198657018436684,38.03363240553968,1.4200019836425852,1.445608514663924,-2.0810018539428725,-4.756457093290891,0.5944533854051457,-3.418729473616878,-0.743274234268867,3.563706618043149,1.1363176603184664,-38.63462093091893,1.337727619674008,8,1.8750019073486328,0.9450016021728516,-6.519998550415039,-5.789997100830078,5.69000244140625,2,0.08629879002546792,1.8275762279340029,58.93000030517578,2.1538653403172088,58.9000015258789,-2.730339293980489,59.209999084472656,0.08629879002546792
5433,2013-08-15,56.88999938964844,57.6500015258789,55.959999084472656,57.36999893188477,7345200.0,-0.022004449365449985,2.249989913106024,0.5106364846438618,11.72505588378661,46.590633213158924,2.935493881116386,3.47580209148078,-2.175184750487027,-3.768272492696795,37.692402804631,2.2099990844726562,0.9131718696290818,-3.2945005416870146,-6.23545321164621,-0.35354787172781954,-4.7649768766666085,-1.8240242067074206,4.34058664171242,21.779864296849524,-13.226973216707698,1.4704763349795966,8,2.0400009155273438,2.825000762939453,-4.809999465942383,-4.509998321533203,5.69000244140625,3,0.11671646090501886,-1.8400039672851705,58.16999816894531,1.8275762279340029,58.93000030517578,2.1538653403172088,58.9000015258789,0.11671646090501886
5434,2013-08-16,56.90999984741211,57.72999954223633,56.25,56.7599983215332,7598300.0,0.0003515636839206415,-1.5299177067438736,-0.3125034769409231,12.917263693601939,40.39719655399774,2.410197067171609,3.3777398211882996,-2.0612022862980126,-3.648698513043527,36.503543266101204,1.4799995422363281,0.4210286853312226,-3.115000152587889,-6.401018960375559,0.17101865519978077,-4.758009556481724,-1.4719907486940542,3.4772922724466326,26.388893304044903,-5.064130926836153,1.6430094038938363,8,1.529998779296875,2.989999771118164,-4.454999923706055,-4.529998779296875,5.8300018310546875,4,0.10736251320916845,2.249989913106024,56.88999938964844,-1.8400039672851705,58.16999816894531,1.8275762279340029,58.93000030517578,0.10736251320916845
5435,2013-08-19,57.34000015258789,58.13000106811523,56.75,56.84000015258789,5518000.0,0.0075557952262994554,-3.058824849375603,3.3332994252581254,18.776670327619257,35.755857174114546,1.5804695449263306,2.9102936419682948,-2.399107018805978,-3.9665026205368363,35.34584980970633,1.3800010681152273,-0.08978314067294235,-2.566499900817874,-6.064447328467452,0.931447526831704,-4.315473614642663,-0.817526186993085,2.3389250816090765,38.33333863152053,9.552449373742853,1.7489737138247878,8,1.029998779296875,2.6599998474121094,-3.880000114440918,-4.959999084472656,4.3899993896484375,0,0.09330307743083655,-1.5299177067438736,56.90999984741211,2.249989913106024,56.88999938964844,-1.8400039672851705,58.16999816894531,0.09330307743083655
5436,2013-08-20,58.0,58.54999923706055,57.31000137329102,57.31000137329102,5349400.0,0.011510286809483405,-2.594203860039085,1.3799972534179545,26.902165462480326,32.11485519114782,0.6817651733052088,2.278925794360518,-2.942936137365031,-4.528809245415559,34.22398897779054,1.2399978637695241,-0.5713638780189001,-1.8505001068115234,-5.4362235687311085,1.7352233551080616,-3.643361837771316,-0.05763837585173093,1.0838970502410774,56.666656070292,29.249066390314027,1.7928617309597914,8,0.3699989318847656,2.0,-4.539999961853027,-5.619998931884766,4.799999237060547,1,0.1082758410223601,-3.058824849375603,57.34000015258789,-1.5299177067438736,56.90999984741211,2.249989913106024,56.88999938964844,0.1082758410223601
5437,2013-08-21,58.68999862670898,59.540000915527344,57.43000030517578,57.70000076293945,10075700.0,0.01189652804670649,-1.7581729330806821,1.4347823683235799,27.785227957580588,30.120368049952315,-0.2772430812169304,1.5760067541789198,-3.506351002122237,-5.100782092192482,33.25816570568341,2.1100006103515625,-0.9944620566535605,-1.101001358032235,-4.723963177158957,2.521960461094487,-2.9124822675955926,0.7104795515311224,-2.729999542236321,76.25693145056434,47.56555871274685,1.8114809095633593,8,-0.5949993133544851,1.3100013732910227,-5.177497863769524,-6.309997558593743,4.8500022888183665,2,0.09592777645002548,-2.594203860039085,58.0,-3.058824849375603,57.34000015258789,-1.5299177067438736,56.90999984741211,0.09592777645002548
5438,2013-08-22,59.93000030517578,59.97999954223633,58.70000076293945,58.75,4750500.0,0.021127989563497707,1.0,1.1919220721172086,39.21801440544981,29.228292251616967,-1.58517969911545,0.2769592639729552,-4.5618079332856425,-6.217862012640701,31.941398270236277,1.2900009155273509,-1.2408048739828388,0.18550033569336222,-3.4034039788992416,3.774404650285966,-1.6089518216029361,1.9799524929896606,-3.898401184082033,98.65953771590627,68.71142373148523,1.7944521572963017,8,-1.960000991821289,0.06999969482421875,-6.257499694824219,-7.549999237060547,2.9399986267089915,3,0.06557651068185244,-1.7581729330806821,58.68999862670898,-2.594203860039085,58.0,-3.058824849375603,57.34000015258789,0.06557651068185244
5439,2013-08-23,59.63999938964844,60.11999893188477,59.47000122070313,59.9900016784668,6215500.0,-0.004838994060580637,1.131151231653349,-0.2966120324572463,41.74022261849731,28.44942647253531,-1.372054985733456,0.3543655369105352,-4.111972855597067,-5.796276484406889,29.701459359119823,0.6499977111816406,-1.5156122230708817,0.04199943542480611,-3.2913831972629097,3.375382068112522,-1.6246918809190518,1.708690751768664,-3.4504642517089863,85.75668562696306,53.28004915424805,1.666691316343857,8,-1.6000003814697266,0.3600006103515625,-5.442500114440918,-7.069999694824219,3.1599998474121094,4,0.049295816088095634,1.0,59.93000030517578,-1.7581729330806821,58.68999862670898,-2.594203860039085,58.0,0.049295816088095634
5440,2013-08-26,60.41999816894531,60.9900016784668,59.599998474121094,59.81999969482422,6619100.0,0.013078450490934479,-1.6730807321277923,-1.7142701441946138,52.842367773207904,29.41924569773639,-2.138672027677181,-0.5814591270132468,-4.728804963144441,-6.440575519275271,27.52098776280154,1.3900032043457031,-1.5403885576432046,0.9019983291625948,-2.2589786415719004,4.06297529989709,-0.6784901562046528,2.4824868145298424,-3.9946352033691426,84.51077548227926,49.15867964225055,1.5804884853672474,8,-1.944997787475586,-0.4199981689453125,-5.152499198913574,-6.814998626708984,1.9800033569335866,0,0.038397940745286574,1.131151231653349,59.63999938964844,1.0,59.93000030517578,-1.7581729330806821,58.68999862670898,0.038397940745286574
5441,2013-08-27,58.7400016784668,59.83000183105469,58.56999969482422,59.79999923706055,6127400.0,-0.02780530521998592,1.2499982970143255,-1.7666670905229964,41.938997232889,30.427331706123635,-0.5458646285729145,0.9096891171544073,-2.8631138336928217,-4.6273628425138185,25.024089035250473,1.8499984741210938,-1.6223864241763124,-0.6284982681274442,-3.6276654258311183,2.37066888957623,-2.1280818469792777,0.8710853107243892,-1.9494676158593762,36.79777718961931,1.2750034149096976,1.4995835788518364,8,-0.2650012969970703,1.2599983215332031,-3.262502670288086,-5.135002136230469,2.9699974060058594,1,0.050902243417293214,-1.6730807321277923,60.41999816894531,1.131151231653349,59.63999938964844,1.0,59.93000030517578,0.050902243417293214
5442,2013-08-28,60.43999862670898,61.040000915527344,58.5,58.83000183105469,8862800.0,0.028941043576193426,-1.237885817899497,-1.518868399838768,55.7228934120581,35.31598032037603,-2.1121104437302236,-0.9127116561725543,-4.383169911986194,-6.180191382071619,22.71867127921745,2.5400009155273438,-1.6615381257352553,1.1194988250732365,-1.771550802777682,4.010548452924155,-0.3260259888522228,2.565023638998696,-3.3135071548328057,76.37787115939693,35.38498469906909,1.4455248139254588,8,-1.7949981689453054,-0.43999862670897727,-4.662499427795403,-6.834999084472649,2.6000022888183665,2,0.03904699973485215,1.2499982970143255,58.7400016784668,-1.6730807321277923,60.41999816894531,1.131151231653349,59.63999938964844,0.03904699973485215
5443,2013-08-29,60.93000030517578,61.27999877929688,59.90999984741211,60.13000106811523,5500100.0,0.008107241720721525,-1.2096727055703849,0.4968949250209164,58.301169816739744,40.35863655628023,-2.200139816738492,-1.5673436943377936,-4.64062804805971,-6.536245072477094,20.70511357878059,1.3699989318847727,-1.644460461171235,1.6630004882812486,-1.0536082085792415,4.379609185141739,0.3046961398510035,3.0213048367114936,-3.4121578889344946,87.41012130193731,41.85933486620369,1.3583043484302466,8,-1.9150009155273438,-0.9300003051757812,-5.060001373291016,-7.325000762939453,0.8400001525878906,3,0.04283605116164502,-1.237885817899497,60.43999862670898,1.2499982970143255,58.7400016784668,-1.6730807321277923,60.41999816894531,0.04283605116164502
5444,2013-08-30,60.27000045776367,61.15999984741211,59.959999084472656,61.15999984741211,5545400.0,-0.010832099854035993,1.696632777272961,-1.1125002980234981,56.39588952831304,44.53854980080176,-1.132495332493626,-1.0792399472855934,-3.7106619686790197,-5.767608265034234,18.582740718181828,1.2000007629394531,-1.470269986943272,1.077000617980957,-1.42714431646408,3.581145552425994,-0.1750718492415615,2.3290730852034756,-2.300699277955715,63.66910917174362,14.551240848397875,1.2520724672225185,8,-0.9750003814697195,-0.2700004577636719,-3.830000877380371,-6.350000381469727,-0.8899993896484446,4,0.04313918125723504,-1.2096727055703849,60.93000030517578,-1.237885817899497,60.43999862670898,1.2499982970143255,58.7400016784668,0.04313918125723504
5445,2013-09-03,60.91999816894531,61.599998474121094,60.25,60.9000015258789,7068700.0,0.010784763667575303,-1.0454527064127388,-0.02246815368526524,58.78198977135373,48.08075250178769,-1.3647880415498435,-1.8251784745823159,-4.060810688064059,-6.334743364549567,17.244803619756354,1.3499984741210938,-0.9736721594925939,1.7284984588623047,-0.7712467819480437,4.228243699672653,0.4786258384571269,2.9783710792674825,-2.553413277198686,78.06449548758007,25.157737943678654,1.2498726204051749,9,-1.404998779296875,-1.529998779296875,-3.0299978256225586,-5.549997329711914,-2.0199966430664134,1,0.030860162912375033,1.696632777272961,60.27000045776367,-1.2096727055703849,60.93000030517578,-1.237885817899497,60.43999862670898,0.030860162912375033
5446,2013-09-04,61.11000061035156,61.459999084472656,60.36000061035156,60.79999923706055,7264000.0,0.0031188845554350753,1.178218420108398,15.50267073635466,63.661728356545325,52.06703032389489,-1.1926652055464828,-2.0302767966884545,-3.9457977989660122,-6.444407883913414,16.90348140596744,1.0999984741210938,-0.469993316956689,1.8620008468627915,-0.760834837372272,4.484836531097855,0.5505830047452633,3.1734186889803198,-2.290737817072511,84.19360951755131,23.71632834935486,1.31141784211753,9,-1.0600013732910156,-1.9900016784667969,-3.1374998092651367,-5.739999771118164,1.6300010681152344,2,0.021109489488514654,-1.0454527064127388,60.91999816894531,1.696632777272961,60.27000045776367,-1.2096727055703849,60.93000030517578,0.021109489488514654
5447,2013-09-05,61.06999969482422,61.29999923706055,60.5099983215332,61.18999862670898,4951900.0,-0.0006545723306795592,3.6470621234390603,-0.3870916138558806,71.95379085674445,55.70433881848318,-0.8711705592409231,-2.0272702686023933,-3.6223597954412625,-6.303527107361212,16.543713715621195,0.7900009155273438,-0.00503377615190459,1.7795000076293945,-0.9355764349319102,4.494576450190699,0.4219617863487457,3.1370382289100434,-1.8614339062272833,68.63910000158006,3.1319054092382146,1.3575382212806513,9,-1.0200004577636719,-1.989999771118164,-3.0024986267089844,-5.69999885559082,1.6199989318847585,3,0.010479767362806758,1.178218420108398,61.11000061035156,-1.0454527064127388,60.91999816894531,1.696632777272961,60.27000045776367,0.010479767362806758
5448,2013-09-06,61.11999893188477,61.47999954223633,59.41999816894531,61.349998474121094,8284700.0,0.0008187201131555355,7.408140068975718,1.9166799122612361,72.04189058883777,59.07119081518768,-0.8209482647088393,-2.0384405184867447,-3.4318211931546685,-6.272567864126692,15.651360634228729,2.0600013732910156,0.3850748117336593,1.738499259948739,-1.0972368914972535,4.574235411394731,0.3206311842257463,3.1563673356717317,0.479999542236321,77.98167545680151,7.215376022446648,1.4178680757229958,9,-1.0699996948242259,-2.039999008178718,-2.3999977111816477,-5.749998092651374,2.75,4,0.031413645569305704,3.6470621234390603,61.06999969482422,1.178218420108398,61.11000061035156,-1.0454527064127388,60.91999816894531,0.031413645569305704
5449,2013-09-09,62.65999984741211,62.65999984741211,61.08000183105469,61.08000183105469,5751200.0,0.025196350498035702,1.0,-6.8695702652051285,74.95310354008332,61.527939233729384,-2.1093301010147414,-3.485423160231946,-4.6987584802584195,-7.72071566714321,15.566130079422786,1.5799980163574219,0.7870863696376347,3.1060001373291044,-0.0834784014330694,6.295478676091278,1.5112608679480175,4.700739406710191,-3.240001678466797,100.0,24.093007300707114,1.5947392693810856,9,-2.0799999237060547,-3.3500003814697266,-3.41249942779541,-7.289999008178711,0.9399986267089844,0,-0.014203628978865956,7.408140068975718,61.11999893188477,3.6470621234390603,61.06999969482422,1.178218420108398,61.11000061035156,-0.014203628978865956
5450,2013-09-10,62.86000061035156,63.56000137329102,62.45000076293945,63.15999984741211,4835000.0,0.003191841101603643,1.0181787285987127,-0.18987317322851754,73.8235395314952,65.07066615579674,-2.153255836472894,-3.555849622807976,-4.626123536299907,-7.809523323005351,15.847220181821553,1.1100006103515696,1.0346969442704221,3.1080009460449247,-0.38751564401272276,6.603517536102572,1.360242651016101,4.8557592410737485,-3.44000244140625,83.09178209802644,4.554756635094975,1.747758295028823,9,-1.8299999237060547,-3.1000003814697266,-3.4825000762939453,-7.489999771118164,2.7900009155273295,1,-0.055361112129280854,1.0,62.65999984741211,7.408140068975718,61.11999893188477,3.6470621234390603,61.06999969482422,-0.055361112129280854
5451,2013-09-11,62.93000030517578,63.29999923706055,62.18000030517578,63.11999893188477,5462000.0,0.0011135808804414449,3.072729038209448,0.6333303663390494,72.12944966808546,66.89361685091087,-1.7504821662458454,-3.4897348569232065,-4.429303408434279,-7.803678086123739,15.876375923141172,1.1199989318847656,1.2953230256696244,2.9780006408691406,-0.7682262954089012,6.7242275771471824,1.1048871727301162,4.851114109008165,-3.3444020080566403,84.78259467398631,5.711068821868437,1.8731134681390211,9,-1.4400005340576172,-3.1700000762939453,-3.552499771118164,-7.559999465942383,4.430000305175781,2,-0.06403938915864626,1.0181787285987127,62.86000061035156,1.0,62.65999984741211,7.408140068975718,61.11999893188477,-0.06403938915864626
5452,2013-09-12,63.18999862670898,63.4900016784668,62.27999877929688,63.0,4853700.0,0.004131548073611047,2.0632801371351133,-0.9999999999999252,68.95349038363013,68.07720802500981,-1.764976190673913,-3.5356382523846364,-4.432657387614448,-7.999600713599115,15.877558789531992,1.2100028991699148,1.413730368979742,2.9869989395141516,-0.9255077262868738,6.899505605315184,1.0307456066136353,4.943252272414668,-3.4454242065429597,91.0627425072121,13.871270258324387,1.956253332900515,9,-1.6999988555908132,-3.4299983978271413,-3.6124982833862234,-7.819997787475579,5.020000457763679,3,-0.007121331825001409,3.072729038209448,62.93000030517578,1.0181787285987127,62.86000061035156,1.0,62.65999984741211,-0.007121331825001409
5453,2013-09-13,63.52999877929688,63.61999893188477,62.72000122070313,63.52999877929688,3839800.0,0.005380600727599827,8.999957614546688,0.0,72.48556147091304,69.86494935196538,-1.896855965235467,-3.5338633978298546,-4.498711435717631,-8.261401273065637,17.486251576937228,0.8999977111816406,1.8109787821955763,2.994999122619639,-0.8602798921935957,6.850278137432873,1.0673596152130216,4.922638630026256,-3.632807281005867,96.45668286162696,19.508070655851427,1.9276395074066164,9,-2.010000228881843,-3.739999771118171,-3.859998703002937,-8.159997940063484,3.459999084472649,4,-0.013222102451253992,2.0632801371351133,63.18999862670898,3.072729038209448,62.93000030517578,1.0181787285987127,62.86000061035156,-0.013222102451253992
5454,2013-09-16,63.02000045776367,64.20999908447266,62.58000183105469,64.08000183105469,7037400.0,-0.008027677181372872,1.4697005164307038,-100.0,65.51315229439652,70.61285629897014,-1.06806577071508,-2.68005701061432,-3.7582438787126335,-7.631305711473303,19.333814057722954,1.6299972534179688,1.9337560536893577,2.1795007705688505,-1.4265785212903381,5.785580062428039,0.3764611246392562,3.982540416498445,-2.89944051345703,41.37934274417835,-33.18289145708116,1.8030396459295943,9,-1.2050018310546875,-2.9350013732910156,-3.6024999618530273,-7.649999618530273,5.069995880126939,0,0.013487757346031248,8.999957614546688,63.52999877929688,2.0632801371351133,63.18999862670898,3.072729038209448,62.93000030517578,0.013487757346031248
5455,2013-09-17,62.68999862670898,63.38000106811523,62.36000061035156,62.9000015258789,5631400.0,-0.005236461895551159,-1.3448315173306076,0.19811568594285878,78.09386653006814,72.21642720713933,-0.5147131218154755,-2.0329251411501303,-3.196855685918173,-7.195638091653969,20.929365262153134,1.0200004577636648,1.9890269381462744,1.5819990158081012,-1.710867675850345,4.8748657074665545,-0.06443433002112187,3.2284323616373243,-2.242283551189054,25.123085133570513,-51.976487778148055,1.6464333458292253,9,-0.8749999999999929,-2.604999542236321,-3.39999866485595,-7.319997787475579,6.3200035095214915,1,0.014515869633859202,1.4697005164307038,63.02000045776367,8.999957614546688,63.52999877929688,2.0632801371351133,63.18999862670898,0.014515869633859202
5456,2013-09-18,64.27999877929689,64.51999664306639,62.58000183105469,62.83000183105469,7916500.0,0.025362899783355486,1.0103649473451484,-6.904652049917417,77.74565788900662,72.85996798850181,-1.7967034043068182,-3.297378794408907,-4.566395091179615,-8.668855596945363,22.538016993456147,1.9399948120117045,2.1709976940444946,2.857999229431165,-0.3842907472903221,6.100289206152652,1.236854241070418,4.479144217791912,-3.5313009830607456,89.28579943528919,11.595306771296805,1.6211449883607445,9,-2.310001373291037,-4.040000915527365,-4.837498664855971,-8.90999794006349,5.550003051757798,2,0.021313048733648143,-1.3448315173306076,62.68999862670898,1.4697005164307038,63.02000045776367,8.999957614546688,63.52999877929688,0.021313048733648143
5457,2013-09-19,64.31999969482422,64.73999786376953,63.63999938964844,64.62000274658203,5450300.0,0.0006222917904008529,3.07411907654921,-0.20689909183705482,76.19782650736514,73.32173864611595,-1.4831827198930512,-3.0503615102194246,-4.411551071854532,-8.586025173555242,23.650181117907643,1.0999984741210938,2.2886305481492073,2.616500091552737,-0.6046092494616175,5.837609432567085,1.0059454210455598,4.227054762059915,-3.194172013905053,82.35299774644095,5.648581420698463,1.6105546705071747,9,-1.4099998474121094,-3.970001220703125,-4.867499351501465,-8.94999885559082,5.3600006103515625,3,0.047263696050234394,1.0103649473451484,64.27999877929689,-1.3448315173306076,62.68999862670898,1.4697005164307038,63.02000045776367,0.047263696050234394
5458,2013-09-20,63.86000061035156,64.48000335693361,63.79999923706055,64.41000366210939,9073800.0,-0.007151727093519744,-1.029845477630168,1.8333248563145788,78.62838828139674,73.730103617373,-0.6634047433909345,-2.4040999889860757,-3.774798612361799,-7.997437385280961,24.564983683444844,0.6800041198730611,2.3392388125376655,1.960000991821289,-1.2849721992256775,5.204974182868256,0.3375143962978058,3.5824875873447724,-2.3004725074903547,63.025282816852645,-14.694827823562797,1.6224865955234817,9,-0.40000152587890625,-3.5100021362304688,-4.280000686645508,-8.489999771118164,4.8700027465820455,4,0.06811773304956659,3.07411907654921,64.31999969482422,1.0103649473451484,64.27999877929689,-1.3448315173306076,62.68999862670898,0.06811773304956659
5459,2013-09-23,62.58000183105469,63.70000076293945,62.33000183105469,63.43000030517578,5998800.0,-0.020043826606061632,-1.0296303412886345,1.5454431960049537,62.02900938415315,72.41960026766832,0.6750406940073574,-0.940784833672403,-2.3773104405431695,-6.587004000361134,24.931796133411236,1.529998779296875,2.2978146434041875,0.5330020904541044,-2.542860255282875,3.608864436191091,-1.0049290824143853,2.070933263322594,-0.6388173568844806,10.373461059949411,-64.52286610521506,1.5379311728684921,9,0.8799972534179688,-2.085002899169922,-3.2575016021728516,-7.210000991821289,6.9199981689453125,0,0.07046973320039807,-1.029845477630168,63.86000061035156,3.07411907654921,64.31999969482422,1.0103649473451484,64.27999877929689,0.07046973320039807
5460,2013-09-24,62.7400016784668,63.15999984741211,62.36000061035156,62.63000106811523,5175000.0,0.0025567248758486816,-1.4615303355751963,-0.12941271508200206,61.863182835081176,71.27890395289008,0.5545452849165784,-0.9676774410285418,-2.425855431380967,-6.646887650977121,24.826231952313705,0.7999992370605469,2.2652516273534786,0.5770017623901396,-2.4143334548714677,3.568336979651747,-0.918665846240664,2.072669371020943,-0.46295959754466764,17.012469806858867,-54.36527238134334,1.4956676086308036,9,0.7699966430664062,-1.9950027465820312,-3.570002555847168,-7.370000839233398,9.929996490478516,1,0.0852724659913422,-1.0296303412886345,62.58000183105469,-1.029845477630168,63.86000061035156,3.07411907654921,64.31999969482422,0.0852724659913422
5461,2013-09-25,61.72999954223633,62.7400016784668,61.709999084472656,62.63000106811523,5358300.0,-0.01609821659563515,-1.1914891890137005,-8.181786655568834,54.20918261841008,69.64064753453228,1.538182748839965,0.2928265447890013,-1.2970730602121137,-5.589048482893823,25.364437487751186,1.0300025939941406,2.0252442715691146,-0.5825002670288058,-3.117600320797621,1.9525997867400093,-1.8500502939132133,0.6850497598556018,3.009998321533203,0.6600813802411192,-68.12849675956151,1.2675500268844064,9,1.4949989318847656,-0.7049999237060547,-2.5450000762939453,-6.35999870300293,9.450000762939453,2,0.11793297663987645,-1.4615303355751963,62.7400016784668,-1.0296303412886345,62.58000183105469,-1.029845477630168,63.86000061035156,0.11793297663987645
5462,2013-09-26,62.79999923706055,63.20000076293945,62.04999923706055,62.349998474121094,4672200.0,0.01733354451253666,-1.1904806885351915,-0.500000000000004,59.480813710175966,68.19567556111704,0.45487927171279097,-0.6232571827659541,-2.253075190571657,-6.593007132272049,25.37529232186252,1.470001220703125,1.816247930582385,0.3694993972778349,-2.0137709437196634,2.752769738275333,-0.8221357732209142,1.561134567776584,1.87939865112304,39.35012532018599,-27.10755246963135,1.1916351704987496,9,0.4249992370605469,-1.7150001525878906,-3.614999771118164,-7.429998397827148,8.170001983642578,3,0.11194271782483534,-1.1914891890137005,61.72999954223633,-1.4615303355751963,62.7400016784668,-1.0296303412886345,62.58000183105469,0.11194271782483534
5463,2013-09-27,63.540000915527344,63.93000030517578,62.1500015258789,62.36000061035156,5632700.0,0.011783466360778094,-1.2250005960470054,2.6222184546263723,55.45906276785107,67.07855450261201,-0.31687744643753035,-1.22026195260662,-2.8832818998564136,-7.241236948738859,25.424913035635978,1.779998779296882,1.6527869137638476,0.9790010452270508,-1.3433744099908438,3.3013765004449453,-0.1821866823818965,2.140188772835998,1.0800089965820234,82.43246958553853,19.382498878282718,1.1611877276089488,9,-0.31500244140625,-1.9200019836425781,-4.492501258850098,-8.170000076293945,5.799995422363267,4,0.09663203180955571,-1.1904806885351915,62.79999923706055,-1.1914891890137005,61.72999954223633,-1.4615303355751963,62.7400016784668,0.09663203180955571
5464,2013-09-30,62.86999893188477,63.70000076293945,62.0,62.1500015258789,7887300.0,-0.010544569940017734,-2.3333333333333335,0.61016713542173,50.05860679069577,63.96352564268174,0.3683445498247977,-0.36415791697125854,-2.169613897322378,-6.470452084335356,25.427314656110404,1.7000007629394531,1.5093172412065883,0.17899913787842792,-1.8794921003468303,2.237490376103686,-0.8502464812342012,1.208244756991057,1.6918107636718602,52.25221664719256,-7.921280237427204,1.0292456191126298,9,0.354999542236321,-1.250000000000007,-3.8849992752075266,-7.499998092651374,6.670001983642571,0,0.09320827937976817,-1.2250005960470054,63.540000915527344,-1.1904806885351915,62.79999923706055,-1.1914891890137005,61.72999954223633,0.09320827937976817
5465,2013-10-01,62.79999923706055,63.36000061035156,62.29999923706055,63.02000045776367,6773000.0,-0.0011134037858036017,1.355554613656593,-0.30555835183290964,49.23797755813834,60.796005605918594,0.5091291226664723,-0.15398667357720797,-2.0432885179070297,-6.305599914389745,25.192990926981622,1.0600013732910156,1.2906139116939812,0.0149993896484375,-1.8671213775825208,1.8971201568793958,-0.9260609939670417,0.9560597732639167,1.704774246274411,49.09907897449997,-7.632649848816648,0.9410603836154796,10,0.4249992370605469,-1.1800003051757812,-3.7799997329711914,-7.429998397827148,4.560001373291016,1,0.1066879115340107,-2.3333333333333335,62.86999893188477,-1.2250005960470054,63.540000915527344,-1.1904806885351915,62.79999923706055,0.1066879115340107
5466,2013-10-02,62.4000015258789,62.68999862670898,61.9000015258789,62.38000106811523,5045800.0,-0.006369390382820139,1.6333471087516291,-0.09091066722152864,45.44407773884864,57.37892240941676,0.6866087657255378,0.3663951616795913,-1.5714314385184807,-5.813549780023685,24.806489477665867,0.8999977111816477,1.1715516237537429,-0.44949836730958026,-2.171534763521713,1.2725380289025594,-1.3105165654156465,0.411519830796486,2.048876469478806,24.630556683052877,-26.611853566570712,0.861018198106069,10,0.694999694824233,-0.7800025939941335,-3.162501335144036,-7.030000686645501,3.2299957275390696,2,0.16458327551173513,1.355554613656593,62.79999923706055,-2.3333333333333335,62.86999893188477,-1.2250005960470054,63.540000915527344,0.16458327551173513
5467,2013-10-03,61.709999084472656,62.70000076293945,61.36999893188477,62.290000915527344,6715000.0,-0.011057731162395612,-1.1111104383261505,-28.99942780850658,39.911314674312955,53.077025341963015,1.0811417565677388,1.1666161696848008,-0.8406068219566691,-5.0599604804925065,24.22223867952162,1.3300018310546804,0.9702337944088555,-1.1715007781982436,-2.773936791409625,0.4309352350131306,-1.9727187848039307,-0.3702827715925565,2.6841013326673533,13.281248835847165,-30.909982033484233,0.8012180066056873,10,0.9400005340576172,-0.09000015258789062,-2.472498893737793,-6.339998245239258,5.660003662109375,3,0.15345975305784676,1.6333471087516291,62.4000015258789,1.355554613656593,62.79999923706055,-2.3333333333333335,62.86999893188477,0.15345975305784676
5468,2013-10-04,63.040000915527344,63.06000137329102,61.63000106811523,61.63000106811523,6351200.0,0.02155245261362082,-1.0283694467065088,-2.4310265449475272,50.10162826192217,51.75176077282624,-0.42176209985545654,-0.012826326483427408,-2.145083223477691,-6.346417516549899,24.722354358760626,1.4300003051757955,0.6743609957521954,0.0625009536743164,-1.3090116390350062,1.4340135463836319,-0.6232553426803449,0.7482572500289777,1.2331354422024532,71.67384855172585,26.006347135925083,0.6857562963546594,10,-0.3900012969970703,-0.9600028991699219,-3.717500686645508,-7.670000076293945,4.470001220703125,4,0.12579315022221937,-1.1111104383261505,61.709999084472656,1.6333471087516291,62.4000015258789,1.355554613656593,62.79999923706055,0.12579315022221937
5469,2013-10-07,61.77000045776367,62.54999923706055,61.65999984741211,62.1500015258789,8070600.0,-0.020145946055195263,-1.9666533152771686,-0.2695043327931369,45.73284961962752,49.959501526664724,0.8060179303695847,1.2512301145764155,-0.918915388961068,-5.041571575240788,24.537615678102124,1.3800010681152344,0.3497530765564605,-1.1629995346069322,-2.6321644277807508,0.3061653585668793,-1.897581981193838,-0.4284170880200264,2.3870104029323187,20.100562236062185,-27.002174909445745,0.7345824465869059,10,0.8799991607666016,0.30999755859375,-2.262500762939453,-6.399999618530273,5.840000152587891,0,0.12255133275096952,-1.0283694467065088,63.040000915527344,-1.1111104383261505,61.709999084472656,1.6333471087516291,62.4000015258789,0.12255133275096952
5470,2013-10-08,59.38000106811523,61.88000106811523,59.29999923706055,61.84000015258789,9671000.0,-0.038691911477038876,1.0314967725269866,6.473663604878923,28.842852667437185,47.14102042100107,2.9829698473892776,3.5491140281388383,1.4163064739912556,-2.607916641097198,23.837478692041614,2.5800018310546804,-0.03912248620514447,-3.3789989471435646,-5.544059716978673,-1.2139381773084637,-4.461529332061119,-2.2964685622260106,4.665529315428309,2.127707063881746,-38.001703737694775,1.082530384917551,10,2.234998703002937,2.639997482299812,0.2674989700317454,-4.010000228881829,9.119998931884773,1,0.171101375288921,-1.9666533152771686,61.77000045776367,-1.0283694467065088,63.040000915527344,-1.1111104383261505,61.709999084472656,0.171101375288921
5471,2013-10-09,58.9000015258789,60.2400016784668,58.81000137329102,59.81000137329102,15313300.0,-0.00808352195355666,-1.6238534036544305,0.3699187748304367,27.454258558946236,43.582514293086646,3.374145336833351,3.9123016633392638,1.8441704856093963,-2.1080055103019006,23.455955748550622,1.4300003051757741,-0.249315384976164,-3.657498550415049,-6.422549321242464,-0.8924477795876342,-5.040023935828756,-2.2749731650013416,4.860796988875656,2.117650649126504,-31.32116496395873,1.3825253854137076,10,2.4699993133544993,2.8749980926513743,0.5524978637695384,-3.5300006866455007,10.080001831054709,2,0.14363325747547884,1.0314967725269866,59.38000106811523,-1.9666533152771686,61.77000045776367,-1.0283694467065088,63.040000915527344,0.14363325747547884
5472,2013-10-10,62.7400016784668,62.79999923706055,61.1500015258789,61.63000106811523,15240300.0,0.06519524708162727,1.6829324269002337,-1.2197810950278865,46.36364109259828,42.57191188472523,-0.5311126468887082,0.03885229295569559,-1.9937805320136306,-5.896620950092654,22.72001311800976,3.8999977111816477,-0.39030582736212693,0.20500144958496236,-2.545664687564951,2.955667586734876,-1.1703316189899908,1.5803345181599155,0.6247330649706768,92.47059541590058,60.18112862704744,1.375333068574956,10,-1.4850006103515625,-0.9650020599365234,-3.1550025939941406,-7.370000839233398,7.149997711181641,3,0.04606304586604848,-1.6238534036544305,58.9000015258789,1.0314967725269866,59.38000106811523,-1.9666533152771686,61.77000045776367,0.04606304586604848
5473,2013-10-11,62.68999862670898,63.47999954223633,62.38000106811523,62.93999862670898,8092400.0,-0.0007969883713755399,-1.5287463168233641,-0.2252251013815368,50.388132396018584,42.608525840872204,-0.6865615396891016,0.023924613995937705,-1.9616098398653676,-5.806658294349354,22.010592077472555,1.0999984741211009,-0.3987828407066729,0.19699840545653302,-2.515079932023447,2.909076742936513,-1.159040763283457,1.553037574196523,-3.8799972534179545,83.08348554008602,46.03806075236059,1.3560391687399913,10,-1.5449981689453054,-0.9149990081787038,-3.1249990463256765,-7.319997787475579,6.2800025939941335,4,0.07465312206721197,1.6829324269002337,62.7400016784668,-1.6238534036544305,58.9000015258789,1.0314967725269866,59.38000106811523,0.07465312206721197
5474,2013-10-14,63.86999893188477,63.88000106811523,61.81000137329102,62.47000122070313,8669400.0,0.018822784032939133,1.915488455184124,-5.5999908447265625,53.719540830292566,43.10647731555601,-1.9107278758033956,-1.1479888637842137,-3.138038982359639,-6.930809398609959,20.79912450468316,2.0699996948242045,-0.5224858955601448,1.3344987869262752,-1.4383118200584661,4.107309393911017,-0.05190651656609191,2.7209040904186423,-4.966597595214843,99.80271919462508,57.735499568746654,1.3864053034923698,10,-2.5249977111816477,-2.0949993133544993,-4.304999351501472,-7.194997787475593,5.7900047302246165,0,0.0569908136091819,-1.5287463168233641,62.68999862670898,1.6829324269002337,62.7400016784668,-1.6238534036544305,58.9000015258789,0.0569908136091819
5475,2013-10-15,63.599998474121094,64.72000122070311,63.43000030517578,63.45000076293945,8003800.0,-0.004227344015640622,-12.579055152890007,0.10714139743488438,56.47058078138153,44.33164432028189,-1.6933918468714921,-0.8498923842329447,-2.84174084890131,-6.598777558195934,19.917087136302445,1.2900009155273295,-0.6670144975812562,1.018998336791995,-1.7940597695660188,3.8320564431500017,-0.38753071638701186,2.425527389971002,-4.497533148193355,81.04902241118582,32.350145210927906,1.4065290531790036,10,-1.8349971771240234,-1.8249988555908203,-3.654998779296875,-6.429998397827148,7.480003356933594,1,0.06305034956662992,1.915488455184124,63.86999893188477,-1.5287463168233641,62.68999862670898,1.6829324269002337,62.7400016784668,0.06305034956662992
5476,2013-10-16,65.65000152587889,65.73999786376953,63.849998474121094,64.05999755859375,8336700.0,0.032232753159450844,1.1355965809902715,10.600188194603298,59.235256379353125,46.478748954175245,-3.6139457998870768,-2.9428786575556387,-4.80981198647207,-8.579467993031884,18.57754149556326,2.1399993896484375,-0.6622817267763494,3.0005012512206903,-0.0439581972140104,6.044960699655391,1.4782715270033435,4.522730975438044,-6.210484046264632,98.03929390645227,46.168510844797304,1.5222297242173513,10,-3.3750019073486186,-3.3750019073486186,-5.25500106811522,-8.320001602172837,5.979995727539077,2,0.043412009259400364,-12.579055152890007,63.599998474121094,1.915488455184124,63.86999893188477,-1.5287463168233641,62.68999862670898,0.043412009259400364
5477,2013-10-17,67.36000061035156,67.37999725341797,65.26000213623047,65.69999694824219,7651400.0,0.02604720555564044,1.4941163798906751,1.0440248554497347,61.646334031453534,47.76149403967873,-4.959782891555022,-4.651959464736585,-6.424056714585149,-10.215415051923173,17.320464784987657,2.1199951171875,-0.5951971317511138,4.558500289916992,0.9177181832522763,8.199282396581715,2.7381092365846342,6.37889134324935,-7.416444700004881,99.640993575278,49.50302601385563,1.8203910533323615,10,-4.26500129699707,-4.26500129699707,-6.7350006103515625,-10.030000686645508,6.909996032714844,3,0.024049921791911233,1.1355965809902715,65.65000152587889,-12.579055152890007,63.599998474121094,1.915488455184124,63.86999893188477,0.024049921791911233
5478,2013-10-18,68.20999908447266,68.44999694824219,66.48999786376953,67.26999664306639,15446800.0,0.012618742078670309,1.7605656504873148,0.5662652817354622,66.10373442169501,50.024925684352894,-5.586806489652837,-5.438175607910303,-7.1367905770557485,-10.976885090397502,16.143699608184814,1.9599990844726562,-0.42078696308095687,5.190998840332028,0.8345647641733933,9.547432916490664,3.0127818022527038,7.369215878411346,-7.52279903981885,96.38557193208224,44.593554229782534,2.1782170380793184,10,-4.579999923706055,-4.579999923706055,-7.584999084472656,-10.479999542236328,6.3899993896484375,4,0.024629824479182716,1.4941163798906751,67.36000061035156,1.1355965809902715,65.65000152587889,-12.579055152890007,63.599998474121094,0.024629824479182716
5479,2013-10-21,66.98999786376953,68.34999847412111,66.62999725341797,68.11000061035156,9685200.0,-0.017885958614253128,1.1500035762820766,-1.1914891890136825,61.816122199356016,53.68862229901054,-3.965493790541238,-4.080034102633675,-5.787969748719121,-9.677265309511746,16.379794551649073,1.7200012207031392,-0.13533867419116064,3.750497817993164,-0.9455623240179278,8.446557960004256,1.402467746987611,6.09852788899871,-5.3712621906851155,70.916333450358,18.007742784429624,2.348030071005546,10,-3.3599987030029297,-3.3599987030029297,-6.334999084472656,-9.259998321533203,7.3800048828125,0,0.029556701299798593,1.7605656504873148,68.20999908447266,1.4941163798906751,67.36000061035156,1.1355965809902715,65.65000152587889,0.029556701299798593
5480,2013-10-22,68.08999633789061,68.25,66.63999938964844,67.01000213623047,6873000.0,0.016420338993860417,1.2999983651315252,-0.9642781724920003,65.43676712514764,57.90890102858847,-4.134875085500717,-5.015838350073352,-6.733716878745312,-10.66936385119672,16.62864835922779,1.6100006103515625,-0.013916873895674087,4.582996559143055,-0.5795885254756428,9.74558164376176,2.001704016833699,7.164289101452404,-5.651509311787265,92.1738971789472,34.21407748646896,2.581292542309352,10,-3.289997100830064,-4.459997177124009,-7.1399974822997905,-10.169996261596665,6.540000915527358,1,0.02305782653339783,1.1500035762820766,66.98999786376953,1.7605656504873148,68.20999908447266,1.4941163798906751,67.36000061035156,0.02305782653339783
5481,2013-10-23,69.01000213623047,69.34999847412111,68.02999877929689,68.45999908447266,9770300.0,0.013511614742559352,1.146348422632659,0.5092648191188069,69.56055368273427,60.4863357608258,-3.8777489191213306,-5.652275375506662,-7.486567554948323,-11.453309174831745,17.634940298660563,1.3199996948242188,0.3103966999781562,5.139002227783202,-0.500589691162503,10.7785941467289,2.319206268310353,7.9587981872560505,-5.850133919470466,91.68712365972465,26.91598433403381,2.8197959594728497,10,-3.4300022125244,-4.9300022125244,-8.060003280639648,-10.770002365112305,5.799995422363281,2,0.029995647453218366,1.2999983651315252,68.08999633789061,1.1500035762820766,66.98999786376953,1.7605656504873148,68.20999908447266,0.029995647453218366
5482,2013-10-24,69.83000183105469,70.13999938964844,68.94999694824219,69.44000244140625,10476900.0,0.011882331103330257,1.356453294254506,0.7090858648911084,68.70522724655075,62.521568521996045,-4.007722425680228,-6.238449432464712,-8.101936394120948,-12.118325117120719,18.48527257417895,1.19000244140625,1.1385355982008463,5.607501792907712,-0.5988676087223723,11.813871194537796,2.5043170920926627,8.710686493722754,-5.803515378264123,91.50691975343479,26.468430437696597,3.1031847008150426,10,-3.855001449584961,-5.355001449584961,-8.725004196167,-10.965003967285163,4.689994812011719,3,0.025776820494980868,1.146348422632659,69.01000213623047,1.2999983651315252,68.08999633789061,1.1500035762820766,66.98999786376953,0.025776820494980868
5483,2013-10-25,69.68000030517578,70.30000305175781,68.19999694824219,70.12000274658203,9458300.0,-0.002148095688753071,4.249995231646608,-1.1282131538792597,73.2237084524725,64.68869825779382,-3.086494227414704,-5.907763357439805,-7.703563498814987,-11.77751092522459,18.698410950103618,2.100006103515625,2.117740990703453,5.150500297546387,-1.5049110337582619,11.805911628851035,1.8227946318940695,8.478205963198711,-4.675351782487951,83.10621888220192,11.871839196428397,3.327705665652324,10,-2.8149986267089844,-5.124998092651367,-8.05000114440918,-10.635002136230469,2.7399978637695312,4,0.06587250743094053,1.356453294254506,69.83000183105469,1.146348422632659,69.01000213623047,1.2999983651315252,68.08999633789061,0.06587250743094053
5484,2013-10-28,68.73000335693361,70.4000015258789,68.61000061035156,70.0,7013300.0,-0.013633710448930803,-1.3708587856648426,2.8863399916770383,79.98716363574972,67.30165190827918,-1.536149461502589,-4.739222199373529,-6.511758122265974,-10.659927914621633,19.08009339647267,1.7900009155273438,2.5909523095302376,3.907503128051772,-2.9530964609225663,10.76810271702611,0.47720333356460287,7.337802922538941,-2.772191019013178,55.58518031536204,-23.38317284455914,3.430299794487169,10,-1.605003356933608,-4.125001907348647,-6.825004577636733,-9.26500511169435,3.739997863769517,0,0.08540658854187755,4.249995231646608,69.68000030517578,1.356453294254506,69.83000183105469,1.146348422632659,69.01000213623047,0.08540658854187755
5485,2013-10-29,69.5,69.55999755859375,68.23000335693361,68.79000091552734,6255900.0,0.011203209740404008,2.204827693976379,-0.5590558749496942,83.3752997947559,69.98387895443503,-1.543537564808119,-5.250743540058664,-7.0398756587006375,-11.280749059257857,19.369292516499904,1.329994201660142,3.0607667283690176,4.342499732971191,-2.752586339083237,11.43758580502562,0.7949566969439843,7.890042768998406,-2.6537498244878748,62.025296081328385,-25.56268539349393,3.547543036027213,10,-1.6699981689453125,-4.894998550415039,-7.522500991821289,-9.435001373291016,3.69000244140625,1,0.07007198196520914,-1.3708587856648426,68.73000335693361,4.249995231646608,69.68000030517578,1.356453294254506,69.83000183105469,0.07007198196520914
5486,2013-10-30,72.66999816894531,73.19999694824219,71.43000030517578,71.88999938964844,16630600.0,0.0456114844452562,-1.0823527299817792,1.0985912466016914,82.64298026866399,72.31683964745841,-4.037628788458491,-8.023245634196002,-9.947449065134052,-14.274438656835976,20.522474790417444,3.6999969482421875,3.509016292880119,6.998998069763189,-0.715327007284813,14.713323146811184,3.1418355312391952,10.85616060828719,-5.112997723359825,89.4000244140625,2.329293985289084,3.857162538523998,10,-2.825000762939453,-6.664999008178711,-10.542499542236328,-12.420000076293945,1.3199996948242188,2,0.026971227932550468,2.204827693976379,69.5,-1.3708587856648426,68.73000335693361,4.249995231646608,69.68000030517578,0.026971227932550468
5487,2013-10-31,71.18000030517578,72.7699966430664,70.97000122070312,72.76000213623047,12730300.0,-0.020503617742022473,1.2500071525983005,-2.025646543291991,75.49550404071582,73.3603696051274,-2.1777981808312177,-6.1001607704378245,-8.229173835375668,-12.61500656715019,22.12086158095549,1.7999954223632812,3.950972314031077,5.03550014495849,-2.8164437940103113,12.887444083927292,1.1095281754740824,8.961472114442891,-2.9499969482421733,59.600067138671875,-26.819403611362816,3.9259719694844017,10,-1.2650032043457031,-5.17500114440918,-9.055001258850098,-10.830001831054688,4.010002136230469,3,0.05099743239470067,-1.0823527299817792,72.66999816894531,2.204827693976379,69.5,-1.3708587856648426,68.73000335693361,0.05099743239470067
5488,2013-11-01,70.97000122070312,71.48999786376953,70.41999816894531,71.38999938964844,9395500.0,-0.002950254054120638,2.4516391021854695,0.26582131785565977,72.64031848836748,74.56305808168422,-1.7155266418454715,-5.550164638245718,-7.828606084120004,-12.214795975280374,23.383386465687657,1.0699996948242188,4.22016669537922,4.429001045227054,-3.5625097385040903,12.42051182895819,0.4332456533614817,8.424756437092626,-1.7459991455077954,55.13081281555711,-28.37319640725829,3.995755391865569,11,-1.0500030517578125,-4.965002059936523,-8.81500244140625,-10.620002746582031,1.839996337890625,4,0.05002107032975056,1.2500071525983005,71.18000030517578,-1.0823527299817792,72.66999816894531,2.204827693976379,69.5,0.05002107032975056
5489,2013-11-04,69.33999633789061,71.25,69.31999969482422,71.12999725341797,9332700.0,-0.022967519441679407,-1.1092966343006991,4.261925522252532,66.84271583148528,74.71927460461063,0.3161253963936872,-3.503587110520428,-6.01369519395562,-10.414581336576916,24.438185520605384,1.9300003051757812,4.288138317603895,2.4204963684081946,-5.33310192984051,10.174094666656906,-1.4563027807161575,6.297295517532547,3.8600006103515767,22.33389159491343,-58.94095442886419,3.8767991491243543,11,1.2750015258789205,-3.3349971771240092,-6.917497634887681,-8.989997863769517,1.2700042724609517,0,0.04441883463688101,2.4516391021854695,70.97000122070312,1.2500071525983005,71.18000030517578,-1.0823527299817792,72.66999816894531,0.04441883463688101
5490,2013-11-05,69.54000091552734,70.04000091552734,69.25,69.48999786376953,7102200.0,0.002884404214014147,-1.9811423964991075,-0.027934651498812746,62.80447256231093,73.96859892456358,0.3837943704853757,-3.0603063449623704,-6.047802871363189,-10.445955920552578,25.61605451468334,0.7900009155273438,4.213286246223333,2.1125009536743136,-4.852427169881352,9.077429077229986,-1.3699631081035193,5.594965015452146,3.5823960876464866,7.341801002058973,-68.84595666758018,3.482464061777835,11,1.1599960327148438,-3.535001754760742,-7.117502212524414,-9.19000244140625,0.7299957275390483,1,0.04213402741732719,-1.1092966343006991,69.33999633789061,2.4516391021854695,70.97000122070312,1.2500071525983005,71.18000030517578,0.04213402741732719
5491,2013-11-06,67.36000061035156,69.95999908447266,67.20999908447266,69.66000366210939,11095700.0,-0.031348867938956526,-1.1153796495181756,-45.997253585596866,49.99999999999999,71.8902403416135,2.5760247160190204,-0.2255723371935403,-3.6696574309572014,-8.089129661490865,26.076667226577253,2.75,4.25800259090758,-0.4904993057250948,-6.1868750741433445,5.205876462693155,-3.3386871899342196,2.35768857848403,5.60750051269531,2.6978703551237717,-67.60996961683085,2.848187884209125,11,2.8449974060058594,-1.355001449584961,-4.937501907348633,-7.010002136230469,4.040000915527344,2,0.08654990763403814,-1.9811423964991075,69.54000091552734,-1.1092966343006991,69.33999633789061,2.4516391021854695,70.97000122070312,0.08654990763403814
5492,2013-11-07,65.62999725341797,68.44000244140625,65.52999877929689,67.90000152587889,13750800.0,-0.025682947465231143,-1.3562771044145603,0.9869570697856352,42.20072400794859,68.44324206999976,4.076267249063164,1.825645225318226,-1.8123307729833584,-6.205095166688054,26.90891351911039,2.910003662109361,4.090093996769767,-2.365002441406247,-7.647090273603226,2.9170853907907386,-5.006046357504744,0.27604147469224927,6.992053747314458,1.6778270047322952,-62.63258436245279,2.641043916098492,11,3.7350006103515625,0.3750019073486328,-3.2724971771240234,-5.279998779296875,5.790000915527344,3,0.12738078561958455,-1.1153796495181756,67.36000061035156,-1.9811423964991075,69.54000091552734,-1.1092966343006991,69.33999633789061,0.12738078561958455
5493,2013-11-08,67.37000274658203,67.58000183105469,66.25,66.5,12507100.0,0.026512350540643048,1.0620168792841385,-0.383260400492047,51.113729769374224,65.23508275151359,2.206127252428786,0.4787781917489582,-3.4179654540518385,-7.757991738666611,27.389285303128652,1.9500045776367188,3.7861490955347676,-0.858997154235837,-5.53096527986979,3.8129709713981157,-3.1949812170528133,1.4769869085811393,4.684684076435559,32.16789466102537,-30.013655749545904,2.335984062816975,11,1.9949951171875,-1.3650035858154297,-5.235003471374512,-7.0200042724609375,2.7099990844726562,4,0.11607539522062682,-1.3562771044145603,65.62999725341797,-1.1153796495181756,67.36000061035156,-1.9811423964991075,69.54000091552734,0.11607539522062682
5494,2013-11-11,67.51000213623047,68.08000183105469,67.22000122070311,67.73999786376953,9444800.0,0.0020780671506732684,-1.123464697460589,-0.26436207062867767,48.198777307641144,61.32658025294528,2.095204565100886,0.6592615711273169,-3.397919768397159,-7.688209614882361,28.389096486106485,0.8600006103515767,3.438635123220564,-0.9009979248046847,-5.119583281729888,3.3175874321205185,-3.010290603267279,1.2082947536579098,4.02270964328946,43.90249266242042,-13.886857782458328,2.109292678462601,11,1.8549957275390625,-1.5050029754638672,-5.145003318786621,-7.160003662109375,6.079994201660156,0,0.07850681757746436,1.0620168792841385,67.37000274658203,-1.3562771044145603,65.62999725341797,-1.1153796495181756,67.36000061035156,0.07850681757746436
5495,2013-11-12,67.61000061035156,67.83999633789061,67.16000366210939,67.18000030517578,8446100.0,0.001481239386117883,-1.8936253104557137,-1.8696012738008359,45.418845095894156,57.19056523374862,1.8985707656995032,0.9223765599859632,-3.354365968384812,-7.567412482229528,28.943987595784304,0.6799926757812216,3.013496975219624,-1.0014995574951229,-4.591692470036023,2.588693355045777,-2.79659601376558,0.7935968987753341,3.442494129150518,46.95263403536371,-6.2783487586142925,1.795096456270451,11,1.5399971008300781,-1.605001449584961,-5.245001792907715,-7.260002136230469,5.819999694824219,1,0.044372133899088784,-1.123464697460589,67.51000213623047,1.0620168792841385,67.37000274658203,-1.3562771044145603,65.62999725341797,0.044372133899088784
5496,2013-11-13,68.5,68.51000213623047,67.05999755859375,67.86000061035156,11909400.0,0.013163724029195967,3.393928885189809,1.4883696172885506,45.66774820125291,53.87637014047496,0.39655335203207187,0.2707193987735792,-4.093636760028659,-8.23079609197083,29.11189590954619,1.4500045776367188,2.5726513292053426,-0.25400009155274006,-3.5646173968427917,3.0566172137373115,-1.9093087441977588,1.4013085610922786,2.1106950626856644,99.6643582227115,49.15690568159471,1.6553086526450231,11,0.009998321533203125,-2.4950008392333984,-6.682500839233398,-8.150001525878906,6.160003662109375,2,0.025839367052064022,-1.8936253104557137,67.61000061035156,-1.123464697460589,67.51000213623047,1.0620168792841385,67.37000274658203,0.025839367052064022
5497,2013-11-14,68.98000335693361,69.26999664306639,68.58000183105469,68.77999877929689,9619800.0,0.007007348276403036,-1.2999885558789428,0.31250745058770235,47.76786800375635,51.11276453107373,-0.478675710526943,-0.08610945067589171,-4.4129365944819625,-8.492663876787688,28.671705872815366,0.769996643066392,1.9880387645976612,0.14500312805176918,-3.1006420661750127,3.390648322278551,-1.4778194690616289,1.7678257251651672,1.2242360030809607,90.39756263310493,42.195476942042006,1.6228225971133912,11,-0.5900039672851705,-1.805004119873061,-7.407503128051772,-8.630004882812514,6.009994506835923,3,0.03508260439511912,3.393928885189809,68.5,-1.8936253104557137,67.61000061035156,-1.123464697460589,67.51000213623047,0.03508260439511912
5498,2013-11-15,69.88999938964844,69.90000152587889,68.58000183105469,69.45999908447266,9383800.0,0.013192171476219094,4.866605632131599,2.1499523173755484,53.708425550264906,49.653398944271466,-1.7410732992038902,-0.9104710935520473,-5.1499533842638385,-9.201447978401525,27.888849735418113,1.3199996948242045,1.1891349168828071,0.9709991455078182,-2.293443652106987,4.235441943122623,-0.6612222532995844,2.6032205443152208,-4.360000610351548,99.64781259654309,50.215889876336185,1.6322213988074035,11,-2.104999542236328,-2.385000228881836,-8.374999046325684,-9.540000915527344,5.069999694824219,4,0.021891526579745246,-1.2999885558789428,68.98000335693361,3.393928885189809,68.5,-1.8936253104557137,67.61000061035156,0.021891526579745246
5499,2013-11-18,68.97000122070311,70.73999786376953,68.75,70.52999877929688,8781100.0,-0.013163516625836258,1.0101031897103137,-3.6278987242952017,48.32172738289196,48.044205035447135,-0.98238677367398,0.17441184138735366,-4.113746402225885,-8.078754686216506,27.198228072831874,1.9899978637695312,0.5196957562883142,-0.047999191284191056,-3.183679003457243,3.087680620888861,-1.61583909737071,1.5198407148023279,-3.3526023864745866,51.90226912272298,3.8954717374377665,1.567839906086526,11,-0.8350028991699077,-1.4650020599365092,-7.510001182556138,-8.620002746582017,6.229995727539077,0,0.016093962457671918,4.866605632131599,69.88999938964844,-1.2999885558789428,68.98000335693361,3.393928885189809,68.5,0.016093962457671918
5500,2013-11-19,69.66000366210939,69.86000061035156,68.34999847412111,68.80000305175781,7336500.0,0.010004384938290478,1.3968392370571983,-0.5512833052936384,38.6927437706714,46.78784323218841,-1.8479034875768292,-0.41311965235367154,-4.683573776714539,-8.56414336570009,26.376221954504526,1.5100021362304545,-0.0723425074540387,0.5635028839111413,-2.552906923373115,3.6799126911953977,-0.9947020197309797,2.1217077875532624,-3.8377008666992225,70.65233391037575,26.72974529747831,1.5582049036421257,11,-1.525005340576186,-1.3450050354004048,-8.10000324249269,-9.310005187988295,4.789993286132798,1,0.05641677388999189,1.0101031897103137,68.97000122070311,4.866605632131599,69.88999938964844,-1.2999885558789428,68.98000335693361,0.05641677388999189
5501,2013-11-20,71.08000183105469,71.47000122070312,69.84999847412111,70.19000244140625,10245300.0,0.02038469845383717,-1.0636881390195738,1.0348822767516375,49.622362632138504,47.61246974598728,-3.0002332488737693,-1.76034083226358,-5.966675271045574,-9.775260806889321,25.319748444441785,1.8099975585937358,-0.4512348366284584,1.8800010681152344,-1.3593815042357846,5.119383640466253,0.26030978193972487,3.499692354290744,-5.0609912329101405,87.50003056645753,43.678478740245964,1.6196912861755104,11,-2.220001220703125,-2.555004119873047,-9.310001373291016,-10.730003356933594,4.0,2,0.03306131701722026,1.3968392370571983,69.66000366210939,1.0101031897103137,68.97000122070311,4.866605632131599,69.88999938964844,0.03306131701722026
5502,2013-11-21,71.62999725341797,71.87000274658203,71.20999908447266,71.22000122070312,9155300.0,0.007737695669599587,-2.0697822962686963,0.4606700156016939,52.4300278826647,47.758725091908445,-2.916304765586716,-2.285763138166132,-6.378942316434191,-10.12031762112894,23.976208802308484,0.7900009155273438,-0.7316685249531787,2.3399967193603572,-1.0686788934849432,5.748672332205658,0.6356589129377141,4.044334525783,-5.28392721791991,93.1816704018865,48.692554092038634,1.7043378064226498,11,-2.164997100830078,-2.3999977111816406,-9.354997634887695,-10.779998779296875,3.470001220703125,3,0.04230080308354078,-1.0636881390195738,71.08000183105469,1.3968392370571983,69.66000366210939,1.0101031897103137,68.97000122070311,0.04230080308354078
5503,2013-11-22,74.2699966430664,75.20999908447266,72.8499984741211,72.86000061035156,18519700.0,0.03685605878649478,-2.3006994499367774,3.4390479912168073,66.89513010493421,49.83609762494101,-5.000461920631366,-4.810918466420759,-8.858657542862218,-12.533954570586019,23.581118698512427,3.5800018310546875,-0.5362472355852361,4.7504962921142635,0.677854891000635,8.823137693227892,2.7141755915574493,6.786816992671078,-7.482011990681627,86.29734172344223,37.394451668140945,2.0363207005568156,11,-3.134998321533203,-3.8999977111816406,-11.174997329711914,-12.599998474121094,0.94000244140625,4,0.009694375296169344,-2.0697822962686963,71.62999725341797,-1.0636881390195738,71.08000183105469,1.3968392370571983,69.66000366210939,0.009694375296169344
5504,2013-11-25,74.5999984741211,75.43000030517578,74.44000244140625,75.41999816894531,12257400.0,0.00444327246493148,1.357126638268499,-0.5815617035782502,67.18749028185216,52.25483597893635,-4.714794325485897,-4.931444574392984,-9.0047945627106,-12.65477292242413,23.146172576257296,1.160003662109375,-0.00021401467607518043,4.786998367309565,0.14733523396223802,9.426661500656891,2.467166800635894,7.106829933983235,-6.9698123785275214,88.2768133277298,32.70739830361089,2.3198315666736664,11,-3.354999542236328,-4.119998931884766,-10.969999313354492,-12.395000457763672,-0.279998779296875,0,0.004825745545778304,-2.3006994499367774,74.2699966430664,-2.0697822962686963,71.62999725341797,-1.0636881390195738,71.08000183105469,0.004825745545778304
5505,2013-11-26,74.37000274658203,75.05999755859375,74.11000061035156,74.83000183105469,9030800.0,-0.0030830527110379258,1.0652319940291082,0.5609747020348161,77.44715731791754,55.78588143634353,-3.8275592656076043,-4.551237872963441,-8.579177127315475,-12.214807457607883,22.93053676291526,0.9499969482421875,0.2644111436856349,4.313502502441409,-0.7489123386648657,9.375917343547684,1.7822950818882788,6.844709922994539,-5.803838945838592,81.00363421577228,17.971933050687184,2.531207420553136,11,-2.4800033569335938,-3.890003204345703,-10.74000358581543,-12.16500473022461,-1.1300048828125,1,0.01116033576720965,1.357126638268499,74.5999984741211,-2.3006994499367774,74.2699966430664,-2.0697822962686963,71.62999725341797,0.01116033576720965
5506,2013-11-27,74.62999725341797,75.30000305175781,74.16999816894531,74.75,8228900.0,0.0034959593550356605,-1.1730844001027032,0.2608760552634634,89.82305186913607,60.458679643607944,-3.494001518227435,-4.908528098994736,-8.687753771030458,-12.278113917123044,21.444150355945364,1.1300048828125,0.6245000391633653,4.475497055053708,-0.8680210602698111,9.819015170377227,1.8037379973919485,7.147256112715468,-5.240173072142653,81.04258719563788,9.826615264611931,2.6717590576617622,11,-2.7399978637695312,-4.149997711181641,-10.414998054504395,-12.424999237060547,-1.8499984741210938,2,-0.0024119028782026986,1.0652319940291082,74.37000274658203,1.357126638268499,74.5999984741211,-2.3006994499367774,74.2699966430664,-0.0024119028782026986
5507,2013-11-29,74.80999755859375,75.25,74.7699966430664,75.0,4900300.0,0.0024119028782028096,-2.555524159367053,1.5833174391251827,88.19306005848158,64.29030570007646,-3.084407037544466,-5.062174704172321,-8.712412231845775,-12.273551469549275,20.232311962071286,0.6200027465820312,1.0785631599075884,4.473997497558599,-1.2492844828732927,10.197279477990492,1.6123565073426533,7.3356384877745455,-4.695352242450383,75.968902846531,-0.17868873906380145,2.861640990215946,11,-2.9199981689453125,-4.329998016357422,-9.979997634887681,-12.154998779296868,-1.3499984741210938,4,0.0036092003912908677,-1.1730844001027032,74.62999725341797,1.0652319940291082,74.37000274658203,1.357126638268499,74.5999984741211,0.0036092003912908677
5508,2013-12-02,74.5199966430664,74.97000122070312,73.61000061035156,74.83999633789062,11734800.0,-0.003876499465197858,3.689580784762506,1.6841872791519434,85.43986731466471,68.41454347027343,-2.311670228405859,-4.73536524139476,-8.252407081424337,-11.807103288665473,19.073401020895332,1.3600006103515625,1.5014018095022266,4.006496810913092,-2.012150362380865,10.025143984207048,0.9971732242661204,7.015820397560063,-3.76750872823915,49.99979040121399,-28.977960110837067,3.009323586646977,12,-2.6299972534179688,-4.039997100830078,-9.29499626159668,-11.46999740600586,-0.21999359130859375,0,0.0077831703862356605,-2.555524159367053,74.80999755859375,-1.1730844001027032,74.62999725341797,1.0652319940291082,74.37000274658203,0.0077831703862356605
5509,2013-12-03,72.41999816894531,74.05999755859375,72.36000061035156,73.91999816894531,12863900.0,-0.028180335060662975,-1.0987679903549092,4.687504470352621,70.22709831087926,71.91836064140763,0.3678597405595241,-2.522099015328294,-5.962036919451236,-9.564868688777622,18.35186301563902,2.1599960327148438,1.8380186910223983,1.7524982452392521,-4.297257651132895,7.8022541416113995,-1.2723797029468216,4.777376193425326,-1.1062087672762289,2.0407315908571904,-77.64245082884774,3.024877948186074,12,0.220001220703125,-1.9399986267089844,-6.709996223449707,-9.289997100830078,2.4500045776367188,1,0.03852528287861423,3.689580784762506,74.5199966430664,-2.555524159367053,74.80999755859375,-1.1730844001027032,74.62999725341797,0.03852528287861423
5510,2013-12-04,72.47000122070312,72.88999938964844,71.5,72.0199966430664,11241700.0,0.0006904591690428674,1.1550362839552173,-0.3000030517578125,67.96382627331624,73.95630104598294,0.8474960096334314,-2.467867783674336,-5.822320254176603,-9.47601032293909,17.456485939270436,1.3899993896484375,2.0218348541034885,1.656001281738284,-4.420638323726521,7.73264088720309,-1.3823185209941187,4.694321084470687,2.9599990844726562,25.52632741319563,-49.49661460412791,3.0383198027323997,12,0.8499984741210938,-1.9900016784667969,-6.6050004959106445,-9.290000915527344,0.6699981689453125,2,0.025527783123489023,-1.0987679903549092,72.41999816894531,3.689580784762506,74.5199966430664,-2.555524159367053,74.80999755859375,0.025527783123489023
5511,2013-12-05,73.19000244140625,73.37000274658203,72.08999633789062,72.62000274658203,9662700.0,0.0099351622543844,1.7527010508872245,1.2666531034365833,68.6448380559277,75.75794662078994,0.5121300860310498,-2.876168003851845,-6.307763301998108,-10.043250680889834,17.900941536576905,1.2800064086914062,2.4299283378620515,2.0845024108886747,-3.852219841098403,8.021224662875753,-0.8838587151048642,5.052863536882214,2.1613978576660173,45.066731770833336,-26.854301102266938,2.9683611259935367,12,0.2749977111816406,-2.710002899169922,-6.972500801086426,-9.865001678466797,1.7999954223632812,3,0.0006830908689108295,1.1550362839552173,72.47000122070312,-1.0987679903549092,72.41999816894531,3.689580784762506,74.5199966430664,0.0006830908689108295
5512,2013-12-06,73.98999786376953,74.12999725341797,73.08000183105469,74.05999755859375,11554900.0,0.010930392071017314,9.0,-0.12280654789789991,68.33633254923794,75.91808022571259,0.09175487035992091,-3.1808227008054644,-6.893563019106267,-10.694022418163058,19.385866012852475,1.0499954223632812,3.0050215095789383,2.4664978027343807,-3.0060538832447747,7.939049488713536,-0.26977804025520413,5.2027736457239655,1.2843744293212893,71.75783826568752,3.205917027141183,2.7362758429895795,12,-0.5249977111816406,-3.509998321533203,-6.064999580383301,-9.014999389648438,1.2400054931640625,4,-0.016353549390560995,1.7527010508872245,73.19000244140625,1.1550362839552173,72.47000122070312,-1.0987679903549092,72.41999816894531,-0.016353549390560995
5513,2013-12-09,75.19000244140625,76.11000061035156,74.2300033569336,76.06999969482422,17248700.0,0.01621847022953249,2.9166646798432794,12.571444141689373,77.13789641591285,77.02368090727488,-1.0773138324812948,-3.9683956207622657,-7.88486759773933,-11.743814973698953,21.220569251466493,2.1200027465820312,3.3649297768962327,3.2755023956298857,-2.0633518929030004,8.614356684162772,0.6060752513634498,5.944929539896322,-3.69000244140625,80.04342630932639,8.997733371599239,2.6694271442664403,12,-1.3850021362304688,-4.370002746582031,-7.23000431060791,-9.935003280639648,2.7099990844726562,0,-0.023008422672704976,9.0,73.98999786376953,1.7527010508872245,73.19000244140625,1.1550362839552173,72.47000122070312,-0.023008422672704976
5514,2013-12-10,72.80999755859375,75.0999984741211,70.23000335693361,75.0,25872900.0,-0.03165320927695381,3.0753107622373483,2.4886469053171845,61.97716866365432,75.3047932790234,1.1421907929464794,-1.2342504083103165,-5.2979161676366715,-9.255930894699517,22.156394042218334,4.959999084472642,3.608612876914279,0.6304977416992159,-4.2982322255715815,5.559227708970013,-1.8338672419361757,3.0948627253346075,3.3000030517578125,43.877472904607735,-26.093630738056824,2.464364983635396,12,0.3600044250488281,-1.9899978637695312,-4.847498893737793,-7.494998931884766,5.590003967285156,1,0.020464298078914034,2.9166646798432794,75.19000244140625,9.0,73.98999786376953,1.7527010508872245,73.19000244140625,0.020464298078914034
5515,2013-12-11,70.61000061035156,73.06999969482422,70.4800033569336,72.95999908447266,16840400.0,-0.030215588820364125,1.0155615917828145,1.0730574677405869,48.31298827055282,70.69256399029193,3.076241581486258,1.2669815804418931,-2.9100133947130473,-6.953525236036739,23.17644605921917,2.589996337890625,3.338470971835349,-1.719499206542963,-6.227312433877771,2.7883140207918444,-3.9734058202103597,0.5344074071244336,5.5,6.46254134212508,-58.759391754712,2.2539066136674024,12,2.5600013732910156,0.20999908447265625,-2.300002098083496,-4.760002136230469,10.970001220703125,2,0.06033142755143861,3.0753107622373483,72.80999755859375,2.9166646798432794,75.19000244140625,9.0,73.98999786376953,0.06033142755143861
5516,2013-12-12,70.26999664306639,71.20999908447266,70.05000305175781,70.38999938964844,12064600.0,-0.004815238129814214,-3.142917478439761,0.051065031702595826,45.04372999508421,65.89819398324778,3.0538885136773217,1.8407652543809405,-2.3692851728491036,-6.502629371176781,23.830445165762004,1.1599960327148438,3.00316507215679,-2.148003005981465,-6.401587141968662,2.1055811300057314,-4.274795073975056,-0.02121093798787399,5.722404022216807,3.6302587448505514,-55.656765291446995,2.1267920679935957,12,2.8100051879882955,0.5500030517578267,-1.9174985885619975,-4.419998168945298,11.91000366210939,3,0.040842505815961605,1.0155615917828145,70.61000061035156,3.0753107622373483,72.80999755859375,2.9166646798432794,75.19000244140625,0.040842505815961605
5517,2013-12-13,71.4000015258789,71.61000061035156,70.13999938964844,71.20999908447266,11343000.0,0.016080901334780684,3.819671311003827,-1.5833174391249953,38.24736470485321,60.654582582157616,1.5525774647894934,0.9500668105151533,-3.259052302046342,-7.526180703839728,24.20121560345313,1.470001220703125,2.563549101912699,-1.138998031616211,-5.109025941538732,2.8310298783063104,-3.1240119865774716,0.8460159233450497,4.35470323486328,22.277211518124226,-32.20548900102572,1.9850139549612633,12,1.6800003051757812,-0.5800018310546875,-3.2950029373168945,-5.5500030517578125,10.75,4,0.05028005968024285,-3.142917478439761,70.26999664306639,1.0155615917828145,70.61000061035156,3.0753107622373483,72.80999755859375,0.05028005968024285
5518,2013-12-16,71.41999816894531,72.36000061035156,71.33999633789062,72.02999877929688,12025400.0,0.00028006502295596647,-1.6493470463507918,-3.2104882749759076,36.63865589319366,56.92253342463699,1.1695977656439567,1.1073451113649355,-3.076502140789387,-7.454174578225043,24.40552709123103,1.0200042724609375,1.9481863059405953,-1.1955013275146484,-5.006378972846292,2.6153763178169953,-3.1009401501804774,0.7099374951511805,4.106518523437501,27.128640773032103,-22.125948366795754,1.9054388226658239,12,1.660003662109375,-0.23999786376953125,-3.734999656677246,-5.569999694824219,9.200004577636719,0,0.053346475576429464,3.819671311003827,71.4000015258789,-3.142917478439761,70.26999664306639,1.0155615917828145,70.61000061035156,0.053346475576429464
5519,2013-12-17,70.08000183105469,71.73999786376953,69.05000305175781,71.72000122070312,12247500.0,-0.018762200675514373,2.2023887375113533,2.6885208995172225,33.51268174053381,53.09462847655005,2.394573952632342,2.6717454849495113,-1.5044116222088206,-6.056337264405727,24.170962186495988,2.6899948120117188,1.3421712516791615,-2.5909976959228516,-6.205609291756758,1.0236138999110551,-4.398303493839805,-0.7836918980058982,5.2274543157031275,25.62188157727425,-18.806322611448465,1.8073057979169562,12,2.5,1.5049972534179688,-2.395003318786621,-4.230003356933594,8.779998779296875,1,0.11158675072064472,-1.6493470463507918,71.41999816894531,3.819671311003827,71.4000015258789,-3.142917478439761,70.26999664306639,0.11158675072064472
5520,2013-12-18,73.58999633789062,73.68000030517578,70.62000274658203,72.27999877929688,17907500.0,0.05008553674552774,3.107364130713064,-0.7987792964206961,46.80196562456158,50.6676426508427,-1.0502911461344695,-0.5573008329733113,-4.659691614542794,-9.47871121586084,24.18024683592301,3.5999984741210938,0.8311802042350962,0.7224971771240263,-2.619955361298409,4.064949715546462,-0.9487290920871914,2.393723446335244,1.342012623167193,98.05606866788715,55.85270453922971,1.6712262692112156,12,-1.0099945068359375,-2.0049972534179688,-5.904997825622559,-7.584997177124023,7.0800018310546875,2,0.06536221534653985,2.2023887375113533,70.08000183105469,-1.6493470463507918,71.41999816894531,3.819671311003827,71.4000015258789,0.06536221534653985
5521,2013-12-19,73.43000030517578,74.87999725341797,73.0,73.02999877929688,10040500.0,-0.002174154649773552,-7.1739173701756425,0.3053452453058752,45.751239424431645,48.15818785919756,-0.9528764013849695,-0.2236906023432681,-4.124052602953057,-9.226504967958405,23.648293656645393,1.8799972534179688,0.5905812777140795,0.4450012207031193,-2.796573569018264,3.6865760104245027,-1.1757861741575795,2.065788615563818,-4.379997253417969,75.12867254946352,35.65987615869726,1.620787394860693,12,-0.8499984741210938,-1.845001220703125,-5.85250186920166,-7.42500114440918,6.4199981689453125,3,0.11099007887794388,3.107364130713064,73.58999633789062,2.2023887375113533,70.08000183105469,-1.6493470463507918,71.41999816894531,0.11099007887794388
5522,2013-12-20,74.66000366210938,75.08000183105469,73.7300033569336,73.94999694824219,14893400.0,0.016750692521063426,-1.3478358941697848,1.7750100135421236,50.407470944574975,45.18814058460447,-2.3220310510683078,-1.2807175087290972,-5.080168911999053,-10.35094043646653,22.953231817556173,1.6500015258789062,0.4238733488449924,1.5235042572021484,-1.7346077966543447,4.781616311058642,-0.10555176972610525,3.152560284130402,-5.493400726318356,93.03485482638379,52.630372059864165,1.629056026928249,12,-2.585002899169922,-2.430004119873047,-7.402504920959473,-8.655004501342773,6.859992980957031,4,0.10072322896071428,-7.1739173701756425,73.43000030517578,3.107364130713064,73.58999633789062,2.2023887375113533,70.08000183105469,0.10072322896071428
5523,2013-12-23,74.98999786376953,75.80000305175781,74.68000030517578,75.3499984741211,7545000.0,0.004419959623275904,-1.2857298559750876,-0.507038318540328,58.33874223383381,44.78387098129108,-2.998727708431673,-1.637985695948018,-5.125182552265613,-10.581956368332897,21.196524620864746,1.1399993896484375,0.19203836773729677,1.8174983978271513,-1.5085508691040133,5.143547664758316,0.154473764361569,3.4805230312927335,-5.58685897216796,87.99992314091435,40.977027681891315,1.6630246334655852,12,-2.5649948120117188,-2.759998321533203,-7.207498550415039,-8.98499870300293,5.660003662109375,0,0.09547944880751413,-1.3478358941697848,74.66000366210938,-7.1739173701756425,73.43000030517578,3.107364130713064,73.58999633789062,0.09547944880751413
5524,2013-12-24,74.95999908447266,75.02999877929688,74.20999908447266,74.98999786376953,4530700.0,-0.00040003707362912255,13.909002635594396,0.08332980121222397,58.08966600684017,45.87016850754523,-2.9409511764530123,-1.6649990893344295,-4.842716874915581,-10.448157126555984,19.200070397862355,0.8199996948242188,-0.10537249109407298,1.7694995880126925,-1.5927768696609519,5.131776045686337,0.0883613591758774,3.4506378168495075,-5.173048343261712,83.78370815063782,32.635416315002864,1.681138228836822,12,-2.5349960327148438,-2.729999542236328,-7.314999580383301,-8.954999923706055,3.8700027465820312,1,0.07550698680947288,-1.2857298559750876,74.98999786376953,-1.3478358941697848,74.66000366210938,-7.1739173701756425,73.43000030517578,0.07550698680947288
5525,2013-12-26,75.19999694824219,75.3499984741211,74.66999816894531,74.97000122070312,4852200.0,0.0032016791182063464,1.5660447976046525,-7.6668362156663274,56.74042947742443,47.16980178336081,-2.750647093932102,-1.9390434153007448,-4.8135494705061035,-10.569131442383423,17.37331287552874,0.6800003051757812,-0.6430309856437475,1.9679977416992216,-1.4750944033785345,5.411089886776978,0.24645166916033645,3.6895438142381067,-5.052263068398432,78.57123394422919,25.552630226678957,1.7215460725388798,12,-2.774993896484375,-2.9699974060058594,-7.379998207092285,-9.194997787475586,6.819999694824219,3,0.048670263439351436,13.909002635594396,74.95999908447266,-1.2857298559750876,74.98999786376953,-1.3478358941697848,74.66000366210938,0.048670263439351436
5526,2013-12-27,74.44999694824219,75.36000061035156,74.25,75.36000061035156,4913900.0,-0.009973404660058693,1.4395519635131964,-3.9566111590260733,51.547776923791766,48.64762536324287,-1.5034646043642397,-1.2682435181411478,-3.863637499744115,-9.687772603534711,15.295082880109273,1.1100006103515625,-0.8507676800175261,1.2269977569580135,-2.20161855660767,4.655614070523697,-0.48731039982483537,2.9413059137408624,-3.9631269180835886,34.78230422491606,-15.210507877946121,1.7143081567828449,12,-2.024993896484375,-1.8699951171875,-6.224998474121094,-8.444997787475586,3.7000045776367188,4,0.0835460238504413,1.5660447976046525,75.19999694824219,13.909002635594396,74.95999908447266,-1.2857298559750876,74.98999786376953,0.0835460238504413
5527,2013-12-30,75.08000183105469,75.25,74.22000122070312,74.66999816894531,5899800.0,0.00846212100250976,1.7466634114583333,-0.45055166169220967,49.61511314893931,50.0894539472146,-1.7394914509805943,-1.978417707839185,-4.337414763804247,-10.185253761456693,13.09886678313657,1.029998779296875,-0.6438901994590935,1.8435024261474666,-1.6134340497619206,5.300438902056854,0.1150341881927801,3.571970664102153,-4.2743438196001335,54.71701734603297,8.173230116862435,1.7284682379546918,12,-2.654998779296875,-2.5,-6.387502670288086,-9.075002670288086,1.4199981689453125,0,0.06353218602471356,1.4395519635131964,74.44999694824219,1.5660447976046525,75.19999694824219,13.909002635594396,74.95999908447266,0.06353218602471356
5528,2013-12-31,75.0999984741211,75.25,74.16000366210938,75.06999969482422,6679700.0,0.00026633780738838375,5.606001757062931,0.07316710085597321,59.59766884293337,52.98778584748122,-1.3215601128034677,-2.058262313460631,-4.225132534054353,-10.056575184601542,11.63131670973463,1.089996337890625,-0.3237328944560005,1.8344989776611271,-1.677072572068738,5.346070527390992,0.07871320279619454,3.5902847525260597,-3.9946797602483457,78.33310021235202,30.152790735263096,1.7557857748649346,12,-1.8899955749511719,-2.5199966430664062,-5.752498626708984,-9.094999313354492,3.6500015258789062,1,0.08548599599715834,1.7466634114583333,75.08000183105469,1.4395519635131964,74.44999694824219,1.5660447976046525,75.19999694824219,0.08548599599715834
5529,2014-01-02,75.20999908447266,75.58999633789062,74.38999938964844,75.20999908447266,8279300.0,0.0014647218719914257,2.157909530788845,0.0,73.37400280830265,55.94023442345245,-0.7010692180208196,-2.0538267158373458,-4.159518447987182,-10.014314500830253,10.973786640611577,1.1999969482421875,0.04259924997143116,1.804999542236331,-1.7859214935415793,5.395920578014241,0.009539024347375857,3.600460060125286,-3.822999310326807,73.42662939092578,19.144391512983297,1.7954605178889564,1,-0.80999755859375,-2.6299972534179688,-4.457500457763672,-8.19999885559082,5.7700042724609375,3,0.072330840415199,5.606001757062931,75.0999984741211,1.7466634114583333,75.08000183105469,1.4395519635131964,74.44999694824219,0.072330840415199
5530,2014-01-03,74.31999969482422,75.25,74.2300033569336,75.20999908447266,6561500.0,-0.011833524803647855,1.103083215353154,-100.0,69.48993858291311,58.577867663283726,0.33902278009563247,-1.0731444409601636,-3.1360871019927004,-8.970733556239736,10.77320255292655,1.0199966430664062,0.4383439094559378,0.8225002288818359,-2.7623148116355054,4.407315269399177,-0.9699072913768418,2.6149077491405137,-2.668219724021654,11.188591062358617,-47.45595529757785,1.7924075202586713,1,0.4450035095214844,-1.7399978637695312,-3.457500457763672,-7.19999885559082,7.480003356933594,4,0.06068355967101202,2.157909530788845,75.20999908447266,5.606001757062931,75.0999984741211,1.7466634114583333,75.08000183105469,0.06068355967101202
5531,2014-01-06,73.23999786376953,74.69000244140625,72.7300033569336,74.58000183105469,8346000.0,-0.014531779271924616,1.5128109823790916,1.5056234676907778,58.89748406604677,59.52120245455838,1.5525004242875013,0.011378340254879049,-1.962111026675018,-7.742350132894998,10.039723830822798,1.9599990844726562,1.0187141257925276,-0.26000137329101847,-3.8439832028040257,3.323980456221989,-2.051992288047515,1.531989541465478,-1.3393245081096552,17.83201952702973,-43.53679624288653,1.7919909147565027,1,1.0250053405761719,-0.6599960327148438,-2.0549983978271484,-6.119997024536133,8.760002136230469,0,0.11987983390753443,1.103083215353154,74.31999969482422,2.157909530788845,75.20999908447266,5.606001757062931,75.0999984741211,0.11987983390753443
5532,2014-01-07,72.77999877929688,73.87000274658203,72.70999908447266,73.5,8513000.0,-0.006280708600350904,-1.697681020563865,0.5373127530076237,56.3079902105801,59.295563340863524,1.9196474332703986,0.39640321384845834,-1.4379804676105437,-7.123002861998032,8.928059053463327,1.160003662109375,1.1525502171401172,-0.6595005035400447,-4.2495010737968215,2.930500066716732,-2.4545007886684402,1.1354997815883507,-0.6453656418711233,2.430547277124775,-60.65582586008489,1.7950002851283906,1,1.3699989318847656,-0.1999969482421875,-1.5949993133544922,-5.659997940063477,9.770004272460938,1,0.07378404557090468,1.5128109823790916,73.23999786376953,1.103083215353154,74.31999969482422,2.157909530788845,75.20999908447266,0.07378404557090468
5533,2014-01-08,73.45999908447266,74.37999725341797,72.52999877929688,73.16999816894531,11063200.0,0.009343230510869605,-1.3566864123858628,-0.40277836646462933,66.6996118201481,60.25222398678662,1.1172879324192309,-0.44253920008435443,-2.0397896458013065,-7.617645147013732,7.083845114606834,1.8499984741210938,1.3461065469722087,0.10699996948241619,-3.3875072332291722,3.6015071721940046,-1.640253631873378,1.8542535708382104,-1.1054437521869858,30.392191084073,-35.88686187740427,1.7472536013557916,1,0.5999984741210938,-0.8799972534179688,-2.2749996185302734,-6.339998245239258,7.75,2,0.04138307859263124,-1.697681020563865,72.77999877929688,1.5128109823790916,73.23999786376953,1.103083215353154,74.31999969482422,0.04138307859263124
5534,2014-01-09,74.30000305175781,75.05999755859375,73.7699966430664,74.2300033569336,8825500.0,0.01143484859452859,-1.6060279124249595,0.24137749598800348,54.76514768260886,60.03274823180712,0.19424503150403893,-1.2281606387234945,-2.759603508294063,-8.265844071101455,7.3956649562274865,1.5999984741210938,1.380342097486377,0.8725036621093807,-2.6367613006363797,4.381768624855141,-0.8821288192634995,2.627136143482261,-1.7700042724609375,65.07365728326359,2.69793209471959,1.7546324813728795,1,-0.2400054931640625,-1.720001220703125,-3.1150035858154297,-7.180002212524414,9.509994506835938,3,0.059892284864945244,-1.3566864123858628,73.45999908447266,-1.697681020563865,72.77999877929688,1.5128109823790916,73.23999786376953,0.059892284864945244
5535,2014-01-10,74.87000274658203,75.04000091552734,73.5199966430664,75.0,8471300.0,0.007671597192629331,13.476294277929155,-1.8571117166212534,59.16032016276041,60.878586369470305,-0.4777248766247766,-1.541691220614851,-3.2251346835007553,-8.64564283845192,7.66942308743552,1.5200042724609375,1.249665350816386,1.2295032501220646,-2.070611688944112,4.529618189188241,-0.42055421941103077,2.87956071965516,-2.3400039672851562,92.49032001254479,30.4171159869516,1.6500574695330912,1,-0.8100051879882812,-2.2900009155273438,-3.3100032806396484,-7.750001907348633,7.829994201660156,4,0.08160812590100375,-1.6060279124249595,74.30000305175781,-1.3566864123858628,73.45999908447266,-1.697681020563865,72.77999877929688,0.08160812590100375
5536,2014-01-13,73.13999938964844,75.27999877929688,72.5999984741211,75.1500015258789,9130400.0,-0.023106762300907913,1.3612372409110922,15.46188156581959,40.90906601981087,59.911247799567136,1.169945850578486,0.43674193807456163,-1.5108058333932064,-6.744105797507146,7.998187122464791,2.6800003051757812,1.0740497740534778,-0.6440002441406278,-3.55349354371927,2.2654930554380144,-2.098746893929942,0.8107464056486862,2.660003662109375,22.181840376420457,-34.48883608997069,1.4547466497893204,1,0.9199981689453125,-0.55999755859375,-1.239999771118164,-6.019998550415039,9.669998168945312,0,0.11840311367756229,13.476294277929155,74.87000274658203,-1.6060279124249595,74.30000305175781,-1.3566864123858628,73.45999908447266,0.11840311367756229
5537,2014-01-14,74.98999786376953,75.16999816894531,72.81999969482422,73.55000305175781,11265200.0,0.025293936143824025,1.6111160561016238,-0.7164145679527814,50.0,58.84484015035232,-0.7757396216814811,-1.1916072520675556,-3.307270411243877,-8.421088803592454,8.163698738353334,2.3499984741210938,0.9432055105310155,1.0264984130859318,-1.7009854689942898,3.7539822951661534,-0.3372435279541861,2.3902403541260497,0.7460050964355531,89.45451216264205,35.22880334113679,1.3637419410401121,1,-0.9300003051757812,-2.4099960327148438,-3.017498016357422,-7.869997024536133,7.599998474121094,1,0.09347916170054016,1.3612372409110922,73.13999938964844,13.476294277929155,74.87000274658203,-1.6060279124249595,74.30000305175781,0.09347916170054016
5538,2014-01-15,75.2300033569336,75.41000366210938,74.43000030517578,75.22000122070312,10223900.0,0.0032005000666897043,4.2972761201723815,0.0069459529624939734,51.337978008616886,56.39639295038723,-1.112338904152054,-1.1926914264350614,-3.4830794364495574,-8.504726012499347,8.018587213431742,0.9800033569335938,0.966615491143628,1.0760036468505803,-1.4264110165454582,3.5784183102466187,-0.17520368484743187,2.3272109785485924,0.4432795135498111,93.59430701604342,41.326760526707574,1.2512073316980168,1,-1.2600021362304688,-2.6500015258789062,-3.2575035095214844,-8.110002517700195,8.339996337890625,2,0.09730160000251509,1.6111160561016238,74.98999786376953,1.3612372409110922,73.13999938964844,13.476294277929155,74.87000274658203,0.09730160000251509
5539,2014-01-16,77.9000015258789,79.0199966430664,75.30000305175781,75.38999938964844,20728500.0,0.03549113451819652,-1.7657998258566068,250.94660564454614,60.782755634747346,55.428928178368814,-3.755570718860781,-3.4222571334741616,-6.003983964532296,-10.996612018635233,8.687127658703888,3.7899932861328125,1.0468549665148998,3.355001831054693,1.101474674035046,5.60852898807434,2.2282382525448696,4.481765409564517,-5.3000030517578125,82.55458821460233,32.22570999943765,1.1267635785098216,1,-2.1250038146972656,-3.865001678466797,-5.587501525878906,-10.440000534057617,6.049995422363281,3,0.04249034009959729,4.2972761201723815,75.2300033569336,1.6111160561016238,74.98999786376953,1.3612372409110922,73.13999938964844,0.04249034009959729
5540,2014-01-17,78.4000015258789,79.05999755859375,77.44000244140625,77.88999938964844,11843300.0,0.006418485111760797,-1.2978718799205675,0.20318792915307712,66.0961725596998,56.228782455441376,-4.040903544340864,-3.73491836645141,-6.352454023880981,-11.326238506875058,9.434748442697439,1.6199951171875,0.9938573649223486,3.6145015716552678,0.8267642403179423,6.402238902992593,2.220632905986605,5.0083702373239305,-5.671603088378902,89.7833416988987,35.93933885963552,1.3938686656686596,1,-2.6050033569335938,-4.345001220703125,-6.405000686645508,-10.940000534057617,5.409996032714844,4,0.06900505009466196,-1.7657998258566068,77.9000015258789,4.2972761201723815,75.2300033569336,1.6111160561016238,74.98999786376953,0.06900505009466196
5541,2014-01-21,81.58000183105469,81.58000183105469,79.41999816894531,79.75,13026200.0,0.040561227592911475,1.3606573779923457,3.588223854473649,71.92981372343098,57.96454062353592,-6.60840762300387,-6.612037370950276,-9.2705696100698,-14.288819334291773,10.085547006564207,3.1800003051757812,0.8713708201920269,6.3870018005371065,2.3367574285041712,10.437246172570042,4.361879614520646,8.412123986553567,-8.59833942871093,100.0,44.355209224115626,2.0251221860164663,1,-4.525001525878906,-6.2649993896484375,-9.585000991821289,-14.120000839233398,2.0699996948242188,1,0.01372879495034729,-1.2978718799205675,78.4000015258789,-1.7657998258566068,77.9000015258789,4.2972761201723815,75.2300033569336,0.01372879495034729
5542,2014-01-22,82.18000030517578,84.4000015258789,81.88999938964844,83.72000122070312,17385400.0,0.007354724940600521,-1.3679234758324845,-0.8415297129182613,72.98700526626075,58.66313989532621,-6.4087395605528314,-6.977510959456566,-9.540540123198895,-14.69284618741743,10.974803083549446,2.8199996948242188,0.8785922541913891,6.6110004425048885,1.5093423481331314,11.712658536876646,4.060171395319017,9.16182948969076,-8.682437537109365,77.73319008132918,23.92731549539424,2.550829047185878,1,-3.6800003051757812,-5.454998016357422,-10.229999542236328,-14.719999313354492,0.6100006103515625,2,0.007666065357489371,1.3606573779923457,81.58000183105469,-1.2978718799205675,78.4000015258789,-1.7657998258566068,77.9000015258789,0.007666065357489371
5543,2014-01-23,82.1500015258789,82.27999877929688,80.91000366210938,81.80000305175781,10756500.0,-0.00036503746879379406,3.4918389553862896,-0.22727160132969368,72.65012768771689,60.65035989589377,-5.605957899965304,-6.7285769120081085,-9.230151669521007,-14.472884615635536,11.425615127150193,1.3699951171875,1.1343136451442604,6.223001480102539,0.3463947849403155,12.099608175264763,3.2846981325214273,9.16130482768365,-7.780243657187498,75.27472112881523,22.96135970176715,2.938303347581109,1,-3.6500015258789062,-5.424999237060547,-10.200000762939453,-14.690000534057617,-0.7000045776367188,3,0.005355992743020455,-1.3679234758324845,82.18000030517578,1.3606573779923457,81.58000183105469,-1.2978718799205675,78.4000015258789,0.005355992743020455
5544,2014-01-24,80.62000274658203,82.68000030517578,79.75,81.76000213623047,13269300.0,-0.0186244522322363,-1.0347189844445386,-3.2571553133514985,69.7368433632422,61.825529140391744,-3.447757636086294,-5.00965074415609,-7.436274196924643,-12.74935305660702,11.899899230511897,2.9300003051757812,1.4615295459091016,4.4100025177001925,-1.805873693618409,10.625878729018794,1.3020644120408917,7.517940623359493,-5.447825385315625,45.68966556720061,-11.33719514911963,3.1079381056592976,1,-2.1200027465820312,-3.895000457763672,-8.490001678466797,-13.160001754760742,2.3199996948242188,4,0.036591377421743676,3.4918389553862896,82.1500015258789,-1.3679234758324845,82.18000030517578,1.3606573779923457,81.58000183105469,0.036591377421743676
5545,2014-01-27,78.86000061035156,80.76000213623047,77.58999633789062,80.76000213623047,13638100.0,-0.021830836966885148,2.336845528977622,1.6666688974849755,66.88702036047957,64.71196851157715,-1.1870889192219778,-3.1214285777694784,-5.4306278818830265,-10.814466294326706,11.880350440250398,3.1700057983398438,1.6107589121277215,2.4670001983642607,-3.8385348832024704,8.772535279930992,-0.685767342419112,5.619767739147633,-2.949597315916151,18.649094052101667,-41.54549945426178,3.152767540783368,1,-0.25,-1.3499984741210938,-6.777500152587891,-11.399999618530273,4.010002136230469,0,0.0645447159332444,-1.0347189844445386,80.62000274658203,3.4918389553862896,82.1500015258789,-1.3679234758324845,82.18000030517578,0.0645447159332444
5546,2014-01-28,80.66999816894531,81.16999816894531,79.81999969482422,80.5999984741211,10284700.0,0.02295203581771421,1.52336235356193,-0.03684191505679879,71.92884096852144,67.14850639696843,-2.030116444975107,-4.681573343777984,-6.997576011163034,-12.44031251334161,12.132168181027966,2.30999755859375,1.9436904097101433,3.9659976959228516,-2.5462086041804213,10.478203996026124,0.709894545871208,7.222100845974495,-4.080427015994417,45.22759889357059,-21.353652008406215,3.2561031500516373,1,-1.2549972534179688,-2.204998016357422,-8.58749771118164,-13.209997177124023,-0.75,1,0.03892400472195878,2.336845528977622,78.86000061035156,-1.0347189844445386,80.62000274658203,3.4918389553862896,82.1500015258789,0.03892400472195878
5547,2014-01-29,79.8499984741211,81.08999633789062,78.95999908447266,80.01000213623047,10140000.0,-0.010164865667988687,-1.1958706937234544,-2.285776566757493,67.62271833612755,68.95792198891405,-0.5009022237087493,-3.67427677901199,-5.954518512747981,-11.438421495823235,12.26691675886653,2.1299972534179688,2.207949959593577,2.9074981689453097,-3.702927968872018,9.517924306762637,-0.3977148999633471,6.212711237853966,-2.6355928913359605,44.40079321658919,-25.652779602595075,3.3052130689086625,1,3.814697265625e-06,-1.3849983215332031,-7.767498016357422,-12.389997482299805,-0.26999664306640625,2,0.04758926893391702,1.52336235356193,80.66999816894531,2.336845528977622,78.86000061035156,-1.0347189844445386,80.62000274658203,0.04758926893391702
5548,2014-01-30,81.5199966430664,82.19999694824219,80.6500015258789,80.69999694824219,10162700.0,0.020914191620010403,-2.36958991582701,-5.124880793438871,69.04006840702178,69.87540118583343,-1.3240750205640524,-5.100130278330511,-7.406790765069516,-12.915769132812798,12.585216865547935,2.3499984741210938,2.8787315043703785,4.256496429443359,-2.5962721403554525,11.109264999242171,0.8301121445439605,7.682880714342758,-3.7307433848337723,77.21016192590349,6.257053555507184,3.4263842848994055,1,-0.5999946594238281,-3.0549964904785156,-9.367496490478516,-14.059995651245117,-1.2899932861328125,3,0.015579052070151977,-1.1958706937234544,79.8499984741211,1.52336235356193,80.66999816894531,2.336845528977622,78.86000061035156,0.015579052070151977
5549,2014-01-31,80.6500015258789,81.75,79.3499984741211,79.97000122070312,10819500.0,-0.010672168216551259,-1.4999940395535227,0.829268973473888,65.00519321863094,69.75418125904801,-0.025668859003161515,-4.007135304842322,-6.295031285401322,-11.880816060234736,12.541523955423411,2.4000015258789062,3.357588513599296,3.1145011901855497,-3.826360564451491,10.05536294482259,-0.3559296871329707,6.58493206750407,-2.331888406234569,66.37754409657059,-1.7747785432452474,3.470430877318519,1,0.3449974060058594,-2.1850013732910156,-8.322500228881836,-12.020000457763672,-0.8100051879882812,4,0.009919347888748486,-2.36958991582701,81.5199966430664,-1.1958706937234544,79.8499984741211,1.52336235356193,80.66999816894531,0.009919347888748486
5550,2014-02-03,78.83000183105469,81.86000061035156,78.58999633789062,81.7699966430664,14336700.0,-0.022566641790331743,1.0961547396349143,-4.323519842026725,64.70285564232435,68.95118591670283,2.080530927017705,-1.930933462907916,-4.271675370398839,-9.907960375641295,12.473895930499312,3.2700042724609375,3.80798217769987,1.0690013885498075,-5.723458871059918,7.861461648159533,-2.3272287412550554,4.4652315183546705,5.569999694824219,6.648350487139928,-64.53805347348957,3.3962301298048607,2,2.164997100830078,-0.3650016784667969,-6.502500534057617,-9.870000839233398,0.8899993896484375,0,0.05213751763142094,-1.4999940395535227,80.6500015258789,-2.36958991582701,81.5199966430664,-1.1958706937234544,79.8499984741211,0.05213751763142094
5551,2014-02-04,82.0199966430664,82.05999755859375,79.8499984741211,80.18000030517578,15478300.0,0.040466760597676954,1.3020845750979504,-0.6258501989095656,66.9888910931834,68.2847287863609,-1.1627641017675074,-4.6687983035469784,-7.262830968005275,-12.926115405012695,13.30387125232905,3.2299957275390625,4.023681423896562,3.8199962615966854,-2.876402899437707,10.516395422631078,0.471796681079482,7.168195842113889,2.263804779052734,95.01384280491155,25.058488283297308,3.3481995805171985,2,-1.8849983215332031,-3.5549964904785156,-9.692495346069336,-13.059995651245117,-4.0099945068359375,1,0.01036340085716736,1.0961547396349143,78.83000183105469,-1.4999940395535227,80.6500015258789,-2.36958991582701,81.5199966430664,0.01036340085716736
5552,2014-02-05,78.1500015258789,82.0,76.70999908447266,81.9800033569336,23469100.0,-0.047183556151908834,1.7338540516670347,-2.0815268770835753,56.00329143436519,66.43508031376626,2.3193644644358216,-0.3961809086698196,-3.2525973929617464,-8.909191218451582,14.289628109398059,5.30999755859375,4.051844378545837,-0.31849899291992756,-6.511578394139946,5.8745804083000905,-3.4150386935299366,2.7780407076900815,6.019923794555666,26.22956287304488,-39.05287656721363,3.096539700610008,2,1.5449981689453125,0.3149986267089844,-5.647499084472656,-8.380001068115234,-3.0999984741210938,2,0.02264870900201177,1.3020845750979504,82.0199966430664,1.0961547396349143,78.83000183105469,-1.4999940395535227,80.6500015258789,0.02264870900201177
5553,2014-02-06,76.5,79.5,76.26000213623047,78.5,17193800.0,-0.021113262874761674,-1.6129060044668952,0.5221929618371095,46.995702322383124,63.90828686478192,3.4460151473444824,1.5739442134489536,-1.5637472499351617,-7.125792481648418,15.099604264738078,3.2399978637695312,3.6333277514119686,-2.1205005645751953,-7.933560844363839,3.6925597152134486,-5.02703070446951,0.7860295753191195,7.3715282709960945,4.137897468749054,-56.52416563132314,2.9065301398943215,2,2.729999542236328,1.9650001525878906,-3.99749755859375,-6.520000457763672,-1.0500030517578125,3,0.04026146184385215,1.7338540516670347,78.1500015258789,1.3020845750979504,82.0199966430664,1.0961547396349143,78.83000183105469,0.04026146184385215
5554,2014-02-07,78.75,78.80999755859375,75.69999694824219,77.6500015258789,16074200.0,0.02941176470588225,4.09838843827975,-0.5499992370605469,50.698600301947614,62.10957352494504,1.0089628700944928,-0.3431743367552258,-3.758591034869994,-9.219814136608264,15.654642708153887,3.1100006103515625,3.15379592221376,-0.09300041198730469,-5.538817335514153,5.352816511539544,-2.815908873750729,2.6299080497761196,4.664836702910151,47.95601822417462,-8.649692990105201,2.7229084617634207,2,0.1999969482421875,-0.2849998474121094,-5.854997634887695,-8.064998626708984,-0.9800033569335938,4,0.018793693421379043,-1.6129060044668952,76.5,1.7338540516670347,78.1500015258789,1.3020845750979504,82.0199966430664,0.018793693421379043
5555,2014-02-10,80.9800033569336,81.12999725341797,78.80000305175781,79.33999633789062,10487600.0,0.028317502945188533,1.4020623016450435,1.4909175400023582,48.755189020755445,59.5347233085266,-0.993131519476691,-2.2050139218299307,-5.8989735571084765,-11.274019076489225,16.042195124515374,2.3799972534179688,2.7057720664384135,1.831502914428711,-3.3552381797597803,7.018244008617202,-0.7618676326655418,4.424873461522964,1.8176461656031222,83.01896072301702,30.584482637167582,2.593370547094248,2,-2.0300064086914062,-2.515003204345703,-7.490001678466797,-10.160003662109375,-4.44000244140625,0,-0.014077636105029434,4.09838843827975,78.75,-1.6129060044668952,76.5,1.7338540516670347,78.1500015258789,-0.014077636105029434
5556,2014-02-11,81.80000305175781,82.04000091552734,80.88999938964844,81.12000274658203,12608600.0,0.010125952838133667,-1.0175341145606767,0.4146325578366107,49.218755146785945,57.489838509710864,-1.828242496624,-2.46957920333449,-6.626357844070128,-11.937055124692108,16.93211462920733,1.1500015258789062,2.410343861446563,2.2185024261474666,-2.252796528165547,6.68980138046048,-0.01714705100904723,4.4541519033039805,0.4298342648353355,96.2145471042615,45.03948292169079,2.2356494771565076,2,-2.850006103515625,-3.335002899169922,-8.127500534057617,-10.980003356933594,-6.2700042724609375,1,-0.02542789429651482,1.4020623016450435,80.9800033569336,4.09838843827975,78.75,-1.6129060044668952,76.5,-0.02542789429651482
5557,2014-02-12,82.0,82.93000030517578,81.61000061035156,82.25,9490300.0,0.002444950376293331,-1.563109241207668,-0.367646893828047,49.69374921922485,55.34024748884454,-1.8899362438316274,-2.2319082762561777,-6.735308708993543,-11.977970628441042,17.988362894311237,1.3199996948242188,2.2914842781919447,2.0679992675781307,-1.9654054121311049,6.101403947287366,0.05129692772351291,4.0847016074327485,-6.3000030517578125,87.13693121201793,37.39883582301817,2.016702339854616,2,-2.6850013732910156,-3.5349998474121094,-8.577497482299805,-11.180000305175781,-9.930000305175781,2,-0.04865851053377479,-1.0175341145606767,81.80000305175781,1.4020623016450435,80.9800033569336,4.09838843827975,78.75,-0.04865851053377479
5558,2014-02-13,82.55000305175781,82.62000274658203,80.9000015258789,81.0999984741211,8964800.0,0.00670735428972935,1.1635181497564837,-5.800018310546875,54.104639265085424,54.129074827339494,-2.546231270467729,-2.324579748483643,-7.176648394276825,-12.356734094753008,18.95292858297623,1.720001220703125,1.907141718274417,2.252002334594721,-1.2825106675856546,5.786515336775096,0.48474583350453315,4.019258835684909,-6.7054060363769565,94.74416214408046,42.65596770444747,1.7672565010901846,2,-3.235004425048828,-4.085002899169922,-9.185003280639648,-11.730003356933594,-10.420005798339844,3,-0.09085402450315594,-1.563109241207668,82.0,-1.0175341145606767,81.80000305175781,1.4020623016450435,80.9800033569336,-0.09085402450315594
5559,2014-02-14,81.20999908447266,82.8499984741211,80.62999725341797,82.80999755859375,10425700.0,-0.016232633770406846,1.6428581159940236,-1.1034437399700088,55.08878220727843,53.06084444566772,-1.2498757161162928,-0.7630041456455956,-5.673612035352633,-10.831106210754896,18.104729196997745,2.220001220703125,1.6351566822052916,0.7464984893798885,-2.6212823505000244,4.114279329259801,-0.937391930560068,2.430388909319845,-5.223694003295904,58.35345364262267,1.9513560554369462,1.6838904199399598,2,-1.8950004577636719,-2.7099990844726562,-7.8899993896484375,-10.389999389648438,-8.180000305175781,4,-0.07092725281574075,1.1635181497564837,82.55000305175781,-1.563109241207668,82.0,-1.0175341145606767,81.80000305175781,-0.07092725281574075
5560,2014-02-18,83.80999755859375,83.9800033569336,81.66999816894531,81.91999816894531,15019700.0,0.032015743177347344,1.0717433251679827,-1.1812507450587701,56.57454094219868,51.90369442889163,-3.4298594858230587,-3.0956328244301687,-8.078616528099658,-13.231032154569505,17.353242855185616,2.7700042724609375,1.2382329394646376,3.0759971618652315,-0.45884781040192024,6.610842134132383,1.3085746757316628,4.8434196479988,-7.684818572937019,94.92520929554627,35.57665295215155,1.767422486133575,2,-3.9699974060058594,-5.30999755859375,-10.489997863769531,-12.989997863769531,-11.029998779296875,1,-0.07206778536539893,1.6428581159940236,81.20999908447266,1.1635181497564837,82.55000305175781,-1.563109241207668,82.0,-0.07206778536539893
5561,2014-02-19,82.69999694824219,83.80000305175781,82.30000305175781,83.6500015258789,9752400.0,-0.013244250598808738,1.3999853516519065,-0.502648086999346,55.895737669937176,51.891744010621856,-2.4733568830685044,-1.999961889884574,-6.805711229504055,-11.909255583147768,15.629229672076336,1.5099945068359375,0.9567072316448133,1.909996795654294,-1.715601295285552,5.53559488659414,0.09719775018436394,3.722795841124224,-6.2606249877343885,61.79092308673353,0.528790233385692,1.812799045469924,2,-2.859996795654297,-4.1999969482421875,-9.379997253417969,-11.879997253417969,-11.289993286132812,2,-0.07448604909344891,1.0717433251679827,83.80999755859375,1.6428581159940236,81.20999908447266,1.1635181497564837,82.55000305175781,-0.07448604909344891
5562,2014-02-20,82.80999755859375,83.19999694824219,81.87999725341797,82.69999694824219,8962700.0,0.0013301162564782754,1.9662934832924717,-0.11578955822003067,52.852722945588326,52.54252407986688,-2.070563858007958,-2.1716882951111245,-6.773960382438332,-11.82177543712254,12.943102625214781,1.3199996948242188,0.8215994869003538,1.988497543334958,-1.6983785119950454,5.675373598664962,0.14505951566995634,3.83193557099996,-6.069000342228918,65.07451741320726,5.588883963994817,1.8434380276649995,2,-2.9699974060058594,-4.1999969482421875,-9.489997863769531,-11.989997863769531,-14.259994506835938,3,-0.08791207576290261,1.3999853516519065,82.69999694824219,1.0717433251679827,83.80999755859375,1.6428581159940236,81.20999908447266,-0.08791207576290261
5563,2014-02-21,82.58999633789062,83.62000274658203,82.58000183105469,83.54000091552734,11015000.0,-0.0026566987947012066,-1.1443459520682089,-8.636357331113885,54.41711041186573,52.95569186985778,-1.0011290516479363,-2.0206325147787254,-6.450527182636165,-11.415383609620847,10.787016484525374,1.0400009155273438,0.35315610098595585,1.7464965820312557,-1.9788079179271563,5.471801081989668,-0.11615566794795029,3.6091488320104617,-5.559438875903041,58.50732876025981,-0.10212393219410387,1.8626522499792089,2,-1.1999931335449219,-3.1749954223632812,-9.269996643066406,-11.769996643066406,-11.729995727539062,4,-0.12737616066753643,1.9662934832924717,82.80999755859375,1.3999853516519065,82.69999694824219,1.0717433251679827,83.80999755859375,-0.12737616066753643
5564,2014-02-24,83.56999969482422,84.05999755859375,82.80000305175781,82.98999786376953,9098200.0,0.011865884494342671,-1.6250119210350638,-0.6105253013596319,61.22158439239936,54.340846911151544,-1.369534707848075,-2.9179000669544735,-7.236851882866205,-12.190707392473229,9.26106925862095,1.470001220703125,0.45520736629143244,2.5790000915527287,-1.3377311338439313,6.495731316949389,0.6206344788543987,4.537365704251059,-6.261464397038793,79.49799209607293,13.72443811319711,1.9583656126983333,2,-1.2250022888183594,-3.7199974060058594,-10.294998168945312,-12.75,-9.930000305175781,0,-0.13689125862369445,-1.1443459520682089,82.58999633789062,1.9662934832924717,82.80999755859375,1.3999853516519065,82.69999694824219,-0.13689125862369445
5565,2014-02-25,83.94999694824219,84.87999725341797,83.06999969482422,84.13999938964844,8351300.0,0.004547053425937753,1.167664123532368,-0.3275893820209939,55.27034341432601,55.01324560754489,-1.4348204317377053,-3.0535739174859344,-7.343838315919385,-12.36061976331979,8.895872398288132,1.80999755859375,1.0029724035529455,2.7044975280761747,-1.2899150703501476,6.698910126502497,0.7072912288630135,4.701703827289336,-6.236373914808269,68.99998982747397,6.639065514450692,1.9972062992131643,2,-1.1949996948242188,-3.6599998474121094,-9.044998168945312,-11.674999237060547,-9.989997863769531,1,-0.13007740995723727,-1.6250119210350638,83.56999969482422,-1.1443459520682089,82.58999633789062,1.9662934832924717,82.80999755859375,-0.13007740995723727
5566,2014-02-26,83.80999755859375,84.5,83.30999755859375,84.05000305175781,11908500.0,-0.001667652111229434,1.0877246991741512,1.2631705750080309,69.41012469185482,57.20395399339266,-1.0948551040671077,-2.8103607736956633,-6.9158649982740314,-12.002829934556942,8.366248332737804,1.19000244140625,1.3217279470075312,2.4074981689453097,-1.7357346454848397,6.550730983375459,0.335881761730235,4.479114576160384,-5.523064587561109,64.33334350585938,-2.4906361889584048,2.071616407215075,2,-1.0550003051757812,-3.520000457763672,-8.884998321533203,-11.514999389648438,-9.80999755859375,2,-0.1316071960458598,1.167664123532368,83.94999694824219,-1.6250119210350638,83.56999969482422,-1.1443459520682089,82.58999633789062,-0.1316071960458598
5567,2014-02-27,83.6500015258789,84.0,82.5,83.6500015258789,11003900.0,-0.00190903278099952,3.2857329700272477,-0.0,77.310921920835,59.7824298440315,-0.7556581164513005,-2.478136621443099,-6.500245815128778,-11.612745408698984,8.069694995233133,1.5,1.559853376511171,2.057501983642581,-2.1342016477600083,6.24920561504517,-0.03834983205871367,4.153353799343876,-4.835623412255444,48.319447605553435,-25.34194276406987,2.0958518157012973,2,-0.8950042724609375,-3.360004425048828,-7.465000152587891,-10.095001220703125,-11.450004577636719,3,-0.1463239407112602,1.0877246991741512,83.80999755859375,1.167664123532368,83.94999694824219,-1.6250119210350638,83.56999969482422,-0.1463239407112602
5568,2014-02-28,82.79000091552734,84.19999694824219,81.80000305175781,83.79000091552734,12503600.0,-0.010280939565619818,1.637367428212115,-100.0,67.26495442253658,61.13533786794907,0.15865009128276597,-1.6001527305424474,-5.3899895911649764,-10.546557600010246,7.217540694397819,2.399993896484375,1.7201926363772628,1.1340011596679744,-3.091420878679699,5.359423198015648,-0.9787098595058552,3.246712178841804,-3.490373270720326,32.14284829613997,-42.920692172058985,2.112711019173836,2,0.4849967956542969,-2.5000038146972656,-5.177499771118164,-7.825000762939453,-10.55999755859375,4,-0.17200142174535005,3.2857329700272477,83.6500015258789,1.0877246991741512,83.80999755859375,1.167664123532368,83.94999694824219,-0.17200142174535005
5569,2014-03-03,81.44999694824219,82.9000015258789,81.0,82.79000091552734,12024000.0,-0.016185577394212114,1.4358912912707302,1.3400039672851562,52.17388235775702,60.64637580301111,1.716819852566175,-0.20779593303788602,-3.7669425485970294,-8.98578695273929,6.885618554271016,1.9000015258789062,1.8289860689523039,-0.24600257873535725,-4.446398907014881,3.954393749544167,-2.3462007428751264,1.8541955854044119,-1.7039397347462995,11.597867700699426,-59.879233643528906,2.100198164139764,3,1.4900016784667969,-1.1599998474121094,-3.837495803833008,-6.484996795654297,-11.439994812011719,0,-0.1300183761163317,1.637367428212115,82.79000091552734,3.2857329700272477,83.6500015258789,1.0877246991741512,83.80999755859375,-0.1300183761163317
5570,2014-03-04,82.94000244140625,83.36000061035156,82.55999755859375,82.86000061035156,8220800.0,0.01829349968068006,-1.3529226971838888,-0.05970268223665856,54.96514938446528,60.54297710462534,0.10105442354644367,-1.4483611647549282,-5.063910163372142,-10.205958714024376,6.875225859805154,1.910003662109375,1.8079925949263185,1.0385028839111357,-2.9692477505124373,5.046253518334709,-0.9653724333006579,3.0423782011229292,-2.7832300247166017,55.42864118303571,-12.385655047741096,2.0038753172117882,3,-3.814697265625e-06,-2.650005340576172,-5.32750129699707,-7.615001678466797,-12.290000915527344,1,-0.11212928355443308,1.4358912912707302,81.44999694824219,1.637367428212115,82.79000091552734,3.2857329700272477,83.6500015258789,-0.11212928355443308
5571,2014-03-05,82.87000274658203,83.44000244140625,82.7300033569336,83.0199966430664,6590400.0,-0.0008439798982845526,-2.3023775727466287,-1.874880793438871,53.83260658116826,60.65185306413422,0.22093965327979959,-1.3822866088753187,-4.79254803036963,-9.856128702714187,6.796947140522612,0.7099990844726562,1.867828633675785,0.9260028839111385,-3.104999102035805,4.957004869858082,-1.0894981090623332,2.9415038768846102,-2.335372342954116,58.437641561166345,-6.64609805864967,2.015500992973475,3,0.06999588012695312,-2.580005645751953,-4.810001373291016,-7.140003204345703,-17.389999389648423,2,-0.1075178395897527,-1.3529226971838888,82.94000244140625,1.4358912912707302,81.44999694824219,1.637367428212115,82.79000091552734,-0.1075178395897527
5572,2014-03-06,79.91999816894531,83.41999816894531,78.5,83.22000122070312,21950000.0,-0.03559797851893265,1.6594606632217517,22.00091556459817,40.436356493745016,59.09843596212081,3.0372899781067986,1.799375606654408,-1.7109614193886955,-6.70192090218616,6.980367430874888,4.9199981689453125,1.6086139685066598,-2.112501525878912,-5.860572071517993,1.6355690197601689,-3.9865367986984523,-0.23846625305937152,4.959999084472656,24.912261915915995,-34.91517623091801,1.8740352728195424,3,1.7700004577636719,0.3699989318847656,-0.9799976348876953,-4.189998626708984,-13.889999389648423,3,-0.07407405286009705,-2.3023775727466287,82.87000274658203,-1.3529226971838888,82.94000244140625,1.4358912912707302,81.44999694824219,-0.07407405286009705
5573,2014-03-07,79.58000183105469,81.3499984741211,77.80999755859375,81.20999908447266,20459900.0,-0.004254208529533399,2.7068149408620834,0.493938104860151,43.60785773311975,57.14135522220086,3.246859178833077,2.5106725095282627,-1.251259225856245,-6.156826885908373,7.095552428623842,3.5400009155273438,1.42367332229459,-2.6064979553222685,-5.5680063976452345,0.3550104870006976,-4.087252176483759,-1.1257437341607783,5.172395477294927,31.438769757810974,-27.394708886943775,1.480754221161486,3,1.7649955749511719,0.7099952697753906,-0.4225006103515625,-3.8500022888183594,-12.790000915527344,4,-0.09273692778343945,1.6594606632217517,79.91999816894531,-2.3023775727466287,82.87000274658203,-1.3529226971838888,82.94000244140625,-0.09273692778343945
5574,2014-03-10,80.2300033569336,80.30000305175781,78.3499984741211,79.4000015258789,8661900.0,0.008167900363446057,3.0206229353468617,-0.5092044353536441,33.425969161735225,54.71420252746855,2.3169020542956673,2.084086383751284,-1.770566647864399,-6.614710054462989,7.013996544415208,1.9500045776367188,1.3303989555745943,-2.030496597290039,-4.688903528481916,0.6279103339018377,-3.3597000628859774,-0.7012931316941007,4.244697961425786,42.984079920209886,-10.817905577968354,1.329203465595936,3,0.9249954223632812,0.059993743896484375,-0.5375022888183594,-3.8550033569335938,-12.060005187988281,0,-0.0997133200208028,2.7068149408620834,79.58000183105469,1.6594606632217517,79.91999816894531,-2.3023775727466287,82.87000274658203,-0.0997133200208028
5575,2014-03-11,79.83999633789062,80.56999969482422,79.31999969482422,80.3499984741211,10569900.0,-0.004861111837523913,1.6315662669953983,-0.614459049544995,35.813513088022475,50.98124568259829,2.3049891209318645,2.513158840847723,-1.2594398434795693,-6.028590988912896,7.888031339836732,1.25,1.1927910991244062,-2.3635032653808565,-5.181604179749257,0.4545976489875443,-3.772553722565064,-0.954452808196649,4.368116830078122,36.05678541228507,-16.043361947800825,1.4090504571842006,3,1.1650009155273438,0.4500007629394531,-0.10999679565429688,-3.464996337890625,-10.559997558593736,1,-0.12312117550780766,3.0206229353468617,80.2300033569336,2.7068149408620834,79.58000183105469,1.6594606632217517,79.91999816894531,-0.12312117550780766
5576,2014-03-12,79.72000122070312,80.30000305175781,78.62000274658203,79.36000061035156,9671400.0,-0.0015029449234901238,1.2105205039401696,-0.705880592995946,34.6878454584361,46.245348297887304,1.9934373016936604,2.6027815889501085,-0.9930436262759486,-5.7439233263500995,8.822249868997341,1.6800003051757812,0.7840990932964473,-2.379498291015622,-5.406105736749154,0.64710915471791,-3.8928020138823882,-0.8661945681488561,4.232187322890624,34.046407385144306,-15.734583108183827,1.513303722866763,3,1.2849960327148438,0.5699958801269531,0.009998321533203125,-3.345001220703125,-9.720001220703125,2,-0.11377320065154184,1.6315662669953983,79.83999633789062,3.0206229353468617,80.2300033569336,2.7068149408620834,79.58000183105469,-0.11377320065154184
5577,2014-03-13,78.01000213623047,80.47000122070312,77.55999755859375,80.26000213623047,10600700.0,-0.021450063450683565,1.1797795189191969,-6.249989403636672,30.22456623501546,42.12974961038495,3.1505860238012815,4.214619163753298,0.8261946452839766,-3.9048272792499006,9.602156412550382,2.910003662109375,0.44579701967873575,-3.8899974822998047,-7.427161361926778,-0.35283360267283115,-5.6585794221132915,-2.121415542486318,5.696498767963277,11.873468837252373,-35.28337572998598,1.76858193981349,3,2.4899978637695312,2.2799949645996094,1.2899971008300781,-1.6350021362304688,-6.410003662109375,3,-0.16062041323131193,1.2105205039401696,79.72000122070312,1.6315662669953983,79.83999633789062,3.0206229353468617,80.2300033569336,-0.16062041323131193
5578,2014-03-14,75.05000305175781,77.0999984741211,74.55000305175781,76.98999786376953,18775000.0,-0.03794384057705258,1.361111209225933,0.8622199164496528,18.58409519410219,38.397551036645524,5.472720673853573,6.939731289823499,3.8626450940645185,-0.8452049166129427,11.042651238761984,3.4599990844726562,-0.23156932511638217,-6.474996566772461,-11.134276113077789,-1.8157170204671331,-8.804636339925125,-4.145356793619797,8.287707651699932,8.30565247201392,-33.32434418501283,2.3296397731526657,3,3.9449996948242188,4.664997100830078,4.029996871948242,1.6749992370605469,-2.19000244140625,4,-0.12018659434617651,1.1797795189191969,78.01000213623047,1.2105205039401696,79.72000122070312,1.6315662669953983,79.83999633789062,-0.12018659434617651
5579,2014-03-17,75.44999694824219,76.86000061035156,75.08000183105469,75.95999908447266,14099000.0,0.005329698603856459,-1.848015429781676,0.2628884021094939,18.703980655723342,34.36853228900754,4.617725431312763,6.414986547830509,3.5417805964326305,-1.1227582538096499,12.675921538999352,1.80999755859375,-1.0410552016831645,-5.7870025634765625,-11.182219916447096,-0.3917852105060291,-8.484611239961822,-3.089393886991303,7.1846971430795605,14.950073062265778,-22.258700018571858,2.6976086764852636,3,3.5450057983398438,4.265003204345703,3.397502899169922,1.2750053405761719,-1.589996337890625,0,-0.11477795073544539,1.361111209225933,75.05000305175781,1.1797795189191969,78.01000213623047,1.2105205039401696,79.72000122070312,-0.11477795073544539
5580,2014-03-18,77.7699966430664,78.05999755859375,75.51000213623047,75.54000091552734,10327000.0,0.030748837490552905,-1.2270767672594736,-4.37252232710518,30.837563144607515,31.81352746272301,1.6620160169554765,3.814874561377806,1.3581921065015194,-3.3231475027899933,13.679265377981695,2.6100006103515625,-1.5928756959628458,-3.1650028228759766,-8.62953859545567,2.2995329497037176,-5.897270709165824,-0.4327349365861295,4.217922165090229,54.39180046034131,19.76255577890354,2.7322678862898497,3,1.2150039672851562,1.9450035095214844,0.9375019073486328,-1.0449943542480469,-3.6899948120117188,1,-0.12344090122803142,-1.848015429781676,75.44999694824219,1.361111209225933,75.05000305175781,1.1797795189191969,78.01000213623047,-0.12344090122803142
5581,2014-03-19,76.54000091552734,78.5999984741211,76.01000213623047,78.19999694824219,11155700.0,-0.015815813046569316,1.1056888632508055,-0.7443942659687297,28.877005832428964,30.529155167021226,2.1229215867894595,4.806129487930349,2.74793589847377,-1.994169255095926,14.623955258075371,2.589996337890625,-1.891191338816128,-4.086998748779294,-9.820446078377003,1.646448580818415,-6.953722413578149,-1.2202750839804395,4.85288463211738,33.61483917695304,0.6876816293633112,2.8667236647988537,3,1.4099998474121094,3.174999237060547,2.1674976348876953,0.18500137329101562,-2.6399993896484375,2,-0.09485239155200542,-1.2270767672594736,77.7699966430664,-1.848015429781676,75.44999694824219,1.361111209225933,75.05000305175781,-0.09485239155200542
5582,2014-03-20,75.52999877929688,76.6500015258789,74.86000061035156,76.5,12148300.0,-0.013195742411149847,1.8188895964244092,0.5843394812918526,28.62190606321073,28.86404942592022,2.7320154673003714,5.526093754366855,3.9240728592934317,-0.9031458788458053,15.950100478290924,1.7900009155273438,-2.409698514812959,-4.733000946044925,-10.797704799447956,1.3317029073581068,-7.765352872746433,-1.700649019343416,5.315456168676903,24.19745272124798,-8.464201313976876,3.0323519267015158,3,2.0300025939941406,4.185001373291016,3.177499771118164,1.1950035095214844,-1.4499969482421875,3,-0.0732159257072923,1.1056888632508055,76.54000091552734,-1.2270767672594736,77.7699966430664,-1.848015429781676,75.44999694824219,-0.0732159257072923
5583,2014-03-21,72.06999969482422,76.19999694824219,70.8499984741211,75.66999816894531,36979700.0,-0.0458096006936658,1.296138638986894,3.7113339625609565,25.445031406345194,27.97727856421022,5.604012714354383,8.598395300133248,7.4915048207010955,2.6209723600665598,17.5302672625745,5.349998474121094,-3.0524051579658504,-7.6670001983642635,-14.638896047705288,-0.6951043490232394,-11.152948123034776,-4.181052273693751,8.27181910145228,15.741951234879032,-18.775129895909622,3.4859479246705103,3,3.6399993896484375,5.7949981689453125,6.819999694824219,4.655002593994141,4.1699981689453125,4,-0.006521454456685394,1.8188895964244092,75.52999877929688,1.1056888632508055,76.54000091552734,-1.2270767672594736,77.7699966430664,-0.006521454456685394
5584,2014-03-24,72.12999725341797,72.88999938964844,68.80999755859375,72.54000091552734,29285300.0,0.0008324900631027088,6.35135060828923,0.11388995441434835,19.411400748086933,26.154821637550715,4.776497896243001,8.050131953568467,7.514772367488703,2.6412625316670244,19.148612669007736,4.0800018310546875,-3.3106091460469003,-7.0350025177001925,-14.539608045759465,0.46960301035908003,-10.787305281729829,-3.282699753670556,7.262639510642984,33.91214897190217,1.955959357892958,3.752302764029637,3,2.5100021362304688,4.715000152587891,6.760002136230469,4.595005035400391,6.3600006103515625,0,0.010120662480671339,1.296138638986894,72.06999969482422,1.8188895964244092,75.52999877929688,1.1056888632508055,76.54000091552734,0.010120662480671339
5585,2014-03-25,73.02999877929688,74.30000305175781,71.9000015258789,72.5999984741211,19176900.0,0.01247749286218447,-1.6229607981289162,-1.0487718645329365,23.4053837154012,24.901214777213504,3.1390111997436208,6.630009085933693,6.691835184264249,1.8153026469282167,20.23597263698709,2.4000015258789062,-3.6217166588648553,-5.589001083374029,-13.2157609777407,2.037758810992642,-9.402381030557365,-1.7756211361906935,5.092721280108009,43.10521783516925,13.899825230657768,3.813379947183335,3,1.6100006103515625,3.8149986267089844,5.877500534057617,3.6950035095214844,5.989997863769531,1,0.01136521764929821,6.35135060828923,72.12999725341797,1.296138638986894,72.06999969482422,1.8188895964244092,75.52999877929688,0.01136521764929821
5586,2014-03-26,72.77999877929688,75.01000213623047,72.7699966430664,73.72000122070312,15708700.0,-0.0034232507761026154,-3.666645474052293,-2.1860506378524156,27.405047765841147,24.587934947305246,2.571461595177084,6.336158354310129,7.073355116601675,2.088026403415654,21.252907900783224,2.2400054931640625,-3.9085940536896118,-5.287501144409177,-12.928938026773807,2.353935737955453,-9.108219585591485,-1.466782703226869,4.22519458001068,50.6377450479513,20.0263848373678,3.8207184411823127,3,0.9249992370605469,4.064998626708984,6.39000129699707,3.9450035095214844,4.930000305175781,2,0.01786209224460178,-1.6229607981289162,73.02999877929688,6.35135060828923,72.12999725341797,1.296138638986894,72.06999969482422,0.01786209224460178
5587,2014-03-27,71.41000366210938,73.33999633789062,70.58999633789062,72.37999725341797,17749700.0,-0.01882378593247802,-1.1072730408449016,1.0319053957535225,25.727852978775488,25.381685812268945,3.2483954818013956,7.106500576389095,8.50202225442463,3.496800535868971,22.95343359441392,2.75,-4.292660761488463,-6.045496368408209,-13.764603948115223,1.6736112112988053,-9.905050158261716,-2.1859425785547018,4.611766201112516,35.18276479369661,4.48290284970539,3.8595537898535057,3,2.294994354248047,5.434993743896484,7.75999641418457,5.314998626708984,8.419998168945312,3,0.034869034253960374,-3.666645474052293,72.77999877929688,-1.6229607981289162,73.02999877929688,6.35135060828923,72.12999725341797,0.034869034253960374
5588,2014-03-28,68.55000305175781,71.11000061035156,67.62999725341797,70.62000274658203,29246100.0,-0.04005041960065181,1.2819728393147043,2.1340344032908862,19.327707184899552,25.45098875995519,5.687510350084878,9.322970359211169,11.380933840257654,6.382696176295255,25.32131150419186,3.7800064086914062,-4.782019951058132,-8.193497085571295,-16.449136988305725,0.06214281716313508,-12.32131703693851,-4.06567713420408,6.606354134908699,12.46619498155714,-15.990770837334162,4.127819951367216,3,4.564994812011719,7.704994201660156,10.674997329711914,8.174999237060547,9.769996643066406,4,0.08067102163542605,-1.1072730408449016,71.41000366210938,-3.666645474052293,72.77999877929688,-1.6229607981289162,73.02999877929688,0.08067102163542605
5589,2014-03-31,70.86000061035156,71.0,69.16999816894531,69.16999816894531,18594900.0,0.03369799351941105,-1.1656795117194554,-0.8164264205602999,28.578230138617812,25.199951759289664,2.970310834198145,6.512834380989531,9.031004343641811,4.138315592730066,27.977595928242714,2.4499969482421875,-5.050751259531921,-5.353999710083002,-13.696612033484143,2.988612613318139,-9.525305871783573,-1.1826935483824315,3.2426661856601555,43.766954198852076,15.599163231114446,4.171306161700574,3,2.2549972534179688,5.394996643066406,9.542501449584961,5.865001678466797,7.909996032714844,0,0.07592431847413827,1.2819728393147043,68.55000305175781,-1.1072730408449016,71.41000366210938,-3.666645474052293,72.77999877929688,0.07592431847413827
5590,2014-04-01,73.63999938964844,73.87999725341797,72.13999938964844,73.33999633789062,19497100.0,0.03923227145570696,3.4615399663523614,0.17751634222976634,37.12953637660946,26.11689959753194,-0.5108592589840839,3.162523240521068,6.226435184416232,1.4375719993975054,30.308308908151094,3.0199966430664062,-4.808245309021032,-2.1090007781982365,-9.891004041063539,5.673002484667066,-6.000002409630895,1.7820008532344218,-6.010002136230469,81.43628942885026,51.7809196043235,3.891001631432651,4,-1.5,2.6149978637695312,7.457500457763672,3.085002899169922,5.090003967285156,1,0.06586092496359885,-1.1656795117194554,70.86000061035156,1.2819728393147043,68.55000305175781,-1.1072730408449016,71.41000366210938,0.06586092496359885
5591,2014-04-02,73.95999908447266,75.25,73.33999633789062,75.16000366210938,15992800.0,0.0043454603133687986,1.768126758772439,-3.999974568943594,40.89067339161377,27.480095967354504,-1.380492738452574,2.256473400726719,5.782560347133995,1.2343012765410464,32.51882501914197,1.910003662109375,-4.589623241184128,-1.3435009002685518,-8.394897463808476,5.707895663271373,-4.869199182038514,2.1821973815014104,-6.2050018310546875,83.07086022894183,49.05257659678511,3.5256982817699596,4,-2.045001983642578,2.104999542236328,7.562498092651367,3.0050010681152344,5.8000030517578125,2,0.06841532749093915,3.4615399663523614,73.63999938964844,-1.1656795117194554,70.86000061035156,1.2819728393147043,68.55000305175781,0.06841532749093915
5592,2014-04-03,74.0,75.18000030517578,72.29000091552734,75.16000366210938,15989400.0,0.0005408452680164544,3.816677898859403,0.9666660308862144,47.28119105586018,29.906335928411725,-1.8554701170869663,1.8448049668140243,5.597252362723182,1.340070212822397,33.35647093935516,2.8899993896484375,-4.714174676697766,-1.007500076293951,-7.732397366323653,5.717397213735751,-4.369948721308802,2.3549485687209,-5.945202636718747,83.59580643772485,44.41140794842012,3.362448645014852,4,-2.5600013732910156,1.9149971008300781,7.522497177124023,2.9650001525878906,6.349998474121094,3,0.05013512276314391,1.768126758772439,73.95999908447266,3.4615399663523614,73.63999938964844,-1.1656795117194554,70.86000061035156,0.05013512276314391
5593,2014-04-04,72.19999694824219,75.25,71.5199966430664,74.91000366210938,19387500.0,-0.024324365564294737,1.2005923471982787,2.336205308989503,42.15354577270216,32.43324093114675,-0.039211209121262414,3.2291271197976528,7.229003334165384,3.2490731442934475,34.06073044885438,3.7300033569335938,-4.755040350198371,-2.438502883911127,-8.91219433600105,4.035188568178796,-5.675348609956089,0.7983428421338346,-3.857391479492179,49.83549122996344,7.272259688244105,3.236845726044964,4,-0.7599983215332031,3.7150001525878906,9.322500228881836,4.765003204345703,8.100006103515625,4,0.105678742455934,3.816677898859403,74.0,1.768126758772439,73.95999908447266,3.4615399663523614,73.63999938964844,0.105678742455934
5594,2014-04-07,72.2300033569336,73.7300033569336,70.72000122070312,71.91999816894531,16037200.0,0.0004156012459795022,-1.2214045410396812,-0.11439277489682044,34.96201455797967,33.71731102476658,-0.059831880638199664,2.707885442966642,7.076948508760964,3.327112298349462,34.868775164995725,3.0100021362304688,-4.735321136057422,-2.0084964752197294,-7.997999194822469,3.9810062443830105,-5.003247835021099,0.9862548845816406,-3.6111021069335862,33.3333894731169,-7.414140297521833,2.994751359801371,4,-0.7900047302246094,3.3049964904785156,9.552494049072266,4.734996795654297,8.739997863769531,0,0.08431394233496214,1.2005923471982787,72.19999694824219,3.816677898859403,74.0,1.768126758772439,73.95999908447266,0.08431394233496214
5595,2014-04-08,70.01000213623047,71.70999908447266,69.27999877929689,71.70999908447266,25269000.0,-0.030735167070846003,1.8588290204737246,-5.483769350035685,33.178780146125874,34.35883684479822,1.884955469303435,4.378159149653442,9.203327140646053,5.6417500923868715,35.99616822347941,2.9500045776367045,-4.384663528945367,-3.7369979858398494,-9.395232205360145,1.921236233680446,-6.566115095599997,-0.9078808760797017,-1.1258569362304627,12.22785942491992,-28.206519076392,2.8291171097601495,4,1.4299964904785156,5.524997711181641,11.604995727539062,6.954998016357422,10.089996337890625,1,0.12512489986488085,-1.2214045410396812,72.2300033569336,1.2005923471982787,72.19999694824219,3.816677898859403,74.0,0.12512489986488085
5596,2014-04-09,70.6500015258789,71.29000091552734,69.86000061035156,70.5,20688600.0,0.009141542209969877,1.0,-0.08823635009110412,37.18488177845025,35.63184004476208,1.0181067070511318,3.1872288437789678,8.4168611575505,5.0868588578681795,36.91677980100935,1.4300003051757812,-3.922623310405413,-2.643498611450198,-7.708872962480342,2.4218757395799457,-5.176185786965277,-0.11081143593511911,-1.5112221338789027,22.948115015974256,-18.732942972615046,2.532687175515073,4,0.7899971008300781,4.884998321533203,10.964996337890625,6.314998626708984,10.150001525878906,2,0.11436661934246395,1.8588290204737246,70.01000213623047,-1.2214045410396812,72.2300033569336,1.2005923471982787,72.19999694824219,0.11436661934246395
5597,2014-04-10,65.48000335693361,71.2300033569336,64.80999755859375,70.80000305175781,43152600.0,-0.07317760873722756,1.0776716768000987,-35.466303850261845,34.12049075207081,37.27548266333666,5.876445012439163,7.768684524711674,13.403732164219505,10.30510164461758,37.84201737063368,6.420005798339844,-3.71282632136122,-7.1869968414306555,-12.859291088354453,-1.5147025945068577,-10.023143964892554,-4.350849717968757,9.769996643066392,6.417678559944948,-36.95226836471742,2.8361471234618985,4,4.549995422363267,8.634994506835923,16.134994506835923,12.269996643066392,16.569999694824205,3,0.21808182723290548,1.0,70.6500015258789,1.8588290204737246,70.01000213623047,-1.2214045410396812,72.2300033569336,0.21808182723290548
5598,2014-04-11,66.02999877929689,68.94000244140625,63.5,64.19000244140625,35988700.0,0.008399440961620597,-2.378882223043606,-0.34586399312781174,35.640303466022814,38.06015747749277,5.510927978482982,6.860000684938498,12.619387619851196,9.792508783505838,37.980292190089216,5.44000244140625,-3.6557506529563426,-6.186001205444327,-12.462673823725993,0.09067141283733804,-9.324337514585167,-3.0476648963034876,9.011201171874987,24.731162747685033,-19.015763167535518,3.138336309140834,4,3.345001220703111,6.395000457763658,14.959999084472642,12.674999237060533,15.110000610351548,4,0.21687111857579056,1.0776716768000987,65.48000335693361,1.0,70.6500015258789,1.8588290204737246,70.01000213623047,0.21687111857579056
5599,2014-04-14,66.79000091552734,68.38999938964844,65.73999786376953,67.79000091552734,17988000.0,0.011509952298662585,1.4090956380610213,-0.5434793425439064,35.213274135012796,37.8472394506487,4.596224620565749,5.710740775421584,11.657082715551624,9.089398049649986,38.12603955260728,2.6500015258789062,-3.425955998679896,-4.992999267578128,-11.520139271092305,1.5341407359360488,-8.256569269335216,-1.7294292658210395,7.789551037597661,40.07309722786244,-3.5998852487735036,3.26357000175709,4,2.5849990844726562,5.244998931884766,14.027496337890625,11.914997100830078,15.019996643066406,0,0.20227581900047054,-2.378882223043606,66.02999877929689,1.0776716768000987,65.48000335693361,1.0,70.6500015258789,0.20227581900047054
5600,2014-04-15,68.16999816894531,69.13999938964844,65.58999633789061,67.55000305175781,21802600.0,0.02066173430905205,1.7734425291467102,-0.6199951171875,39.631125739172795,37.70728971148859,2.635902732200762,3.767838738067141,10.14532034444531,7.7638770164658695,38.90279470146023,3.5500030517578267,-2.7139936221250025,-3.1330020904540987,-9.202226481699014,2.936222300790817,-6.167614286076557,-0.09838989483164085,5.966371706054687,59.948621567384976,16.447911832557054,3.0346121956224588,4,1.2050018310546875,3.865001678466797,12.552499771118164,10.53499984741211,14.730003356933594,1,0.18776592922938962,1.4090956380610213,66.79000091552734,-2.378882223043606,66.02999877929689,1.0776716768000987,65.48000335693361,0.18776592922938962
5601,2014-04-16,69.27999877929689,69.88999938964844,68.33999633789061,69.31999969482422,17266400.0,0.01628283174660905,1.6271231371027945,-0.0645181138019066,45.15246981232457,37.47076512887353,0.8853327558627058,2.198782173544757,8.810897408133584,6.692686957145057,39.91725536011804,1.720001220703125,-2.2891268967852483,-1.6600013732909957,-7.260744368059861,3.940741621477869,-4.460372870675428,1.1403701240934367,4.430916300703117,74.7735610504282,28.972301806197457,2.8003714973844334,4,0.09500122070311079,2.7050018310546733,11.367498397827134,9.424999237060533,11.66000366210936,2,0.15617782744617448,1.7734425291467102,68.16999816894531,1.4090956380610213,66.79000091552734,-2.378882223043606,66.02999877929689,0.15617782744617448
5602,2014-04-17,70.0,70.63999938964844,69.08999633789061,69.37000274658203,17546400.0,0.010392627502734175,-1.6050250998544273,-15.74957085638553,53.65606861914513,38.74882322292274,-0.5160011720713129,1.0996234534001417,7.99497383360044,6.007295213120344,40.486873591175396,1.5500030517578267,-2.2375158675137925,-0.6635002136230526,-5.84008715082858,4.513086723582475,-3.2517936822258235,1.9247932549797184,3.3024784768000046,91.03642234793034,39.32406967374955,2.588293468602765,4,-1.3849983215332031,1.9850006103515625,10.647497177124023,8.704998016357422,12.160003662109375,3,0.15428575788225452,1.6271231371027945,69.27999877929689,1.7734425291467102,68.16999816894531,1.4090956380610213,66.79000091552734,0.15428575788225452
5603,2014-04-21,71.5999984741211,71.98999786376953,69.40000152587889,70.37999725341797,17973500.0,0.02285712105887283,1.5899963378906392,1.9365183166818045,51.93514057915555,40.63472611416451,-2.4697840340429167,-0.5664330438751648,6.36886003557143,4.409408228111403,39.82192091461748,2.589996337890639,-2.3195681847773955,0.959998321533206,-4.1939218350394185,6.1139184781058304,-1.6169617567530992,3.536958399819511,1.310380863606909,93.90626098960378,39.48739915952046,2.5769600782863114,4,-3.854999542236328,-0.5499992370605469,8.795000076293945,7.104999542236328,10.260002136230469,0,0.14594978771422373,-1.6050250998544273,70.0,1.6271231371027945,69.27999877929689,1.7734425291467102,68.16999816894531,0.14594978771422373
5604,2014-04-22,72.86000061035156,73.26000213623047,71.8499984741211,72.86000061035156,29207300.0,0.01759779557377894,2.524995708481947,0.0,47.78409514545262,42.25753889186748,-4.057737584129441,-1.8645368030267804,5.024310146462369,3.153596679886533,38.51171248240986,1.660003662109375,-2.5888190995088394,2.183500289916992,-3.0249019720859707,7.391902551919955,-0.42070084108449635,4.787701420918481,-9.360000610351562,94.78486018921282,41.97486914827647,2.604201131001483,4,-4.479999542236328,-1.8100013732910156,6.495000839233398,5.844997406005859,9.220001220703125,1,0.11364258454481124,1.5899963378906392,71.5999984741211,-1.6050250998544273,70.0,1.6271231371027945,69.27999877929689,0.11364258454481124
5605,2014-04-23,73.86000061035156,75.87999725341797,73.76000213623047,75.7300033569336,35411800.0,0.013724951847693623,-1.0483047630280224,-100.0,49.72648129359093,43.651049949105335,-4.977634733822995,-2.950437357675824,3.877748617170397,2.1673171387722334,37.53912715922078,3.0199966430664062,-2.58313052959366,3.142000198364258,-2.1577849220371803,8.441785318765696,0.49210763816353165,5.791892758564984,-10.164800567626955,73.20959684624754,23.22659324564603,2.649892560200719,4,-4.170001983642578,-2.8100013732910156,5.495000839233398,4.844997406005859,7.349998474121094,2,0.10763602602960165,2.524995708481947,72.86000061035156,1.5899963378906392,71.5999984741211,-1.6050250998544273,70.0,0.10763602602960165
5606,2014-04-24,74.08000183105469,75.0,71.62999725341797,74.93000030517578,22098100.0,0.0029786246802749883,5.808101047310054,0.454543970951225,50.216689604437114,45.43951648825715,-5.207553552747754,-3.2338533098065056,3.484285433876053,1.9583035951714436,37.08949556395042,3.3700027465820312,-2.4380501686991494,3.297001266479498,-2.1393945385955817,8.733397071554577,0.5788033639419581,6.015199169017038,-9.897409899902343,73.49049809040443,26.61258043662201,2.71819790253754,4,-4.390003204345703,-3.0300025939941406,5.269998550415039,4.624996185302734,7.470001220703125,3,0.11906046809959481,-1.0483047630280224,73.86000061035156,2.524995708481947,72.86000061035156,1.5899963378906392,71.5999984741211,0.11906046809959481
5607,2014-04-25,73.9000015258789,74.87999725341797,73.43000030517578,74.0199966430664,22726800.0,-0.002429809675036032,-1.7358495998157426,0.14117097952625862,55.04751834067052,47.59587369655134,-4.143282270403219,-3.0121799281381954,3.478708261447366,2.1454823418814044,36.12230307592301,1.4499969482421875,-2.0603388990905387,2.9925010681152315,-2.6156875793275134,8.600689715557976,0.18840674439385907,5.796595391836604,-9.24951338183594,69.44449023130746,21.993029679768696,2.8040943237213747,4,-3.1650047302246094,-3.825000762939453,4.932498931884766,4.804996490478516,8.650001525878906,4,0.0952638805164574,5.808101047310054,74.08000183105469,-1.0483047630280224,73.86000061035156,2.524995708481947,72.86000061035156,0.0952638805164574
5608,2014-04-28,74.08000183105469,76.80000305175781,72.7699966430664,74.8499984741211,22497800.0,0.002435728030570461,-1.377579979069846,6.4168997965412,55.44437524052355,49.84377381938586,-3.421066023635774,-2.9056169600450943,3.0936649373756495,1.9784105359373143,34.28718402075236,4.030006408691406,-1.8112276593788579,2.896001434326166,-2.767805750346483,8.559808618998815,0.06409784198983459,5.727905026662498,-8.980333322636724,47.388816825378555,-1.7721257688943837,2.831903592336325,4,-2.8850021362304688,-3.9300003051757812,4.557498931884766,4.624996185302734,8.939994812011719,0,0.1090712963193734,-1.7358495998157426,73.9000015258789,5.808101047310054,74.08000183105469,-1.0483047630280224,73.86000061035156,0.1090712963193734
5609,2014-04-29,76.23999786376953,76.37999725341797,74.0,74.66999816894531,15865700.0,0.02915761311184739,1.5729721258809897,-2.0389695318305674,68.39928654089505,53.04023613068834,-4.581392836601921,-4.8927447252676615,0.7926966276806979,-0.12243448535835455,32.35289285153641,2.3799972534179688,-0.9707180133022462,4.786997604370114,-1.3067402887421622,10.88073549748239,1.7401286578139832,7.8338665509262455,-10.438309282751177,89.16819033030666,33.875789655912115,3.046868946556138,4,-3.6699981689453125,-6.089996337890625,0.5475006103515625,1.625,6.560005187988281,1,0.07371462361035497,-1.377579979069846,74.08000183105469,-1.7358495998157426,73.9000015258789,5.808101047310054,74.08000183105469,0.07371462361035497
5610,2014-04-30,78.48999786376953,78.66999816894531,75.48999786376953,76.1500015258789,20165300.0,0.029512067983270995,1.3555584440538693,1.4904438170305614,71.14347135107823,55.92812519054985,-5.826245041019732,-7.126125068175526,-1.6588555413524944,-2.300397727116845,31.44670438698024,3.1800003051757812,-0.06367903737792346,6.794497680664065,-0.01022270881985321,13.599218070147984,3.392137485922106,10.196857875406025,-12.028410414506808,97.44317781580433,36.487246221935045,3.402360194741959,4,-4.6100006103515625,-7.404998779296875,-2.747499465942383,-1.6450004577636719,3.9000015258789062,2,0.045738362402762744,1.5729721258809897,76.23999786376953,-1.377579979069846,74.08000183105469,-1.7358495998157426,73.9000015258789,0.045738362402762744
5611,2014-05-01,79.0199966430664,79.88999938964844,77.83000183105469,78.62000274658203,15970200.0,0.006752437173163983,-1.0808101047310055,0.17093783011854924,98.7050332070915,60.93356570032167,-5.396867811325592,-7.649814769244941,-2.3526193145742127,-2.766042866300026,31.211903880798154,2.05999755859375,0.8973864888609739,7.071496582031244,-0.42847053864846885,14.571463702710957,3.3215130216913877,10.821480142371101,-11.58173633622907,87.78086501441761,19.103079972829832,3.7499835603398597,5,-4.374996185302734,-7.3249969482421875,-3.277498245239258,-2.174999237060547,-0.0099945068359375,3,0.027714534730980844,1.3555584440538693,78.48999786376953,1.5729721258809897,76.23999786376953,-1.377579979069846,74.08000183105469,0.027714534730980844
5612,2014-05-02,77.70999908447266,79.5,76.6500015258789,79.30000305175781,16772700.0,-0.016578051306570085,1.8643231492947594,-3.9750705729762723,89.83630104370769,65.14480575193858,-3.2164362365979713,-6.374443363325781,-1.2285317064024355,-1.411429554510093,30.568348986063672,2.8499984741210938,1.7064607360691468,5.575999069213864,-2.311141319661985,13.463139458089714,1.6324288747759397,9.519569263651789,-9.026564869354218,69.38202999679608,-4.654164259395387,3.9435701944379256,5,-1.9500007629394531,-6.0149993896484375,-2.4350013732910156,-0.8650016784667969,1.8300018310546875,4,0.049414541404266155,-1.0808101047310055,79.0199966430664,1.3555584440538693,78.48999786376953,1.5729721258809897,76.23999786376953,0.049414541404266155
5613,2014-05-05,79.83000183105469,79.91000366210938,76.62999725341797,76.7300033569336,14085700.0,0.027280951892401095,1.012272551749962,-1.949679710179698,90.69913747819407,69.91314378890985,-4.521753271096529,-8.320091938254691,-3.506550464720121,-3.4931965389674247,29.754115851667564,3.2800064086914062,2.4050963289370486,7.314501571655271,-1.291449995887163,15.920453139197697,3.011525787884054,11.617477355426487,-10.025911098483249,98.64633195462127,19.474882535546058,4.302975783771214,5,-4.060001373291016,-8.125,-4.555004119873047,-2.985004425048828,0.9899978637695312,0,0.03407241836796526,1.8643231492947594,77.70999908447266,-1.0808101047310055,79.0199966430664,1.3555584440538693,78.48999786376953,0.03407241836796526
5614,2014-05-06,78.31999969482422,79.91999816894531,78.2300033569336,79.73999786376953,10990500.0,-0.018915221114814806,-1.1125056028686688,-0.45806415093410907,81.42415036188837,73.43510701872067,-2.4091489235570975,-6.672554679246645,-2.2069619157301474,-1.9153491604374722,28.708767783422083,1.6899948120117188,2.858273761960376,5.499999618530268,-3.4859861225933173,14.485985359653846,1.0070067479684752,9.99299248909206,-7.303199410708231,63.88265544244458,-16.988342939170572,4.492992870561789,5,-2.545001983642578,-6.6100006103515625,-3.6350021362304688,-2.06500244140625,2.2600021362304688,1,0.06001017577318479,1.012272551749962,79.83000183105469,1.8643231492947594,77.70999908447266,-1.0808101047310055,79.0199966430664,0.06001017577318479
5615,2014-05-07,78.7699966430664,79.2300033569336,76.80000305175781,79.0,14664700.0,0.0057456198926917335,6.043376344799372,0.1619744038856234,80.63266356532637,76.8146596810417,-2.334964985079324,-6.7802525232844175,-2.878732041188215,-2.2590676993177397,27.342746715247753,2.4300003051757812,3.301903607091333,5.511996841430658,-3.7471063241534495,14.771100007014766,0.8824452586385974,10.14154842422272,-6.506748655074318,65.04555605284456,-15.911133465043719,4.629551582792056,5,-2.424999237060547,-7.05999755859375,-4.084999084472656,-2.5149993896484375,1.9500045776367188,2,0.051161693289803356,-1.1125056028686688,78.31999969482422,1.012272551749962,79.83000183105469,1.8643231492947594,77.70999908447266,0.051161693289803356
5616,2014-05-08,78.7300033569336,80.27999877929688,78.19999694824219,78.87999725341797,13777000.0,-0.0005077223287698329,-2.438000479198981,0.6521378578299665,79.47336020709106,79.52864211064397,-1.750038176967081,-6.433750145878577,-3.0610358509664906,-2.1065207095164737,25.798298271082864,2.0800018310546875,3.7942155972690728,5.068003463745114,-4.414379711277434,14.550386638767662,0.32681187623383323,9.809195051256395,-5.394810343608057,57.534389742753646,-21.232400014685425,4.741191587511275,5,-2.205005645751953,-6.840003967285156,-4.532505035400391,-2.475006103515625,2.0399932861328125,3,0.04648794457840588,6.043376344799372,78.7699966430664,-1.1125056028686688,78.31999969482422,1.012272551749962,79.83000183105469,0.04648794457840588
5617,2014-05-09,79.76000213623047,79.79000091552734,78.0,78.80999755859375,9017400.0,0.013082671603952933,2.544548771367925,-6.333621566632757,78.65171790080066,82.10723573956366,-2.080127411624133,-6.681645580896216,-4.30078839545223,-3.0348766810820678,23.19637639312128,1.7900009155273438,4.240387470754783,5.384002304077143,-3.6439507949345966,14.411955403088882,0.8700257545712731,9.897978853583012,-5.313640200349525,85.7535225840435,8.534051012009527,4.5139765495058715,5,-2.6200027465820312,-7.870002746582031,-5.7700042724609375,-3.5050048828125,0.029998779296875,4,-0.009403209377038313,-2.438000479198981,78.7300033569336,6.043376344799372,78.7699966430664,-1.1125056028686688,78.31999969482422,-0.009403209377038313
5618,2014-05-12,80.3499984741211,80.7300033569336,79.16999816894531,80.2300033569336,11254300.0,0.007397145462495258,2.5454466638923567,0.1263100410379139,77.5976656387306,83.12927786154538,-1.8854698648904673,-6.475836198536456,-5.070282725971211,-3.5190868028336126,20.347401882682373,1.5600051879882812,4.719064511436613,5.257998657226565,-3.238731464751993,13.754728779205124,1.0096335962372933,9.506363718215837,-4.9702546432936,90.33066531032998,14.699702832542101,4.248365060989278,5,-2.2399978637695312,-8.234996795654297,-6.6725006103515625,-4.095001220703125,-0.8799972534179688,0,-0.010080865886445967,2.544548771367925,79.76000213623047,-2.438000479198981,78.7300033569336,6.043376344799372,78.7699966430664,-0.010080865886445967
5619,2014-05-13,80.30000305175781,80.70999908447266,80.01000213623047,80.48999786376953,8515500.0,-0.0006222205763872779,1.2222222222222223,-1.583354526958291,75.51510586255219,83.61501502948694,-1.3399030308201247,-5.651568830832218,-5.160868165009305,-3.3411260018990276,17.344465249586978,0.6999969482421875,5.158724090863572,4.532503128051758,-3.307980371905728,12.372986628009244,0.6122613780730148,8.4527448780305,-3.9572125062312153,89.05851725737848,12.579242252759926,3.920241749978746,5,-1.6200027465820312,-8.185001373291016,-6.622505187988281,-4.045005798339844,-0.5200042724609375,1,0.006475674013751043,2.5454466638923567,80.3499984741211,2.544548771367925,79.76000213623047,-2.438000479198981,78.7300033569336,0.006475674013751043
5620,2014-05-14,80.97000122070312,81.61000061035156,79.61000061035156,80.4000015258789,10735800.0,0.008343687963666246,1.162163945513706,-3.000080311609043,76.35811635927215,81.13202426861812,-1.811629693450456,-5.600600519720956,-6.0145949104474425,-3.9340082601140978,14.666755305393696,2.0,5.6444715035354704,4.5625011444091825,-2.737817451560886,11.862819740379251,0.9123418464241411,8.212660442394224,-3.8375123691232744,82.27148804869286,5.1904997951020135,3.650159297985037,5,-1.8500022888183594,-8.415000915527344,-7.482501983642578,-4.715003967285156,0.2299957275390625,2,-0.004816591129662928,1.2222222222222223,80.30000305175781,2.5454466638923567,80.3499984741211,2.544548771367925,79.76000213623047,-0.004816591129662928
5621,2014-05-15,80.0999984741211,81.41999816894531,79.45999908447266,81.0199966430664,12705000.0,-0.010744754025761138,1.2790670853959298,-1.6140327394894995,72.5290926551442,79.20900111433329,-0.8630799228584465,-4.088023250151025,-5.339961688887769,-2.9886110499248844,12.187063399783495,1.9599990844726562,5.7162962506966295,3.151498413085932,-3.499647038276919,9.802643864448783,-0.17407431259549355,6.477071138767357,-2.072007270786898,58.17169304900987,-19.05423432210913,3.3255727256814285,5,-0.9799995422363281,-7.5449981689453125,-6.612499237060547,-3.845001220703125,0.7000045776367188,3,0.007740359031122024,1.162163945513706,80.97000122070312,1.2222222222222223,80.30000305175781,2.5454466638923567,80.3499984741211,0.007740359031122024
5622,2014-05-16,80.80000305175781,80.83999633789062,79.22000122070312,80.30000305175781,10525700.0,0.008739133470306859,4.586319389634307,-0.5434793425439106,73.5294431924672,77.30125730480809,-1.2054371517761098,-4.15021691695587,-6.136127758763024,-3.628024898528352,9.897222201823464,1.6199951171875,5.550036410742081,3.3115028381347713,-2.6858591085103853,9.308864784779928,0.312821864812193,6.31018381145735,-2.055609967020146,66.80341196187808,-13.610257812824571,2.998680973322575,5,-1.595001220703125,-8.245002746582031,-7.312503814697266,-4.545005798339844,0.0099945068359375,4,-0.0003713664301743247,1.2790670853959298,80.0999984741211,1.162163945513706,80.97000122070312,1.2222222222222223,80.30000305175781,-0.0003713664301743247
5623,2014-05-19,82.05000305175781,82.0999984741211,80.5,80.70999908447266,10159200.0,0.015470296445400988,1.2222281091219278,2.6800079345703125,71.72778842647728,76.22388375642907,-2.3550745403728683,-4.824544576570389,-7.458786008333462,-4.814819417922493,8.285564386836807,1.5999984741210938,5.016425159768318,4.0390026092529325,-1.6089572392351243,9.68696245774099,1.215022685008904,6.862982533496961,-2.8300018310546875,98.26404617907372,18.17463868592823,2.8239799242440298,5,-2.6000022888183594,-9.250003814697266,-9.97750473022461,-7.205005645751953,-0.25,0,-0.02754420538905822,4.586319389634307,80.80000305175781,1.2790670853959298,80.0999984741211,1.162163945513706,80.97000122070312,-0.02754420538905822
5624,2014-05-20,81.13999938964844,82.47000122070312,80.72000122070312,82.04000091552734,10553900.0,-0.011090842513867272,-1.0114967224256244,-0.6716409412595296,61.01414578305994,74.04404844728836,-1.1208568833369696,-3.4387237539927042,-6.654467671468751,-3.8457812326155363,7.193626140763859,1.75,4.669461915006593,2.714999008178708,-2.5436241013685787,7.973622117725995,0.08568745340507178,5.344310562952344,-1.9199981689453125,59.07686673677885,-18.040077910057413,2.629311554773643,5,-0.904998779296875,-7.1100006103515625,-10.239999771118164,-6.950000762939453,1.0400009155273438,1,-0.020581688211823712,1.2222281091219278,82.05000305175781,4.586319389634307,80.80000305175781,1.2790670853959298,80.0999984741211,-0.020581688211823712
5625,2014-05-21,81.80999755859375,81.9800033569336,80.68000030517578,81.26000213623047,9042000.0,0.008257310500187076,1.9213321332133213,-0.6111049887678549,61.462625654721045,72.04285571924724,-1.4687351502762596,-3.6707936361814433,-7.411971715354028,-4.456081623140818,7.067757806487807,1.3000030517578125,4.088007013700917,2.987497329711914,-2.0137902138635297,7.988784873287358,0.48685355792419216,5.488141101499636,-1.9399963378906193,79.69219501201923,3.762061381919324,2.5006437717877215,5,-1.5749969482421875,-7.779998779296875,-11.104997634887695,-7.619998931884766,1.1300048828125,2,-0.02481357828965769,-1.0114967224256244,81.13999938964844,1.2222281091219278,82.05000305175781,4.586319389634307,80.80000305175781,-0.02481357828965769
5626,2014-05-22,82.9000015258789,83.69999694824219,81.55999755859375,81.62999725341797,10879000.0,0.01332360346917838,-2.0354522433608206,2.3091178959341923,71.71549693228033,71.27216450052276,-2.128895362918371,-4.285885048477894,-8.57475140470632,-5.467468066932071,6.5734057093759475,2.1399993896484375,3.8196541238793884,3.6365013122558594,-1.1550762158441898,8.428078840355909,1.2407125482058348,6.032290076305884,-2.5100003051757795,82.14294229243089,5.162088723881652,2.395788764050028,5,-1.4650039672851562,-6.8800048828125,-12.195001602172852,-8.710002899169922,0.01000213623046875,3,-0.02050668934072364,1.9213321332133213,81.80999755859375,-1.0114967224256244,81.13999938964844,1.2222281091219278,82.05000305175781,-0.02050668934072364
5627,2014-05-23,80.94000244140625,82.5,80.75,82.43000030517578,13588000.0,-0.023642931826253433,1.1472428819501328,-1.1732227174970864,54.70738440392975,68.72879991887824,0.017980124667872133,-1.8671542962437684,-6.6566770650782985,-3.449509999058563,5.902246087490457,2.1500015258789062,3.5155860273180934,1.3245021820068388,-2.7953274807677246,5.444331844781402,-0.73541264938045,3.3844170133941276,2.7599945068359375,13.75008940705243,-57.991437980266085,2.059914831387285,5,0.5199966430664062,-4.545005798339844,-10.260002136230469,-6.750003814697266,4.349998474121094,4,-0.0017296687104720876,-2.0354522433608206,82.9000015258789,1.9213321332133213,81.80999755859375,-1.0114967224256244,81.13999938964844,-0.0017296687104720876
5628,2014-05-27,82.16000366210938,82.94999694824219,81.12000274658203,82.08000183105469,10994500.0,0.015072908128292983,1.204827693976413,-0.05369258104323159,66.69568049932099,67.7488637674081,-1.0261856393000954,-2.5832281613172654,-7.809866690330921,-4.604188867106174,5.9741514186931415,2.0099945068359375,3.2953775745026235,2.1405033111572322,-1.2058274799134097,5.486834102227874,0.4673379156219113,3.813668706692553,1.5399932861328125,49.00678814764664,-22.748620043845897,1.6731653955353234,5,-0.7000045776367188,-5.610004425048828,-11.860002517700195,-7.970005035400391,4.939994812011719,1,-0.016431427012438493,1.1472428819501328,80.94000244140625,-2.0354522433608206,82.9000015258789,1.9213321332133213,81.80999755859375,-0.016431427012438493
5629,2014-05-28,81.86000061035156,82.87000274658203,81.75,82.0199966430664,8522900.0,-0.00365144886058677,-4.894793904471259,-1.9999046347510967,63.61235410881603,66.33266796180186,-0.5382260137203332,-1.940069095674744,-7.458055566103781,-4.2417011964827225,6.049942603342992,1.1200027465820312,3.0301962381475818,1.5595001220703182,-1.368180727165722,4.487180971306358,0.09565969745230518,3.023340546688331,1.7809963989257795,39.072901219441334,-32.146116455550484,1.4638404246180168,5,-0.40000152587890625,-4.195003509521484,-12.462501525878906,-7.670001983642578,6.040000915527344,2,-0.000732928880361694,1.204827693976413,82.16000366210938,1.1472428819501328,80.94000244140625,-2.0354522433608206,82.9000015258789,-0.000732928880361694
5630,2014-05-29,82.08000183105469,82.6500015258789,81.80999755859375,82.01000213623047,7904300.0,0.002687530162017948,-2.5744176609041474,-0.43750894091841114,64.52730534302148,65.44358048267712,-0.6528717434905502,-1.9787791437187252,-7.697416077819213,-4.383093393145174,6.859496594723616,0.8400039672851562,2.7661724957588945,1.6000011444091768,-1.3003816193501905,4.500383908168544,0.1498097625295003,3.0501925262888534,1.5031752380371017,45.084854472381565,-26.71409489956227,1.4501913818796832,5,-0.6200027465820312,-4.415004730224609,-12.365001678466797,-7.890003204345703,5.129997253417969,3,0.001218304969423878,-4.894793904471259,81.86000061035156,1.204827693976413,82.16000366210938,1.1472428819501328,80.94000244140625,0.001218304969423878
5631,2014-05-30,81.20999908447266,82.0999984741211,80.47000122070312,81.7699966430664,11058500.0,-0.010599448430480773,1.672123971283488,-8.0,56.37640996047749,63.53768790134493,0.43710968578685083,-0.9868930735729293,-6.817628771602813,-3.421498041856765,7.054593983363662,1.6299972534179688,2.547561599449395,0.6204982757568303,-2.212373659460667,3.4533702109743274,-0.7959376918519183,2.036934243365579,2.3165144432372955,29.838674944163813,-38.534696037652765,1.4164359676087468,5,0.875,-3.545001983642578,-10.84000015258789,-7.020000457763672,5.900001525878906,4,0.021302836798878566,-2.5744176609041474,82.08000183105469,-4.894793904471259,81.86000061035156,1.204827693976413,82.16000366210938,0.021302836798878566
5632,2014-06-02,81.55000305175781,81.80000305175781,80.75,81.31999969482422,7598000.0,0.004186725417044901,1.8767074610954924,-0.41072207084468665,55.39569529949098,61.72301088723534,0.23991042622385805,-1.0798264076403115,-7.111135197846551,-3.6596575579455077,7.661506643101837,1.0500030517578125,2.2539634293173805,0.7685020446777315,-1.7451775401418956,3.2821816294973587,-0.48833774773208916,2.025341837087552,1.8542499836718633,43.54853595358367,-21.1366302366161,1.2568397924098136,6,0.5349960327148438,-3.3150062561035156,-11.180004119873047,-7.360004425048828,7.129997253417969,0,0.01667689220671642,1.672123971283488,81.20999908447266,-2.5744176609041474,82.08000183105469,-4.894793904471259,81.86000061035156,0.01667689220671642
5633,2014-06-03,82.55000305175781,82.81999969482422,81.20999908447266,81.2699966430664,8249600.0,0.012262415237008994,-1.2999983651315252,5.565164029588351,59.32061222142017,61.53484049149758,-0.7618193032371181,-1.9664220027143529,-7.940515713377977,-4.561821876553751,8.327992779920564,1.6100006103515625,2.0911739436660923,1.6325019836425838,-0.9575846834678856,4.222588650753053,0.337458650087342,2.9275453171978256,0.736879911082795,86.66668785941579,24.029194438466142,1.2950433335552374,6,-0.46500396728515625,-4.315006256103516,-12.145004272460938,-8.360004425048828,6.3899993896484375,1,0.03319197774046834,1.8767074610954924,81.55000305175781,1.672123971283488,81.20999908447266,-2.5744176609041474,82.08000183105469,0.03319197774046834
5634,2014-06-04,83.0199966430664,83.29000091552734,82.0199966430664,82.26000213623047,9055500.0,0.005693441234810193,-1.0483849135544208,0.5937427357202887,58.6351824463774,61.22068013501495,-1.0472165917722975,-2.1779124341763065,-8.23284484602226,-4.94366601777773,9.099320047265632,1.2700042724609375,1.8583121450796511,1.8674957275390653,-0.5791812099329547,4.314172665011085,0.6441572588030624,3.0908341962750683,-2.5499954223632812,90.42537937303685,29.020971677604848,1.22333846873601,6,-0.93499755859375,-4.1699981689453125,-12.347496032714844,-8.829998016357422,5.7100067138671875,2,0.04914480843207114,-1.2999983651315252,82.55000305175781,1.8767074610954924,81.55000305175781,1.672123971283488,81.20999908447266,0.04914480843207114
5635,2014-06-05,82.80000305175781,83.45999908447266,82.44999694824219,83.45999908447266,8423500.0,-0.0026498867767295042,2.060630931600911,-0.8684221093420603,62.03209647028585,60.144746750348894,-0.7509978417385241,-1.7291763657537729,-7.863094262712863,-4.645008587657429,9.764182334670817,1.0100021362304688,1.5779089274689397,1.4460018157958956,-0.832523666342567,3.724527297934358,0.3067390747266643,2.585264556865127,-2.2736018371581963,77.92653831923553,15.44759371467179,1.1392627410692286,6,-0.8350028991699219,-3.205005645751953,-11.44000244140625,-8.610004425048828,7.049995422363281,3,0.061594182199885994,-1.0483849135544208,83.0199966430664,-1.2999983651315252,82.55000305175781,1.8767074610954924,81.55000305175781,0.061594182199885994
5636,2014-06-06,82.38999938964844,83.23999786376953,81.72000122070312,83.23999786376953,9104500.0,-0.004951734867124191,2.576469109872454,1.2878842174621707,57.27353697915285,60.429874814262575,-0.4704150675107712,-1.0866279901812845,-7.296950741942368,-4.130303406311185,10.603528520854999,1.5199966430664062,1.5490240809850206,0.8529983520507756,-1.1032935768642318,2.809290280965783,-0.125147612406721,1.8311443165082721,-1.746254260253906,60.51660308835742,-1.356859843668488,0.9781459644575003,6,-0.4249992370605469,-2.2250022888183594,-9.907501220703125,-8.200000762939453,6.6100006103515625,4,0.05850224214748345,2.060630931600911,82.80000305175781,-1.0483849135544208,83.0199966430664,-1.2999983651315252,82.55000305175781,0.05850224214748345
5637,2014-06-09,79.01000213623047,81.5,78.5,81.38999938964844,23319200.0,-0.04102436313214286,1.3076936620234927,2.800001795154877,38.36141000034466,57.28162253659855,2.9133957042380985,2.355044563578005,-3.7527044331169606,-0.6937354030647072,11.376063925517318,3.8899993896484375,1.3763388196743591,-2.4894989013671847,-4.610992634315295,-0.3680051684190744,-3.550245767841247,-1.4287520348931224,4.4499969482421875,10.282303031608157,-45.046970221006504,1.060746866474058,6,1.9699974060058594,1.1549949645996094,-5.840002059936523,-4.820003509521484,7.989997863769531,0,0.10251864643864872,2.576469109872454,82.38999938964844,2.060630931600911,82.80000305175781,-1.0483849135544208,83.0199966430664,0.10251864643864872
5638,2014-06-10,79.54000091552734,79.94000244140625,78.73999786376953,79.27999877929688,11293800.0,0.006707996012745854,1.2641484989599603,-0.10924472112607429,43.69085790373365,55.068122958256055,2.204491714321108,1.8564316066087656,-4.01670859115103,-1.1673394014651706,11.905680252873887,1.2000045776367188,0.965264922438763,-1.9190002441406193,-4.160427146932875,0.32242665865163644,-3.039713695536747,-0.7982867927444914,3.8207981872558605,20.96776426397095,-32.48760745059016,1.120713451396125,6,1.4399986267089844,0.6249961853027344,-5.812501907348633,-5.350002288818359,5.529998779296875,1,0.11491072774006184,1.3076936620234927,79.01000213623047,2.576469109872454,82.38999938964844,2.060630931600911,82.80000305175781,0.11491072774006184
5639,2014-06-11,80.81999969482422,81.80000305175781,79.30999755859375,79.36000061035156,11865400.0,0.016092516527077327,-2.192304118392159,5.615334957011649,46.27540332742615,53.040133845412136,0.8509401214430596,0.650751477121787,-5.084824337695949,-2.4255599963057364,12.324400178170583,2.4900054931640625,0.9713533016039975,-0.665001296997076,-2.8614338397285763,1.5314312457344244,-1.763217568362819,0.43321497436866707,2.443583425903327,46.774196029330106,-3.2234969638382793,1.0982162713657477,6,0.15999984741210938,-0.5699996948242188,-7.082498550415039,-6.630001068115234,8.370002746582031,2,0.1004702150116692,1.2641484989599603,79.54000091552734,1.3076936620234927,79.01000213623047,2.576469109872454,82.38999938964844,0.1004702150116692
5640,2014-06-12,80.58000183105469,81.56999969482422,80.33000183105469,80.80000305175781,7080000.0,-0.002969535568866144,-2.444432670707413,-0.15068586209599458,40.675238495340494,51.2955592381747,0.9563581330612152,0.906510756108986,-4.7209850494828345,-2.1729420018809122,12.426843763733634,1.2399978637695312,0.7048212536393095,-0.8854991912841825,-3.107953706155783,1.3369553235874179,-1.9967264487199827,0.22572806615161767,2.5883096272583117,43.881914946698835,-1.9649525035479698,1.111227257435797,6,0.3999977111816406,-0.3300018310546875,-6.837503433227539,-6.390003204345703,8.279998779296875,3,0.10114173914970026,-2.192304118392159,80.81999969482422,1.2641484989599603,79.54000091552734,1.3076936620234927,79.01000213623047,0.10114173914970026
5641,2014-06-13,80.72000122070312,81.0999984741211,79.87000274658203,80.68000030517578,7695100.0,0.0017373962083291339,2.075006914178357,-0.1818213344430573,48.96421223232451,50.58095000848952,0.8264534533239924,0.859404099981333,-4.743278992563745,-2.3501545870040275,12.518788195640202,1.2299957275390625,0.4961036916244268,-0.7764999389648466,-2.935137272803928,1.3821373948742348,-1.8558186058843944,0.3028187279547012,2.35494400844361,67.27270205161166,16.648444425537093,1.079318666919544,6,0.2599983215332031,0.12999725341796875,-6.692502975463867,-6.530002593994141,8.610000610351562,4,0.11310700093344761,-2.444432670707413,80.58000183105469,-2.192304118392159,80.81999969482422,1.2641484989599603,79.54000091552734,0.11310700093344761
5642,2014-06-16,80.7699966430664,81.38999938964844,80.41000366210938,80.87000274658203,7356500.0,0.0006193684540041211,-1.390256610655204,-2.500095365248903,42.64545719501158,48.72815500555524,0.7310568814550749,0.8506591473291962,-4.673850732215811,-2.447030544479759,12.776788798567583,0.9799957275390625,0.2418874784170839,-0.7250041961669922,-2.8857205047603145,1.4357121124263301,-1.8053623504636533,0.35535395812966897,2.2134496814973943,66.33971691503712,14.87012263976822,1.0803581542966632,6,0.21000289916992188,0.0800018310546875,-6.562498092651367,-6.579998016357422,9.569999694824219,0,0.10189431347017508,2.075006914178357,80.72000122070312,-2.444432670707413,80.58000183105469,-2.192304118392159,80.81999969482422,0.10189431347017508
5643,2014-06-17,79.79000091552734,80.87000274658203,79.55999755859375,80.7300033569336,11141300.0,-0.012133165386520872,1.1475473397203393,9.399450717119317,39.78280664308303,46.633446582966975,1.4286075463832333,1.741971738968033,-3.525328343946782,-1.5196109248816754,12.583626404780707,1.3100051879882812,0.13547413341557046,-1.5919998168945284,-3.864022699038969,0.6800230652499124,-2.728011257966756,-0.4559883758223009,3.103776482545186,19.27720072310568,-32.365880757311,1.1360114410722233,6,1.1899986267089844,1.30999755859375,-5.275001525878906,-5.790000915527344,10.75,1,0.09036218826599329,-1.390256610655204,80.7699966430664,2.075006914178357,80.72000122070312,-2.444432670707413,80.58000183105469,0.09036218826599329
5644,2014-06-18,79.47000122070312,79.98999786376953,78.83000183105469,79.8499984741211,10436400.0,-0.004010523764287233,2.5151606228397703,0.4042513473151094,37.24337442126867,43.879144133076174,1.3321761829403442,2.034768091346862,-3.0380131023703996,-1.230152165590738,12.36561091603927,1.1599960327148438,0.002387206004769382,-1.8284996032714815,-4.255438358571311,0.5984391520283481,-3.0419689809213963,-0.6150302256215667,3.335900629407959,23.357660168682145,-27.912282596700436,1.2134693776499124,6,1.3999977111816406,1.6299972534179688,-4.357500076293945,-5.620002746582031,10.3699951171875,2,0.07046682255067349,1.1475473397203393,79.79000091552734,-1.390256610655204,80.7699966430664,2.075006914178357,80.72000122070312,0.07046682255067349
5645,2014-06-19,79.77999877929688,80.5,78.87999725341797,79.47000122070312,10967200.0,0.0039008123044168563,-1.1744923143094144,-0.8157889453289698,42.60597745259625,42.24941529679211,0.6132278078389675,1.6494589962485833,-3.102075007180744,-1.5410958807861732,12.056039629549517,1.6200027465820312,-0.28090180652480967,-1.4170021057128963,-3.922399457425655,1.0883952459998625,-2.6697007815692757,-0.1643034298565169,2.9397850338119866,37.10929118088835,-16.174615972899076,1.2526986758563792,6,0.37000274658203125,1.3199996948242188,-4.382497787475586,-5.930000305175781,11.680000305175781,3,0.11794940844936819,2.5151606228397703,79.47000122070312,1.1475473397203393,79.79000091552734,-1.390256610655204,80.7699966430664,0.11794940844936819
5646,2014-06-20,81.19999694824219,81.55000305175781,79.68000030517578,80.13999938964844,14042000.0,0.017798924425576734,1.1249913302815924,3.4193738924985233,48.37206001334261,43.36170974268077,-1.110058479138246,0.10073535362862174,-4.275198608964445,-2.9826930920280574,11.036440944777848,1.8700027465820312,-0.578031814889016,0.08799629211425497,-2.2860352552639966,2.4620278394925066,-1.0990194815748708,1.2750120658033808,1.4353911886044983,87.13213432216226,31.269403136953855,1.1870157736891231,6,-0.9299964904785156,-0.09999847412109375,-5.362497329711914,-7.7299957275390625,11.79000091552733,4,0.09433502401474159,-1.1744923143094144,79.77999877929688,2.5151606228397703,79.47000122070312,1.1475473397203393,79.79000091552734,0.09433502401474159
5647,2014-06-23,80.80000305175781,82.2300033569336,80.58000183105469,81.2699966430664,7481800.0,-0.004926033393071849,-2.6263927897715362,-0.4433912017043819,41.37927924135733,43.104867669083404,-0.47991941467593335,0.5161672364445167,-3.461218097512173,-2.5937504034987313,10.511881844210013,1.6500015258789062,-0.9361686395554756,-0.30499763488769815,-2.681988285205165,2.0719930154297685,-1.4934929600464386,0.8834976902710423,1.7526773223519427,57.941186370317176,5.728129574752181,1.1884953251587334,6,-0.2700004577636719,0.29999542236328125,-4.962503433227539,-7.3300018310546875,12.989997863769531,0,0.10556928783570507,1.1249913302815924,81.19999694824219,-1.1744923143094144,79.77999877929688,2.5151606228397703,79.47000122070312,0.10556928783570507
5648,2014-06-24,80.80999755859375,82.05000305175781,80.45999908447266,80.94999694824219,7274100.0,0.00012369438686210543,-2.7857402361489556,0.2978751034852199,38.59645393253826,42.25165106965142,-0.32499670233445954,0.42145622234106384,-3.066305054174748,-2.6415153038955594,9.764190116850557,1.5900039672851562,-1.2216575815147905,-0.22750282287597656,-2.5544964271874164,2.0994907814354633,-1.3909996250316965,0.9359939792797434,1.6616292080338155,58.235142321803224,10.407250093027415,1.1634968021557217,6,-0.2799949645996094,0.29000091552734375,-4.929996490478516,-7.339996337890625,10.740005493164048,1,0.1179309375970079,-2.6263927897715362,80.80000305175781,1.1249913302815924,81.19999694824219,-1.1744923143094144,79.77999877929688,0.1179309375970079
5649,2014-06-25,81.80000305175781,81.8499984741211,80.5999984741211,80.86000061035156,8664300.0,0.012251027386137814,1.4038616723153894,-6.71433242506812,45.219874399165576,42.75661061452087,-1.2978526735611098,-0.6042550751689504,-3.65605161919639,-3.6500264680457803,8.976092199468988,1.25,-0.9441773482447218,0.7655025482177678,-1.5571771688893676,3.088182265324903,-0.39583731033579284,1.9268424067713283,0.5921911795371955,87.16419338088602,41.361360775888755,1.1613398585535666,6,-1.2700004577636719,-0.7000045776367188,-5.6750030517578125,-8.340003967285156,9.699996948242188,2,0.10684593566872391,-2.7857402361489556,80.80999755859375,-2.6263927897715362,80.80000305175781,1.1249913302815924,81.19999694824219,0.10684593566872391
5650,2014-06-26,82.18000030517578,82.20999908447266,80.9000015258789,81.9000015258789,6920700.0,0.0046454430225086885,6.705950991831972,0.2978702681644049,48.993290063398035,42.75984148464015,-1.594724629095282,-1.029141177536303,-3.667610113730433,-4.017447394383964,8.214675072903225,1.30999755859375,-0.7656187558275889,1.1404998779296847,-1.192065543241668,3.4730652991010373,-0.025782832655991683,2.306782588515361,0.1343500414933203,98.03909835624144,51.86274854265095,1.166282710585678,6,-1.6499977111816406,-1.0800018310546875,-5.0475006103515625,-9.194999694824219,10.0,3,0.09320997814881249,1.4038616723153894,81.80000305175781,-2.7857402361489556,80.80999755859375,-2.6263927897715362,80.80000305175781,0.09320997814881249
5651,2014-06-27,82.94000244140625,83.37999725341797,81.6500015258789,82.22000122070312,10397800.0,0.009248018172404393,1.162507033388329,2.571444141689373,75.1601347701259,46.372583437430634,-2.2425287630942137,-1.7422146720712703,-4.078529902879325,-4.8112612724191735,8.389811199284125,1.7299957275390625,-0.6898188618675931,1.8140018463134737,-0.6686658357181869,4.296669528345134,0.5726680052976434,3.055335687329304,-4.44000244140625,84.93167507119902,32.80158463496346,1.2413338410158326,6,-1.8350028991699219,-1.8400039672851562,-5.807502746582031,-9.955001831054688,9.329994201660156,4,0.10272481784752108,6.705950991831972,82.18000030517578,1.4038616723153894,81.80000305175781,-2.7857402361489556,80.80999755859375,0.10272481784752108
5652,2014-06-30,82.91000366210938,84.44999694824219,82.62999725341797,82.8499984741211,10882500.0,-0.0003616925297063034,-6.2798876970261075,0.08334039757555207,73.0507142536579,50.06901761638339,-2.0976353787135196,-1.691845763020325,-3.715811385691353,-4.753799152254942,8.749132221510754,1.8199996948242188,-0.5039274469170181,1.7160030364990178,-0.8871405355380517,4.319146608536087,0.4144312504804759,3.0175748225175596,-4.312403717041022,61.40365637494575,5.1114925255055965,1.3015717860185374,6,-1.2700042724609375,-1.4350051879882812,-4.182506561279297,-9.310005187988281,9.879997253417969,0,0.12157753897515255,1.162507033388329,82.94000244140625,6.705950991831972,82.18000030517578,1.4038616723153894,81.80000305175781,0.12157753897515255
5653,2014-07-01,85.29000091552734,85.48999786376953,83.31999969482422,83.37000274658203,11599400.0,0.028705791198820663,-1.148508494293074,31.997202797202796,76.57559747149628,54.439264621964234,-4.040291665722549,-4.0644296436746,-5.780153789527986,-7.065868863866456,8.813797723067673,2.5799942016601562,-0.38595569335700475,3.959000396728513,0.8217609280021207,7.096239865454905,2.3903806623653168,5.527620131091709,-6.458305090332033,95.91008234754472,36.82711853553267,1.5686197343631962,7,-3.1050033569335938,-3.295001983642578,-6.3625030517578125,-11.69000244140625,6.7600021362304545,1,0.09965998251563568,-6.2798876970261075,82.91000366210938,1.162507033388329,82.94000244140625,6.705950991831972,82.18000030517578,0.09965998251563568
5654,2014-07-02,87.0999984741211,87.87999725341797,85.37999725341797,85.55000305175781,13949300.0,0.02122168529915247,-1.645492820726041,0.8072900523726645,82.66540274215558,58.89031187635971,-5.201106130613837,-5.853187335238914,-7.2875758990193304,-8.832650303954566,8.974142165208113,2.589996337890625,-0.13398878607536346,5.564997863769534,1.5558741032691614,9.574121624269907,3.5604359835193407,7.5695597440197275,-7.868804526611328,88.82522554821277,26.670239277710337,2.0045618802501863,7,-3.3199996948242188,-3.9099998474121094,-8.094999313354492,-13.5,5.349998474121108,2,0.05109075379557981,-1.148508494293074,85.29000091552734,-6.2798876970261075,82.91000366210938,1.162507033388329,82.94000244140625,0.05109075379557981
5655,2014-07-03,87.9000015258789,88.4000015258789,87.05000305175781,87.69999694824219,9126100.0,0.009184880204050838,1.2499888738420848,0.1290355924611515,83.74067745444403,62.82015825870431,-5.283805963715608,-6.589360863692946,-7.801706867116437,-9.619953315169283,9.12443349109211,1.3499984741210938,0.28856176048481075,6.110000991821295,1.2118895499782667,11.008112433664323,3.6609452708997736,8.559056712742816,-7.976903313896486,92.5925925925926,29.80087519506703,2.449055720921517,7,-3.470001220703125,-4.450000762939453,-8.337503433227539,-14.300003051757812,5.019996643066406,3,0.04095561332909892,-1.645492820726041,87.0999984741211,-1.148508494293074,85.29000091552734,-6.2798876970261075,82.91000366210938,0.04095561332909892
5656,2014-07-07,87.20999908447266,88.5999984741211,86.98999786376953,88.05999755859375,11474000.0,-0.007849856990083226,-1.4961232057628502,-4.249895098226206,78.5461518170566,66.94981076711534,-4.0807672812838405,-5.818034971997847,-6.835048549609326,-8.9342272875152,9.766668472074016,1.6100006103515625,0.7998670854542382,5.178998565673822,-0.28503446124099696,10.643031592588642,2.4469820522164127,7.911015079131232,-6.439210541100593,76.71693290734825,13.780237912892801,2.7320165134574115,7,-2.6800003051757812,-3.6599998474121094,-7.647500991821289,-13.610000610351562,6.150001525878906,0,0.05698889201786517,1.2499888738420848,87.9000015258789,-1.645492820726041,87.0999984741211,-1.148508494293074,85.29000091552734,0.05698889201786517
5657,2014-07-08,87.11000061035156,87.5199966430664,86.02999877929688,86.83999633789062,11727100.0,-0.0011466400088392392,1.7339502197832966,-0.31765265548285176,85.19235269563737,72.12713285190414,-3.3431329256198126,-5.35462519892701,-6.448049309903524,-8.842323509408573,10.55160676597406,1.4899978637695312,1.2632048371587956,4.674000167846685,-1.0421575830012557,10.390157918694626,1.8159212924227148,7.532079043270656,-5.39970687528961,71.78033696500303,3.183822093026677,2.8580788754239723,7,-2.5100021362304688,-3.5600013732910156,-7.235002517700195,-13.510002136230469,6.870002746582031,1,0.05923540347331446,-1.4961232057628502,87.20999908447266,1.2499888738420848,87.9000015258789,-1.645492820726041,87.0999984741211,0.05923540347331446
5658,2014-07-09,88.68000030517578,88.95999908447266,87.19000244140625,87.25,10397200.0,0.018023185441668366,-1.2838733812099763,5.296213619666572,89.52793966156882,77.05025121439337,-4.111769054122064,-6.540083490554963,-7.712690207090546,-10.42015258809083,11.54920237322113,1.8499984741210938,1.637528098166669,5.786999893188479,-0.39663596262853673,11.970635749005496,2.6951819652799713,8.878817821096987,-6.142942001426732,92.17880904786058,17.12210994882207,3.0918179279085067,7,-3.75,-4.950000762939453,-8.520002365112305,-15.080001831054688,7.680000305175781,2,0.04634642079620832,1.7339502197832966,87.11000061035156,-1.4961232057628502,87.20999908447266,1.2499888738420848,87.9000015258789,0.04634642079620832
5659,2014-07-10,88.94000244140625,89.25,86.30999755859375,87.18000030517578,9521200.0,0.0029319140204748795,1.470593138024882,1.2307704619784137,89.48280556735774,81.5490862703889,-3.6346770435545324,-6.493488953312664,-7.727650242903906,-10.665155651258175,12.791242765225766,2.94000244140625,2.184089327807314,5.641001892089847,-1.0175834362087244,12.299587220388418,2.311709227940568,8.970294556239125,-5.503732428355889,90.37275027721702,10.08155585727961,3.329292664149284,7,-3.490001678466797,-5.06500244140625,-8.780004501342773,-15.340003967285156,10.549995422363267,3,0.03496739965124718,-1.2838733812099763,88.68000030517578,1.7339502197832966,87.11000061035156,-1.4961232057628502,87.20999908447266,0.03496739965124718
5660,2014-07-11,88.7300033569336,89.9800033569336,88.25,88.9000015258789,11268700.0,-0.0023611319845757706,-2.0619396132656367,-0.09658975148144455,86.23682569940455,82.7798297069754,-2.6796440976694527,-5.946485371052233,-7.342532350912791,-10.482740916916129,14.188750166974362,1.7300033569335938,2.81220155952397,5.023502731323248,-1.9256557099702434,11.97266117261674,1.5489235106765022,8.498081951969993,-4.363536545971286,68.3544670536085,-10.614046591300706,3.4745792206467456,7,-2.4250030517578125,-4.490001678466797,-8.262504577636719,-15.1300048828125,11.989997863769531,4,0.041924867018704015,1.470593138024882,88.94000244140625,-1.2838733812099763,88.68000030517578,1.7339502197832966,87.11000061035156,0.041924867018704015
5661,2014-07-14,89.8499984741211,90.2699966430664,88.83999633789062,89.12999725341797,10729000.0,0.012622507323504895,-1.1999953049990024,-4.235346916793825,90.72907803756192,84.74409234963142,-3.0356030723327905,-6.690435464635527,-8.287869707840258,-11.606364164208955,15.932088474093725,1.5399932861328125,3.378388023583682,5.686997985839838,-1.6261028623816856,13.000098834061362,2.0304475617290763,9.3435484099506,-4.473095084883951,90.09437781716436,8.116324950766199,3.6565504241107636,7,-3.0550003051757812,-5.465000152587891,-9.069999694824219,-16.25,11.430000305175781,0,0.034168055057991475,-2.0619396132656367,88.7300033569336,1.470593138024882,88.94000244140625,-1.2838733812099763,88.68000030517578,0.034168055057991475
5662,2014-07-15,89.0,90.73999786376952,88.19000244140625,90.02999877929688,13756100.0,-0.009460194641694009,1.081631509127271,-1.4305514347475947,84.2678013930831,85.5987816742522,-1.3755448317900516,-5.472848015377423,-7.227257867397498,-10.76672974945221,17.462443930977354,2.549995422363267,3.9036217961245256,4.425499343872076,-3.0089057467885993,11.859904434532751,0.7082967985417383,8.142701889202414,-2.6444779599970047,60.722398557476396,-23.256859669018098,3.7172025453303346,7,-0.94000244140625,-4.380001068115234,-7.935001373291016,-15.400001525878906,11.790000915527344,1,0.048988770902826495,-1.1999953049990024,89.8499984741211,-2.0619396132656367,88.7300033569336,1.470593138024882,88.94000244140625,0.048988770902826495
5663,2014-07-16,87.0,89.44000244140625,85.81999969482422,89.4000015258789,14259700.0,-0.022471910112359605,1.9193531020522427,2.3301013303309532,70.06172984861294,84.19837357496966,0.9974162874379857,-3.06198720989309,-5.103886765720063,-8.785316137015855,18.47651998075265,3.6200027465820312,4.113055349635985,2.0649993896484347,-5.086396579437206,9.216395358734076,-1.510698594894393,5.640697374191262,3.739997863769517,23.98375496608647,-57.13092029327942,3.575697984542824,7,1.279998779296875,-2.2600021362304688,-6.427501678466797,-13.400001525878906,15.269996643066406,2,0.08022992364291492,1.081631509127271,89.0,-1.1999953049990024,89.8499984741211,-2.0619396132656367,88.7300033569336,0.08022992364291492
5664,2014-07-17,85.06999969482422,88.16999816894531,84.75,86.4000015258789,14942500.0,-0.022183911553744662,-2.472077207875699,0.5541670772761808,59.95865087435733,81.55592617718226,2.9158072032500684,-0.7282772017184129,-3.021719156446835,-6.900961629050997,18.986633554324612,3.4199981689453125,4.347963620428914,-0.14500083923340412,-6.81797402231426,6.527972343847452,-3.481487430773825,3.191485752307017,5.669998168945298,5.342233872231172,-70.58996959737607,3.3364865915404267,7,2.674999237060547,-0.2849998474121094,-4.497501373291016,-11.470001220703125,18.889999389648438,3,0.13271424657374542,1.9193531020522427,87.0,1.081631509127271,89.0,-1.1999953049990024,89.8499984741211,0.13271424657374542
5665,2014-07-18,89.19000244140625,89.75,85.30000305175781,85.7300033569336,13236100.0,0.04843073658589292,-1.0601839178709749,-2.601499489462272,67.48741384374722,80.32717751348122,-1.1197154750989995,-4.329115888752909,-6.953049412992243,-11.04918343567141,20.048144656604272,4.680000305175781,4.465561629145768,3.5045017242431697,-2.875478483252607,9.884481931738947,0.31451162049528136,6.694491827991058,1.310395507812487,74.12360642499709,-0.6425381329441961,3.189990103747892,7,-1.4450035095214844,-4.405002593994141,-8.575002670288086,-15.590003967285156,18.25999450683595,4,0.11548374414643492,-2.472077207875699,85.06999969482422,1.9193531020522427,87.0,1.081631509127271,89.0,0.11548374414643492
5666,2014-07-21,88.86000061035156,90.9800033569336,88.80999755859375,89.80000305175781,13822000.0,-0.0036999867924825125,-3.1730537867895183,-0.271677078073423,66.37313579483855,78.23615341339246,-0.5934553336939672,-3.5793362084429248,-6.4330304235779465,-10.747370703599216,21.45739042909644,2.1700057983398438,4.326674648383147,2.791499710083002,-3.3706705003107515,8.953669920476756,-0.2895853951138747,5.872584815279879,-4.1100006103515625,65.97108179367827,-10.05218958189701,3.0810851051968733,7,-0.9949989318847656,-3.954998016357422,-8.245000839233398,-15.260002136230469,17.409996032714844,0,0.13346838317453225,-1.0601839178709749,89.19000244140625,-2.472077207875699,85.06999969482422,1.9193531020522427,87.0,0.13346838317453225
5667,2014-07-22,89.33000183105469,89.9000015258789,88.58000183105469,89.31999969482422,12302900.0,0.005289232697218482,1.295648597188406,-0.010640542821894682,62.423125414373196,75.22450738592629,-0.7995096794831227,-3.56005109837308,-6.736840307875497,-11.240559489966131,22.55476101007938,1.3199996948242188,4.097333398259522,2.835000991821289,-2.961747604397317,8.631749588039895,-0.06337330628801396,5.733375289930592,-4.455401763916015,73.51523857458984,0.00720460165044301,2.898374298109305,7,-1.4650001525878906,-4.424999237060547,-8.415002822875977,-15.730003356933594,18.080001831054688,1,0.1337736113656709,-3.1730537867895183,88.86000061035156,-1.0601839178709749,89.19000244140625,-2.472077207875699,85.06999969482422,0.1337736113656709
5668,2014-07-23,90.33999633789062,90.7300033569336,89.29000091552734,90.0999984741211,17694800.0,0.011306330304863277,1.8235012528516399,23.994660564454616,60.47864830413749,72.00182324556849,-1.7313397673709972,-4.025884025477083,-7.584501003942336,-12.254372140779765,23.891766902445323,1.44000244140625,3.9914857653965328,3.368495559692377,-2.0124568528558058,8.74944797224056,0.6780193534182928,6.0589717659664615,-5.343288204956053,89.72701967598971,17.406480830260506,2.6904762062740897,7,-2.474994659423828,-5.434993743896484,-9.424997329711914,-16.73999786376953,17.170005798339858,2,0.1156741753514301,1.295648597188406,89.33000183105469,-3.1730537867895183,88.86000061035156,-1.0601839178709749,89.19000244140625,0.1156741753514301
5669,2014-07-24,90.54000091552734,92.97000122070312,89.88999938964844,91.55999755859376,23546700.0,0.002213909516762147,-1.6551743415535685,-4.250023842070187,58.88290471471919,68.96249869171454,-1.8780094750619014,-3.728710250343127,-7.614888980142965,-12.435674565449816,25.566309499655855,3.0800018310546875,3.852152167148205,3.131500244140625,-1.888564936325679,8.151565424606929,0.621467653907473,5.641532834373777,-5.423626878112785,68.3181110131878,-1.3787409041902663,2.5100325902331546,7,-1.6800003051757812,-4.6399993896484375,-9.500001907348633,-16.94000244140625,17.01999664306642,3,0.12955594885053068,1.8235012528516399,90.33999633789062,1.295648597188406,89.33000183105469,-3.1730537867895183,88.86000061035156,0.12955594885053068
5670,2014-07-25,89.83999633789062,90.77999877929688,88.69999694824219,90.68000030517578,13059400.0,-0.0077314399222263575,3.0,0.8235360116086741,58.843297806459695,65.41963422159208,-1.1219826231249073,-2.5564863818585764,-6.771504136641823,-11.74463959867208,26.902765829809884,2.0800018310546875,3.4596137905017486,2.0484958648681584,-2.4317810676514284,6.528772797387745,-0.19164260139163503,4.288634331127952,-4.409477213144527,28.701473394438015,-38.45059076757387,2.24013846625979,7,-0.9799957275390625,-3.914997100830078,-8.854997634887695,-16.23999786376953,19.520004272460938,4,0.15716833617708903,-1.6551743415535685,90.54000091552734,1.8235012528516399,90.33999633789062,1.295648597188406,89.33000183105469,0.15716833617708903
5671,2014-07-28,91.45999908447266,91.7300033569336,89.93000030517578,90.0999984741211,14066500.0,0.018032088297167403,-1.1176544506377288,-1.6190406989945596,63.270276422294955,63.08657589150451,-2.7821639980320754,-3.694904560492489,-8.198298773523874,-13.363165084895385,27.812311542405617,1.8900070190429688,3.0783959097898475,3.2424987792968807,-0.9032033295804496,7.388200888174211,1.1696477248582227,5.315349833735539,-5.727900675888279,65.60359120342854,-0.9232459002104036,2.0728510544386647,7,-2.5999984741210938,-5.134998321533203,-10.834999084472656,-17.860000610351562,17.970001220703125,0,0.17483050539942768,3.0,89.83999633789062,-1.6551743415535685,90.54000091552734,1.8235012528516399,90.33999633789062,0.17483050539942768
5672,2014-07-29,92.98999786376952,93.25,91.5999984741211,92.0999984741211,13989000.0,0.016728611355919076,1.340421617643876,0.654411022226201,63.180415748184316,62.32198543590133,-4.119914095943074,-4.670473234565733,-9.535893883292417,-14.835671576309778,28.432747807445224,1.7900009155273438,2.8465730538291893,4.268497848510734,0.3978412590523135,8.139154437969154,2.3331695537815165,6.203826143239951,-6.968383342700392,94.28567116828557,29.722907773745163,1.9353282947292125,7,-3.989997863769517,-6.134998321533189,-12.304998397827134,-19.389999389648423,13.870002746582045,1,0.1428110451056479,-1.1176544506377288,91.45999908447266,3.0,89.83999633789062,-1.6551743415535685,90.54000091552734,0.1428110451056479
5673,2014-07-30,93.79000091552734,94.33999633789062,93.55999755859376,94.3000030517578,10753800.0,0.008603108615292454,1.6441142620682039,-0.5730365011058275,64.35759756835171,62.810757290789596,-4.308557038612207,-5.060480412925955,-10.170527614671357,-15.567517916312738,28.750700205246204,1.349998474121108,2.4520910533846347,4.643500900268549,0.5021451125107461,8.784856688026352,2.5728230063896547,6.714178794147443,-7.3346832657223615,90.24830705881398,27.75442501165339,2.0706778938788997,7,-3.970001220703125,-6.390003204345703,-12.975000381469727,-20.19000244140625,11.569999694824219,2,0.145218068169644,1.340421617643876,92.98999786376952,-1.1176544506377288,91.45999908447266,3.0,89.83999633789062,0.145218068169644
5674,2014-07-31,91.5500030517578,93.37000274658205,91.25,93.0,13429400.0,-0.023883120182363715,-1.0682922835302224,2.8431193621255577,57.45242819923355,61.69575888584363,-1.176418783856505,-2.603487952904999,-7.758443217996117,-13.28207554972417,27.805473223015404,2.5400009155273438,2.1124892753822735,2.181002807617176,-1.9755383433958826,6.337543958630235,0.10273223211065385,4.259273383123698,-4.463911106905968,50.532028580472286,-10.757020404410675,2.0782705755065276,7,-0.09000396728514204,-4.080005645751939,-10.735002517700181,-17.950004577636705,14.979995727539077,3,0.17433095087336814,1.6441142620682039,93.79000091552734,1.340421617643876,92.98999786376952,-1.1176544506377288,91.45999908447266,0.17433095087336814
5675,2014-08-01,91.5,92.5999984741211,90.69000244140624,91.0,11992900.0,-0.0005461829611248525,-2.4107220708446255,-0.34482831195344144,54.62184945784325,60.39006040395526,-0.8541012505903041,-2.39262464785935,-7.554985969747094,-13.1802300988099,26.55217232994064,1.909996032714858,2.114603853336945,1.9509998321533146,-2.2492549568563476,6.151254621162977,-0.14912756235150937,4.051127226658139,-3.833595703705072,35.60093213638809,-21.13380354694936,2.100127394504829,8,-0.04000091552734375,-3.8800010681152344,-10.684999465942383,-17.900001525878906,14.389999389648438,4,0.1755190990010247,-1.0682922835302224,91.5500030517578,1.6441142620682039,93.79000091552734,1.340421617643876,92.98999786376952,0.1755190990010247
5676,2014-08-04,92.18000030517578,92.88999938964844,91.5199966430664,92.0,11030000.0,0.007431697324325581,-1.4034987920199702,0.3600006103515625,58.99320561588535,60.008958204123275,-1.1327550737395882,-2.8260889420481305,-8.10560598426106,-13.801991542070311,25.20225500203035,1.3899993896484375,2.4588869933355113,2.382500076293951,-1.8231691911230428,6.588169343710945,0.2796654425854541,4.485334710002448,-3.9797086455532025,40.82192754362372,-14.771890676420519,2.102834633708497,8,-0.660003662109375,-4.185001373291016,-11.364999771118164,-17.535003662109375,16.040000915527344,0,0.1863744873974702,-2.4107220708446255,91.5,-1.0682922835302224,91.5500030517578,1.6441142620682039,93.79000091552734,0.1863744873974702
5677,2014-08-05,92.2699966430664,93.08000183105469,91.5999984741211,92.25,10250800.0,0.0009763108873148685,-1.242429847123082,0.11109227313186114,66.70891777337958,60.7012103673724,-0.8513886259862318,-2.645317257677391,-7.999322429020481,-13.805330631605486,24.496286972828273,1.4800033569335938,2.3201283817361116,2.214496612548828,-1.9296346291097137,6.35862785420737,0.1424309917195643,4.286562233378092,-3.578528609182385,43.28758475957983,-15.631163786567853,2.0720656208292683,8,-0.75,-3.7849998474121094,-11.167497634887695,-17.625,14.120002746582031,1,0.18597598663074044,-1.4034987920199702,92.18000030517578,-2.4107220708446255,91.5,-1.0682922835302224,91.5500030517578,0.18597598663074044
5678,2014-08-06,92.79000091552734,93.0199966430664,91.08999633789062,91.5,11016200.0,0.005635681059711128,1.205724250681199,64.51087371232354,76.8801973864571,62.70090955312105,-1.1033399946861948,-2.9951878786364716,-8.352287750164521,-14.187511349133928,23.170859204448625,1.9300003051757812,2.249814327918884,2.529000854492182,-1.7338509991327413,6.791852708117105,0.39757492767972735,4.660426781304636,-3.6466506173227913,78.35814309667948,12.139258151768288,2.1314259268124602,8,-1.2700042724609375,-3.960002899169922,-11.232501983642578,-16.395004272460938,10.870002746582031,2,0.1516327142580054,-1.242429847123082,92.2699966430664,-1.4034987920199702,92.18000030517578,-2.4107220708446255,91.5,0.1516327142580054
5679,2014-08-07,92.0500030517578,93.63999938964844,91.66000366210938,93.5500030517578,8804600.0,-0.00797497420485227,1.3571480472297512,-1.162789872429517,63.02366916532554,63.16539525966171,-0.14150361151232005,-2.1188866911789717,-7.44073431887135,-13.31898053199204,22.454171328191734,1.9799957275390625,2.2610548755747715,1.633502960205064,-2.6532807672459455,5.920286687656073,-0.5098889035204337,3.7768948239305615,-2.490921070378363,46.101763297143016,-18.327514592981778,2.143391863725502,8,0.08499526977540484,-2.505004882812486,-9.96000480651854,-14.76000595092772,8.939994812011719,3,0.14459529730933118,1.205724250681199,92.79000091552734,-1.242429847123082,92.2699966430664,-1.4034987920199702,92.18000030517578,0.14459529730933118
5680,2014-08-08,92.4499969482422,92.54000091552734,90.81999969482422,91.83999633789062,9820800.0,0.00434539797092115,3.3543863715378377,-0.4066670735677178,66.24432283446083,63.49584486101347,-0.14788627321675563,-2.346188883723798,-7.668079961635954,-13.623854418343868,21.28868430421587,1.720001220703125,2.269626586172379,1.8474971771240405,-2.4539680704771882,6.148962424725269,-0.303235446676581,3.998229800924662,-2.508441818341865,57.80132729835585,-6.167185363401323,2.1507326238006153,8,0.06500244140623579,-2.904998779296889,-8.964998245239272,-13.809997558593764,12.310005187988281,4,0.15229856458445656,1.3571480472297512,92.0500030517578,1.205724250681199,92.79000091552734,-1.242429847123082,92.2699966430664,0.15229856458445656
5681,2014-08-11,92.91999816894531,93.30999755859376,92.5199966430664,93.13999938964844,8575000.0,0.005083842468553534,1.8214441416892808,-0.3606573779923372,66.24432283446079,63.83627898171086,-0.4347229721084318,-2.713524597308208,-7.9283647604818555,-13.975397392905364,20.065872799716168,0.8600006103515625,2.324354555087268,2.1639984130859347,-2.2422330899743343,6.570229916146204,-0.039117338444199845,4.367114164616069,-2.6265677424057543,74.46803905601112,11.223513841005776,2.2031157515301354,8,-0.404998779296875,-3.375,-8.979997634887695,-12.904998779296875,10.919998168945312,0,0.13958245239223244,3.3543863715378377,92.4499969482422,1.3571480472297512,92.0500030517578,1.205724250681199,92.79000091552734,0.13958245239223244
5682,2014-08-12,93.36000061035156,93.37999725341795,92.51000213623048,92.6999969482422,10587800.0,0.0047352825019029154,1.4857111716621452,-2.9999999999999356,64.40840222591717,63.84192394366257,-0.9127013341773704,-2.9620022567850413,-8.160175035973566,-14.27705352960814,19.241669895752967,0.8699951171874716,2.4620732121816786,2.386000823974612,-2.08536930207633,6.857370950025555,0.150315760949141,4.621685887000083,-2.742844910903912,90.07096419865647,28.929744749668714,2.235685063025468,8,-1.1949996948242188,-3.81500244140625,-9.320001602172852,-13.245002746582031,12.569999694824219,1,0.1591688144087684,1.8214441416892808,92.91999816894531,3.3543863715378377,92.4499969482422,1.3571480472297512,92.0500030517578,0.1591688144087684
5683,2014-08-13,93.9800033569336,94.61000061035156,93.33999633789062,93.5,13027400.0,0.006640989101635464,-2.1749682907523438,0.7272737781477014,65.77981445888037,64.76718908362332,-1.679539399300083,-3.196136264611937,-8.592726580194991,-14.69845384679084,19.98657462731378,1.2700042724609375,2.403390626676739,2.657003402709961,-1.5924504851902697,6.9064572906101915,0.5322764587598527,4.781730346660069,-3.065020406410511,83.37738519173126,22.187939728869793,2.1247269439501144,8,-1.3300018310546875,-4.3000030517578125,-9.905004501342773,-13.865005493164062,11.979995727539062,2,0.1320493252759527,1.4857111716621452,93.36000061035156,1.8214441416892808,92.91999816894531,3.3543863715378377,92.4499969482422,0.1320493252759527
5684,2014-08-14,96.36000061035156,96.37000274658205,94.23999786376952,94.58000183105469,12344200.0,0.025324507005802133,1.3666680795151047,3.7083048557577682,75.91416265284556,67.1330016608458,-3.693943363260331,-4.9402356620791466,-10.768903633820244,-16.864950841739457,21.540380234891433,2.3899993896484517,2.295007368979469,4.47250061035156,0.7541822447527693,8.19081897595035,2.6133414275521716,6.331659793150948,-5.075515893845633,99.8197814282766,33.09480628055334,1.8591591827993943,8,-2.7649993896484375,-5.799999237060547,-12.030000686645508,-15.495002746582031,9.110000610351562,3,0.07575760694810119,-2.1749682907523438,93.9800033569336,1.4857111716621452,93.36000061035156,1.8214441416892808,92.91999816894531,0.07575760694810119
5685,2014-08-15,99.48999786376952,99.48999786376952,97.0199966430664,98.41999816894531,19714200.0,0.0324823291157359,3.616826028364339,0.6011238363022191,78.49538987353279,69.29991102280663,-6.226111412582696,-7.651304562310656,-13.647415378866569,-19.775450016776077,22.802026717571028,3.1299972534179545,2.1715845552562882,7.087498092651359,2.2558051371373864,11.919191048165331,4.6716516148943725,9.503344570408345,-7.595250983654452,100.0,31.76447994736219,2.4158464777569835,8,-4.334999084472642,-7.369998931884751,-14.82749748229979,-18.479999542236314,5.9000015258789205,4,0.015076892473693038,1.3666680795151047,96.36000061035156,-2.1749682907523438,93.9800033569336,1.4857111716621452,93.36000061035156,0.015076892473693038
5686,2014-08-18,100.72000122070312,101.5,100.08000183105469,100.44000244140624,14755700.0,0.012363085569846222,-1.839996337890625,0.2616811767809818,78.02756651099897,70.5575386603199,-6.8362227301552,-8.376707289733858,-14.593237728850156,-20.772582710787802,23.815622848053753,2.010002136230483,2.392028256912255,7.72450141906738,1.9118379438125856,13.537164894322174,4.818169681439983,10.630833156694777,-7.761919202876442,91.3237045089817,25.293484261867917,2.9063317376273963,8,-4.560001373291016,-7.595001220703125,-15.447500228881836,-18.729999542236328,7.989997863769531,0,0.040111207968263285,3.616826028364339,99.48999786376952,1.3666680795151047,96.36000061035156,-2.1749682907523438,93.9800033569336,0.040111207968263285
5687,2014-08-19,101.27999877929688,101.6500015258789,99.33000183105469,101.43000030517578,16300900.0,0.005559943921829902,6.86435286358993,-0.5357220708446595,77.63837783814975,70.6417809327302,-6.686949719884595,-8.427626894786613,-14.747723778415349,-21.072214183226905,24.86197250743894,2.3199996948242188,2.744734413703341,7.686999130249021,1.0609668047356848,14.313031455762356,4.373982967492353,11.000015293005688,-6.955209884322457,95.5475028208544,31.234832252573185,3.313016162756665,8,-5.0449981689453125,-8.079998016357422,-15.690000534057617,-18.400001525878906,6.05999755859375,1,0.025276437494557324,-1.839996337890625,100.72000122070312,3.616826028364339,99.48999786376952,1.3666680795151047,96.36000061035156,0.025276437494557324
5688,2014-08-20,100.79000091552734,102.56999969482422,100.61000061035156,100.70999908447266,12590600.0,-0.004838051635815077,-13.000054495912806,-0.533340114948375,89.1525485097136,73.54498974877332,-5.523687236730822,-7.499081594242966,-13.866633513565802,-20.276390203954122,25.720810183199806,1.9599990844726562,2.983816640766804,6.674501037597651,-0.49708195880269557,13.846084033997997,3.0887095393974846,10.260292535797817,-5.146673746990118,78.63147193244373,12.056155999647018,3.585791498200172,8,-4.095001220703125,-7.130001068115234,-14.450002670288086,-17.105003356933594,7.589996337890611,2,0.05099711621152081,6.86435286358993,101.27999877929688,-1.839996337890625,100.72000122070312,3.616826028364339,99.48999786376952,0.05099711621152081
5689,2014-08-21,102.2699966430664,102.30999755859376,100.86000061035156,101.0,9799500.0,0.014683953905104685,1.148146055033404,15.87459469769216,90.70297177582815,76.26261740892524,-6.036302671205007,-8.490552623175475,-14.971540181920247,-21.475732980473822,25.86597595932173,1.5199966430664205,3.164304254018745,7.567996978759766,-0.2608578461045994,15.39685180362413,3.6535695663275902,11.482424391191941,-5.241334969271776,94.59454258024607,23.105580716920926,3.9144274124321816,8,-4.7299957275390625,-8.609996795654297,-15.759998321533203,-18.584999084472656,5.240005493164077,3,0.036080987215485694,-13.000054495912806,100.79000091552734,6.86435286358993,101.27999877929688,-1.839996337890625,100.72000122070312,0.036080987215485694
5690,2014-08-22,103.95999908447266,105.16000366210938,102.61000061035156,103.0199966430664,13255900.0,0.016524909522628972,-1.8977397848157236,0.7401613591171505,91.36238363022262,79.05351305289877,-6.61784935780517,-9.558553365144377,-16.251345032066354,-22.916794598876805,26.888059928025843,2.8900070190429688,3.2382955164624008,8.551999282836917,0.05141292019666821,17.052585645477166,4.3017061015168,12.802292464157034,-5.823069806472105,79.41673755152785,3.8813585185162367,4.250293181320124,8,-5.124996185302734,-8.729995727539062,-17.69499969482422,-20.275001525878906,2.4899978637695455,4,0.014524837913893363,1.148146055033404,102.2699966430664,-13.000054495912806,100.79000091552734,6.86435286358993,101.27999877929688,0.014524837913893363
5691,2014-08-25,107.4499969482422,107.52999877929688,105.11000061035156,105.11000061035156,19882000.0,0.03357058382555156,-1.0683777403915125,2.4893513408220396,93.02723184763342,82.23338301086724,-8.750193117652984,-12.426302025206624,-19.286647128025024,-26.140139658637608,27.79497764669755,3.5699996948242188,3.8144549443271245,11.24249725341798,1.4030082374991224,21.081986269336838,6.322752745458558,16.162241761377402,-7.908452793419883,99.02436755087058,18.608058150566464,4.919744507959427,8,-7.014999389648452,-9.39499664306642,-21.184997558593764,-23.67999649047853,-1.8600006103515767,0,-0.019171685594240206,-1.8977397848157236,103.95999908447266,1.148146055033404,102.2699966430664,-13.000054495912806,100.79000091552734,-0.019171685594240206
5692,2014-08-26,106.2699966430664,108.72000122070312,104.7699966430664,108.05999755859376,18799900.0,-0.01098185517626582,1.5401891397941787,-0.7649588533719383,86.83061398739929,84.57236073625823,-6.1981251444718595,-10.751627194775807,-17.657899668423156,-24.698279782297675,28.350572479139313,3.9500045776367188,4.3673779172132186,9.39849700927735,-1.2830901275717963,20.080084146126495,4.057703440852777,14.739290577701922,-5.130761563349182,69.79032807334754,-10.436622644522075,5.340793568424571,8,-4.789997100830078,-7.6199951171875,-19.884994506835938,-22.379993438720703,-1.709999084472642,1,0.02296040762663787,-1.0683777403915125,107.4499969482422,-1.8977397848157236,103.95999908447266,1.148146055033404,102.2699966430664,0.02296040762663787
5693,2014-08-27,107.41000366210938,108.7699966430664,105.76000213623048,106.5500030517578,16164800.0,0.01072745887884019,-1.4672061435325483,-0.48044702261965555,91.06952705089985,86.25629011381982,-5.847693094670987,-11.403608840689685,-18.295067332718816,-25.538398778461413,28.631997447273267,3.0099945068359233,4.9961879187791,9.857503890991211,-1.6978243576285479,21.41283213961097,4.0798397666813315,15.63516801530109,-4.754615354194968,82.8066540699609,-1.6651536653134116,5.777664124309876,8,-4.515007019042969,-8.675006866455078,-21.025001525878906,-22.920001983642578,-0.8900070190429688,2,-0.0006517765741725912,1.5401891397941787,106.2699966430664,-1.0683777403915125,107.4499969482422,-1.8977397848157236,103.95999908447266,-0.0006517765741725912
5694,2014-08-28,107.51000213623048,108.11000061035156,106.73999786376952,107.0,10301600.0,0.000930997772197184,-1.660182956186762,0.5930253189262146,90.92392374752505,87.63723832204118,-4.693283521967501,-10.80035776988872,-17.870380877964053,-25.33536233780667,30.14036013674738,1.3700027465820455,5.72068538296169,9.159502410888692,-2.846044200923515,21.1650490227009,3.1567291049825883,15.162275716794795,-3.6316921612856703,79.54553054670367,-7.957052725153517,6.002773305906102,8,-3.460002899169936,-8.775005340576186,-21.125000000000014,-23.020000457763686,-2.3800048828125284,3,0.008092224908386347,-1.4672061435325483,107.41000366210938,1.5401891397941787,106.2699966430664,-1.0683777403915125,107.4499969482422,0.008092224908386347
5695,2014-08-29,107.55999755859376,108.23999786376952,106.77999877929688,107.9000015258789,11318200.0,0.00046503042851697707,1.862752724525644,-0.6666716531781066,90.71191009023728,89.04660983084544,-3.88691675104495,-10.1034996129073,-17.39428623048623,-25.04350856449102,32.006488626492526,1.459999084472642,6.469746995253473,8.40649795532228,-3.8161883516583117,20.62918426230287,2.295154801831984,14.517841108812576,-2.703350250024627,69.75002288818395,-18.599893116016545,6.111343153490298,8,-3.5099983215332173,-8.825000762939467,-20.17999649047853,-21.8249969482422,-3.2699966430664205,4,-0.0004648142757351925,-1.660182956186762,107.51000213623048,-1.4672061435325483,107.41000366210938,1.5401891397941787,106.2699966430664,-0.0004648142757351925
5696,2014-09-02,109.36000061035156,109.5,107.61000061035156,108.16999816894531,15275700.0,0.016734874419992884,1.5714256056800016,-3.499966341299372,91.36505436832225,90.5717961119757,-4.841594827968365,-11.120585601717465,-18.682213971021085,-26.497943935520283,33.94883542200824,1.9400024414062358,6.982499893959982,9.347500991821292,-3.2215264166621296,21.916528400304713,3.062987287579574,15.63201469606301,-3.7206834348829716,97.04018413764514,8.539990138261075,6.284513704241714,9,-4.305000305175781,-9.645000457763672,-21.967500686645508,-23.625,-0.48999786376951704,1,-0.026609396908085947,1.862752724525644,107.55999755859376,-1.660182956186762,107.51000213623048,-1.4672061435325483,107.41000366210938,-0.026609396908085947
5697,2014-09-03,109.43000030517578,110.63999938964844,108.33999633789062,110.0,14388400.0,0.0006400849893337668,1.4864918365411184,-0.478990357490896,91.11230034244984,90.78954631561307,-4.060997052453288,-10.370801313796065,-18.215872096753742,-26.13591050380073,35.99220585133745,2.3000030517578125,7.236589270794326,8.559500503540036,-4.126395668782152,21.245396675862224,2.2165524173789493,14.902448589701123,-3.018546564800914,75.2049228383239,-13.367289837832715,6.342948086161093,9,-3.6800003051757812,-8.764999389648438,-21.837499618530273,-23.69499969482422,-3.5800018310546875,2,-0.03509096186216065,1.5714256056800016,109.36000061035156,1.862752724525644,107.55999755859376,-1.660182956186762,107.51000213623048,-0.03509096186216065
5698,2014-09-04,106.86000061035156,110.0,106.2699966430664,109.80999755859376,13757500.0,-0.0234853302353748,1.240241024583591,5.175436013438475,77.66070169543028,89.34040519556886,-0.6028112186260302,-7.054346087904264,-15.12865845465933,-23.15321787835839,37.9615689711631,3.7300033569335938,7.401852703802845,5.286000823974604,-7.069336664606894,17.6413383125561,-0.8916679203161522,11.46366956826536,3.779998779296875,13.501226463681833,-70.60591140290651,6.17766874429075,9,-0.2350006103515625,-6.194999694824219,-18.9325008392334,-20.985000610351562,-3.1299972534179688,3,-0.021523517112304713,1.4864918365411184,109.43000030517578,1.5714256056800016,109.36000061035156,1.862752724525644,107.55999755859376,-0.021523517112304713
5699,2014-09-05,105.36000061035156,106.5,97.54000091552734,106.4000015258789,36078400.0,-0.014037057752502857,13.45163632336383,0.3525430479333354,66.91643591593858,86.62418878287065,1.543965155028772,-4.749580859873674,-13.150126526251498,-21.257192701561408,38.53026167311379,9.319999694824219,7.540394935121697,3.1205009460449276,-8.48601009286098,14.727011984950835,-2.682754573408033,8.923756465497888,5.279998779296875,59.69466111215619,-21.47672742655802,5.8032555194529545,9,-1.2700004577636719,-4.694999694824219,-16.750001907348633,-18.94000244140625,-3.9199981689453267,4,0.011009833200407826,1.240241024583591,106.86000061035156,1.4864918365411184,109.43000030517578,1.5714256056800016,109.36000061035156,0.011009833200407826
5700,2014-09-08,106.52999877929688,106.8499984741211,104.73999786376952,104.9499969482422,11930900.0,0.011104766155727974,-1.1100006103515467,-1.51923119245863,66.80161889725417,83.71023178838406,0.8681549721294175,-5.070629564390458,-13.830381315583267,-22.042376307004105,39.614021545472426,2.1100006103515767,7.6737176117689785,3.586499023437497,-7.1988654703855275,14.371863517260522,-1.806183223474008,8.979181270349002,3.5860006713867136,68.625945884873,-10.79605263144208,5.39268224691151,9,-2.4399986267089844,-5.864997863769531,-17.065000534057617,-20.110000610351562,-9.349998474121094,0,-0.01314185245396804,13.45163632336383,105.36000061035156,1.240241024583591,106.86000061035156,1.4864918365411184,109.43000030517578,-0.01314185245396804
5701,2014-09-09,105.88999938964844,106.9800033569336,104.31999969482422,106.9000015258789,14085700.0,-0.006007691701699458,3.546992272831013,-0.6392411175601476,63.270011244246085,81.09238703914482,1.412094382646515,-3.593362726813268,-12.722478836476924,-21.035100750457403,40.40843259849436,2.660003662109375,7.620518740118143,2.297999572753909,-7.4605555829487855,12.056554728456604,-2.5812780050974453,7.1772771506052635,3.722960119628908,63.7404537917804,-13.078249149330155,4.879277577851349,9,-1.7999992370605469,-5.159999847412109,-16.350000381469727,-19.470001220703125,-9.729995727539062,1,-0.01511000550895747,-1.1100006103515467,106.52999877929688,13.45163632336383,105.36000061035156,1.240241024583591,106.86000061035156,-0.01511000550895747
5702,2014-09-10,108.22000122070312,108.2300033569336,105.76000213623048,106.1999969482422,11246400.0,0.022003983799082638,1.4215596810627114,-1.999999999999986,69.33888771286148,78.67787155714055,-0.6841566462801865,-5.009868096129239,-14.546888506846386,-22.992045274018864,41.3476899892109,2.470001220703111,7.456465007811801,3.8850013732910185,-4.796779335111012,12.566782081693049,-0.4558889809099895,8.225891727492026,0.91003994482422,85.71429446158575,8.747954622620938,4.3408903542010115,9,-4.130001068115234,-7.490001678466797,-18.46250343322754,-21.800003051757812,-11.34000396728517,2,0.006006297528617699,3.546992272831013,105.88999938964844,-1.1100006103515467,106.52999877929688,13.45163632336383,105.36000061035156,0.006006297528617699
5703,2014-09-11,106.38999938964844,108.48999786376952,105.8000030517578,108.0,10470000.0,-0.016910014880914592,1.077219008118417,-0.7970283193461453,60.5317015690571,75.30095798175522,1.101808704921126,-2.3214947928188963,-12.298861244836502,-20.821387568968433,41.893109710428455,2.6899948120117188,6.770215988072778,1.434499740600586,-5.7812713346700235,8.650270815871195,-2.173385797034726,5.042385278235898,2.2764401658789097,80.82192639826994,5.834052579944014,3.607885537635306,9,-2.299999237060547,-5.659999847412109,-16.387502670288086,-19.970001220703125,-5.6399993896484375,3,-0.005075673640617451,1.4215596810627114,108.22000122070312,3.546992272831013,105.88999938964844,-1.1100006103515467,106.52999877929688,-0.005075673640617451
5704,2014-09-12,103.66000366210938,106.9000015258789,102.9000015258789,106.16999816894531,15843400.0,-0.02566026640850494,1.0151127305152625,1.559002208258698,49.271855717027954,70.69650749584308,3.6076310598297994,1.036586336668094,-9.232294654866735,-17.78327099519393,41.699682388120685,4.0,6.184127550653329,-1.6604961395263729,-7.685900723470894,4.364908444418148,-4.6731984314986335,1.3522061524458877,4.829994201660142,13.595753740998981,-58.318995619158066,3.012702291972263,9,0.4299964904785156,-2.930004119873047,-13.485006332397461,-17.240005493164062,-1.4500045776367188,4,0.0006752816163539954,1.077219008118417,106.38999938964844,1.4215596810627114,108.22000122070312,3.546992272831013,105.88999938964844,0.0006752816163539954
5705,2014-09-15,100.98999786376952,102.0999984741211,99.33000183105469,101.9000015258789,18163900.0,-0.02575733845276551,3.2290103899734426,0.36255205325390394,33.670381720316,64.28598831273126,5.864376846263596,4.031423428496467,-6.275594767930627,-14.833509349117605,40.97252667924215,4.3300018310546875,5.293566897079472,-4.4055019378662195,-10.156421701145192,1.3454178254127527,-7.2809618195057055,-1.5300420562267334,7.5,18.12223528030112,-48.282872502631456,2.8754598816394843,9,3.1000022888183736,-0.2599983215331889,-10.14999961853026,-14.569999694824205,5.6800003051757955,0,0.00445593214333706,1.0151127305152625,103.66000366210938,1.077219008118417,106.38999938964844,1.4215596810627114,108.22000122070312,0.00445593214333706
5706,2014-09-16,104.76000213623048,104.97000122070312,99.2300033569336,99.8499984741211,14933000.0,0.03733047185075211,1.1538446123324182,-5.395586706462254,46.624957965022844,59.342950270794944,1.5346248930260487,0.6109271099847575,-9.686941917453083,-18.3025080385044,39.449715165829836,5.739997863769531,4.457431210171521,-0.8374977111816264,-6.165173436654271,4.490178014291018,-3.5013355739179417,1.8263401515546889,3.29199584960935,59.719244705971775,-5.999158184327143,2.663837862736321,9,-0.9900016784668111,-3.18500137329103,-13.730003356933608,-18.34000396728517,1.329994201660142,1,-0.07235587701876545,3.2290103899734426,100.98999786376952,1.0151127305152625,103.66000366210938,1.077219008118417,106.38999938964844,-0.07235587701876545
5707,2014-09-17,103.83999633789062,105.79000091552734,101.9000015258789,104.56999969482422,18455700.0,-0.008782033023858493,1.4542538008515062,-0.14867674388250388,41.941296052763036,55.3741274216097,1.7637805736905108,1.8261845348439607,-8.40835106808602,-17.080916486153257,38.18717767208783,3.8899993896484375,3.5758101782717944,-1.8855033874511662,-6.8896055942791605,3.118598819376828,-4.387554490865156,0.6165477159628239,3.7915217651367072,49.7839710115793,-13.203939438879502,2.5020511034139945,9,-0.8249969482421875,-2.264995574951172,-12.80999755859375,-17.419998168945312,3.3400039672851562,2,-0.07395987044135577,1.1538446123324182,104.76000213623048,3.2290103899734426,100.98999786376952,1.0151127305152625,103.66000366210938,-0.07395987044135577
5708,2014-09-18,105.93000030517578,106.5,104.0999984741211,104.62999725341795,16347900.0,0.020127157559640008,-1.033899072188278,-1.7808179091374838,46.72742155697704,53.1309036039473,-0.5274881547774299,0.1486203112620501,-10.158704234969434,-18.856993761819353,36.65299611743036,2.660003662109375,2.4681485277804995,-0.052499389648431816,-4.48459826411559,4.379599484818726,-2.268548826882011,2.1635500475851472,1.2978571103515577,87.3533057070272,25.36679485439054,2.2160494372335795,9,-2.0699996948242188,-3.94000244140625,-15.075000762939453,-19.51000213623047,4.779998779296875,3,-0.0854338055856273,1.4542538008515062,103.83999633789062,1.1538446123324182,104.76000213623048,3.2290103899734426,100.98999786376952,-0.0854338055856273
5709,2014-09-19,105.95999908447266,107.88999938964844,105.51000213623048,107.75,22238400.0,0.00028319436618939875,1.29951459352274,-1.3769205488456016,46.6832560536132,50.89552995465386,-0.517888199430601,0.43135741350391754,-9.850082690052602,-18.60419334017726,35.17052599683039,2.3799972534179545,1.3214283921953438,-0.207000732421875,-4.281146390988397,3.867144926144647,-2.244073561705136,1.830072096861386,-8.419998168945312,77.71361213232865,16.018896277040298,2.0370728292832614,9,-2.0999984741210938,-3.520000457763672,-14.794998168945312,-19.404998779296875,6.629997253417969,4,-0.04916948970827362,-1.033899072188278,105.93000030517578,1.4542538008515062,103.83999633789062,1.1538446123324182,104.76000213623048,-0.04916948970827362
5710,2014-09-22,105.47000122070312,107.56999969482422,104.62000274658205,106.01000213623048,12319400.0,-0.004624366440196925,-1.6339283585546578,0.3016763348237008,41.473044270531986,48.47364473535229,-0.21686956777175226,1.0964992370548003,-9.013406768598784,-17.867300640425256,32.91245808338314,2.9499969482421733,0.6073265478568715,-0.772498703002924,-4.728695654406181,3.183698248400333,-2.7505971787045524,1.2055997726987044,-7.7230003356933565,72.05543559369667,14.21900220663349,1.9780984757016318,9,-1.6100006103515625,-1.6400032043457031,-13.392499923706055,-18.03499984741211,7.979995727539077,0,-0.030909283194267667,1.29951459352274,105.95999908447266,-1.033899072188278,105.93000030517578,1.4542538008515062,103.83999633789062,-0.030909283194267667
5711,2014-09-23,105.38999938964844,106.20999908447266,104.5500030517578,104.70999908447266,10700400.0,-0.0007585268809021661,-2.32001739515218,-1.259257689427622,41.14811948252547,45.34133715420384,-0.24054759508642576,1.0690700208224513,-8.616615071794413,-17.54682522432634,30.112919870026854,1.659996032714858,0.2643093702846073,-0.7495006561279354,-4.68051436257015,3.1815130503142797,-2.715007509349036,1.216006197093165,-7.440138534545895,58.263758070412074,2.5159137628388066,1.9655068532211049,9,-1.529998779296875,-1.2999992370605469,-11.752500534057617,-16.395000457763672,5.3300018310546875,1,0.012145353322988939,-1.6339283585546578,105.47000122070312,1.29951459352274,105.95999908447266,-1.033899072188278,105.93000030517578,0.012145353322988939
5712,2014-09-24,108.70999908447266,108.80999755859376,106.0199966430664,106.25,14781400.0,0.03150203732850865,1.0977481779773925,3.6176440889048456,53.92447454480186,44.60720081817549,-3.893136482258356,-2.1700159912947754,-11.547312509827208,-20.58368743666972,27.23174489191328,3.4199981689453267,-0.09672407581281561,2.4484989166259794,-1.6475552041475936,6.544553037399552,0.4004718562391929,4.496525977012766,-10.561335458679196,97.8768897333596,35.26557651939741,2.048027060386788,9,-4.689998626708984,-4.619998931884766,-14.067499160766602,-18.709999084472656,5.510002136230469,2,-0.02410084416012337,-2.32001739515218,105.38999938964844,-1.6339283585546578,105.47000122070312,1.29951459352274,105.95999908447266,-0.02410084416012337
5713,2014-09-25,107.33999633789062,110.58999633789062,106.41000366210938,108.91999816894531,15402400.0,-0.012602361862936617,-1.4302373548968033,-0.6422774061289492,54.2235371851331,45.15738764796495,-2.6532195473652678,-0.8490586101741826,-9.731424646665687,-18.969489638246742,24.344245554629495,4.17999267578125,-0.3809494883472695,1.0819965362548771,-3.010042734602834,5.174035807112588,-0.9640230991739713,3.1280161716837256,-8.764879354785151,46.19199316890551,-16.09475134435273,2.0460196354288542,9,-2.4299964904785156,-3.2499961853027344,-12.622495651245117,-17.264995574951172,4.660003662109375,3,-0.0014905537374083622,1.0977481779773925,108.70999908447266,-2.32001739515218,105.38999938964844,-1.6339283585546578,105.47000122070312,-0.0014905537374083622
5714,2014-09-26,108.37999725341795,109.01000213623048,106.76000213623048,108.9000015258789,10856700.0,0.009688848062315625,5.081035940367212,0.3291162467285477,53.96824721442241,47.412706036199,-3.3003458830662,-1.918924034882437,-10.242043161355454,-19.732658402268143,21.30070216517589,2.25,-1.0135012163404014,2.0784976959228345,-2.087410289694432,6.244405681540101,-0.004456296885791744,4.161451688731461,-9.083987509025377,63.410570512609844,1.846143975056485,2.082953992808633,9,-3.469997406005845,-4.289997100830064,-13.20249748229979,-17.844997406005845,1.6000061035156392,4,0.021498448884498478,-1.4302373548968033,107.33999633789062,1.0977481779773925,108.70999908447266,-2.32001739515218,105.38999938964844,0.021498448884498478
5715,2014-09-29,107.51000213623048,108.68000030517578,106.4499969482422,107.58999633789062,8072100.0,-0.008027266462770077,-1.0272715607974914,0.15383373925288082,53.44095504137667,48.17003904468275,-1.5737200022052207,-1.1097647080763835,-8.974680667755024,-18.5952648262582,18.031054017552236,2.2300033569335795,-1.352725743460752,1.2110023498535298,-2.9517848154940936,5.373789515201153,-0.8703912328202819,3.2923959325273415,-7.536353196228021,49.006661833027586,-11.775133994955233,2.081393582673814,9,-1.2650032043457173,-3.4200019836425923,-11.910001754760756,-16.855003356933608,2.209999084472642,0,0.047251363600784524,5.081035940367212,108.37999725341795,-1.4302373548968033,107.33999633789062,1.0977481779773925,108.70999908447266,0.047251363600784524
5716,2014-09-30,106.4499969482422,108.0,105.86000061035156,107.4800033569336,11622700.0,-0.00985959600898434,1.0676325653566465,12.876013352410311,46.02603789822188,48.62389924973373,-0.27801493146498046,-0.29402244093377305,-7.510794028761296,-17.27067179718965,14.297127710109207,2.1399993896484375,-1.238686294372073,0.29649734497071734,-3.61142857434983,4.204423264291265,-1.6574656146895563,2.250460304630991,-5.83936716436645,12.473506782586554,-43.289210011830605,1.9539629596602752,9,0.8950004577636577,-2.359996795654311,-9.417493820190444,-14.45499420166017,-0.3999938964844034,1,0.06575857398477436,-1.0272715607974914,107.51000213623048,5.081035940367212,108.37999725341795,-1.4302373548968033,107.33999633789062,0.06575857398477436
5717,2014-10-01,105.58999633789062,107.58999633789062,105.19000244140624,106.98999786376952,11659400.0,-0.008078916251822221,-1.181823226070446,1.3592163253212894,48.122060178319934,48.77885909654961,0.9569636068239333,0.2777865348758439,-6.263729951300135,-16.164844203025098,10.096268599178309,2.399993896484389,-0.5245305200761123,-0.3715030670166044,-3.9664191047987174,3.2234129707655086,-2.168961085907668,1.4259549518744592,-4.380604560773975,7.407302751671647,-43.3190223422761,1.797458018891058,10,1.9800033569335938,-1.4999961853027344,-6.344997406005859,-12.409996032714844,1.3500061035156108,2,0.0485841941541163,1.0676325653566465,106.4499969482422,-1.0272715607974914,107.51000213623048,5.081035940367212,108.37999725341795,0.0485841941541163
5718,2014-10-02,104.55999755859376,105.91000366210938,103.61000061035156,105.0,11527500.0,-0.0097547003979509,1.0353921356811062,0.3142871156015429,52.29590029482132,49.40248623446163,1.9804567812053477,1.1875249828637635,-4.883216093713301,-14.901932707749907,6.768180225408206,2.3000030517578125,-0.387888327461809,-1.2865016937255689,-4.907453984025068,2.33445059657393,-3.0969778388753184,0.5239744514241806,-2.7877695078306743,17.592531107434777,-36.267820070337635,1.8104761451497529,10,2.5400009155273295,-0.4699974060058736,-4.494997024536147,-10.784996032714858,1.8899993896484375,3,0.09238718331736817,-1.181823226070446,105.58999633789062,1.0676325653566465,106.4499969482422,-1.0272715607974914,107.51000213623048,0.09238718331736817
5719,2014-10-03,106.5199966430664,107.3499984741211,104.70999908447266,105.5500030517578,10294700.0,0.01874520973830629,1.0076061951908657,-2.2045186572341167,64.63735969033331,51.976299058883995,0.12096816262867094,-0.7179225309213564,-6.469145609480236,-16.614458916946163,7.071392847156344,2.7900009155273295,0.01469572696275634,0.6154975891113281,-3.0098021614829804,4.240797339705637,-1.1971522861858261,2.4281474644084824,-4.218702495075661,57.396374908770795,-0.9439344535477971,1.812649875297152,10,0.5800018310546875,-2.4299964904785156,-5.704999923706055,-12.71999740600586,0.5,4,0.051445771025475207,1.0353921356811062,104.55999755859376,-1.181823226070446,105.58999633789062,1.0676325653566465,106.4499969482422,0.051445771025475207
5720,2014-10-06,105.12999725341795,107.4499969482422,104.81999969482422,107.22000122070312,11278300.0,-0.0130491873211952,1.0627466468002742,-2.154657500845514,51.12051756007386,53.0843432897227,1.6289695600903968,0.5921756484695635,-4.690949368963047,-14.993254997562175,7.30249326394364,2.629997253417983,0.12340516052171324,-0.7045017242431726,-4.333011488142631,2.924008039656286,-2.518756606192909,1.1097531577065638,-2.331380974033223,34.62407413200386,-22.569321329755432,1.8142548819497304,10,1.9700012207031392,-1.039997100830064,-3.7374992370605327,-11.329998016357408,2.8800048828125284,0,0.04613341796085657,1.0076061951908657,106.5199966430664,1.0353921356811062,104.55999755859376,-1.181823226070446,105.58999633789062,0.04613341796085657
5721,2014-10-07,104.29000091552734,105.3000030517578,102.54000091552734,104.8499984741211,9757300.0,-0.007990072860610709,2.780807457960193,0.2679409069836187,51.3694600404084,52.80045278923454,2.5664071016857264,1.3767445214652412,-3.516738753638606,-13.910699970368512,7.4554862070936565,2.7600021362304545,0.21438249947544818,-1.4644981384277287,-5.157828940640783,2.228832663785326,-3.311163539534263,0.38216726267880574,6.299995422363281,34.653496758637466,-22.507324584516226,1.8466654011065289,10,2.2749977111816406,-0.20000076293945312,-2.897502899169922,-10.490001678466797,2.6100006103515625,1,0.05206635590667963,1.0627466468002742,105.12999725341795,1.0076061951908657,106.5199966430664,1.0353921356811062,104.55999755859376,0.05206635590667963
5722,2014-10-08,108.87000274658205,108.97000122070312,104.04000091552734,104.3000030517578,16545000.0,0.043916020623725904,1.0670875365675379,-8.160749318801141,57.76956322921822,53.19445568302177,-2.222199372609836,-3.322405460486422,-7.751739491358109,-18.23022519838078,7.574093235404519,4.930000305175781,0.609508019641865,3.0830036163330163,-0.7117247546293157,6.877731987295348,1.1856394308518503,4.980367801814182,1.5589936828613133,98.44481385108821,43.23997458761809,1.897364185481166,10,-3.095001220703139,-4.780002593994155,-6.4850025177002095,-14.680004119873061,-4.670005798339844,2,-0.025902449009654105,2.780807457960193,104.29000091552734,1.0627466468002742,105.12999725341795,1.0076061951908657,106.5199966430664,-0.025902449009654105
5723,2014-10-09,105.8499984741211,108.62000274658205,105.72000122070312,108.41999816894531,13174600.0,-0.027739544376522596,-1.0494752421596454,-0.5623632092874912,49.74897172075376,52.725647294836364,0.6305286005262758,-0.3635714815334836,-4.440504099145684,-14.984620026376547,7.622459428186107,3.1500015258789205,0.9725834519005616,0.08999938964844034,-3.6943341260209763,3.874332905317857,-1.802167368186275,1.9821661474831558,4.421218045043943,51.47740904350179,-0.8438607766241262,1.8921667578347088,10,-0.09499740600585938,-1.7849998474121094,-2.642498016357422,-10.689998626708984,-3.7900009155273295,3,0.01029762855926375,1.0670875365675379,108.87000274658205,2.780807457960193,104.29000091552734,1.0627466468002742,105.12999725341795,0.01029762855926375
5724,2014-10-10,103.7300033569336,107.5,103.0,105.38999938964844,19704500.0,-0.020028296152557856,-1.8846128452481385,0.6459129298956524,46.30416780778075,51.93267093554793,2.259127581341403,1.8571539737156684,-1.9756949614923371,-12.634531169129417,7.842770152823246,4.5,0.6657055637738694,-2.0334957122802706,-5.809772425815808,1.742781001255267,-3.9216340690480394,-0.14535735551250184,6.386588850158688,18.50703553541617,-30.024280964819166,1.8881383567677656,10,2.0249977111816406,0.3349952697753906,-0.08500289916992188,-8.180004119873047,-3.290000915527358,4,0.026221859667247438,-1.0494752421596454,105.8499984741211,1.0670875365675379,108.87000274658205,2.780807457960193,104.29000091552734,0.026221859667247438
5725,2014-10-13,101.44000244140624,104.56999969482422,101.36000061035156,104.48999786376952,14578900.0,-0.02207655298773581,-1.0000000000000178,1.8373510311197312,42.330103013121935,51.52201150387016,4.020331081439636,4.408629407310272,0.6412312763659997,-10.136114760463684,7.1992193728489955,3.2099990844726562,0.3661478709871062,-4.345996856689467,-8.006093109606908,-0.6859006037720263,-6.176044983148188,-2.515948730230747,8.525057939854747,1.051272334273537,-44.33845910616183,1.830048126458722,10,3.724998474121108,3.4699974060058736,0.9374980926513814,-5.890003204345689,2.2699966430664205,0,0.055007827951140786,-1.8846128452481385,103.7300033569336,-1.0494752421596454,105.8499984741211,1.0670875365675379,108.87000274658205,0.055007827951140786
5726,2014-10-14,97.18000030517578,102.87999725341795,94.2699966430664,102.0,27245100.0,-0.04199528818713427,1.6170237682517261,1.580330140656229,28.400154131478246,49.330688609776644,7.6294141887328095,8.507841570795136,5.163475833664052,-5.707757215900386,7.974724083471372,8.610000610351548,-0.15098889247691716,-8.226998901367182,-13.533800373559359,-2.920197429175005,-10.88039963746327,-5.573598165271093,12.44085768524883,19.795937115124413,-18.1715300548957,2.653400736096085,10,4.439998626708984,5.249996185302734,5.197500228881836,-1.5600013732910156,5.159996032714844,1,0.11144270217169261,-1.0000000000000178,101.44000244140624,-1.8846128452481385,103.7300033569336,-1.0494752421596454,105.8499984741211,0.11144270217169261
5727,2014-10-15,96.16000366210938,97.7699966430664,91.7300033569336,95.0,23835100.0,-0.010495952252143392,1.7579943354224221,-0.2406646754262252,28.777535629914624,46.717536980342565,8.013835662787812,9.405180100665845,6.436368023483766,-4.492331620986704,9.18459943128909,6.0399932861328125,-0.6725970641007848,-8.862995910644528,-15.573121614908999,-2.152870206380058,-12.218058762776764,-5.507933058512293,12.53980264747375,26.228540350870833,-10.256632306323485,3.3550628521322374,10,4.189998626708984,4.999996185302734,6.249996185302734,-0.3900032043457031,4.42999267578125,2,0.11168882544460113,1.6170237682517261,97.18000030517578,-1.0000000000000178,101.44000244140624,-1.8846128452481385,103.7300033569336,0.11168882544460113
5728,2014-10-16,96.87999725341795,100.0,93.27999877929688,94.38999938964844,19881400.0,0.007487453867395022,-1.8535042577213214,2.1465431059430045,27.901604812443452,42.6357864383548,6.805543900474831,8.403259086441807,5.966086668991949,-5.030205440453628,10.202342362245743,6.720001220703125,-0.9390402665615909,-7.690502166748061,-15.303001538807862,-0.07800279468825977,-11.496751852777962,-3.8842524807181604,10.462224819953207,32.65691181201778,-0.4049310555879089,3.8062496860298993,10,3.470005035400405,4.280002593994155,5.530002593994155,-0.7349967956542827,3.700004577636733,3,0.07555738957833213,1.7579943354224221,96.16000366210938,1.6170237682517261,97.18000030517578,-1.0000000000000178,101.44000244140624,0.07555738957833213
5729,2014-10-17,100.75,102.31999969482422,98.62000274658205,98.62000274658205,17539000.0,0.03994635483379416,-2.4741800181243456,0.855421317588373,38.352855068565944,41.2171572726317,2.269674164868448,4.345731249527404,2.4197704473854458,-8.688945428779206,10.660571109232153,5.440002441406264,-1.143564964074784,-3.559999465942383,-11.327292549324937,4.207293617440172,-7.44364600763366,0.3236470757488945,5.343244576056151,70.24921507530762,37.58479601595073,3.8836465416912755,10,-0.3999977111816406,0.4099998474121094,1.6599998474121094,-4.115001678466797,-0.15000152587890625,4,0.01300245715725823,-1.8535042577213214,96.87999725341795,1.7579943354224221,96.16000366210938,1.6170237682517261,97.18000030517578,0.01300245715725823
5730,2014-10-20,102.20999908447266,103.58999633789062,100.81999969482422,101.1500015258789,11887100.0,0.014491306049356334,-2.2209240432213764,0.49765207766948893,42.794018988433216,40.2643304890789,0.39327117245906607,2.7710517511254693,1.2942019480863678,-9.930559942506477,11.295318114142484,2.839996337890625,-1.3648319072247546,-1.9370002746582031,-9.73854554115556,5.8645449918391535,-5.837772907906881,1.9637723585904752,2.7341861940536916,88.36426585046249,50.950432673762364,3.9007726332486796,10,-1.8599967956542969,-1.0499992370605469,0.20000076293945312,-5.229999542236328,-1.0999984741210938,0,-0.017317255248222696,-2.4741800181243456,100.75,-1.8535042577213214,96.87999725341795,1.7579943354224221,96.16000366210938,-0.017317255248222696
5731,2014-10-21,106.66999816894531,106.66999816894531,103.45999908447266,104.0500030517578,12267900.0,0.04363564352237814,1.4503855472207985,2.4716991996314985,51.6353758182771,39.582754110085446,-4.12769289264574,-1.6739610909989722,-2.787797600255047,-14.130131232596568,11.718169129163432,4.459999084472656,-1.9409357772737224,2.458998870849612,-5.406221970088353,10.324219711787578,-1.4736115496193634,6.391609291318588,-14.939994812011719,100.0,56.361965862225276,3.9326104204689827,10,-6.4949951171875,-5.509998321533203,-4.259998321533203,-8.974998474121094,-6.369995117187514,1,-0.027749124733128516,-2.2209240432213764,102.20999908447266,-2.4741800181243456,100.75,-1.8535042577213214,96.87999725341795,-0.027749124733128516
5732,2014-10-22,106.08999633789062,107.0,104.08000183105469,106.51000213623048,13763100.0,-0.005437347342371446,3.171421409147634,-0.16030785537902892,52.348785925743016,39.871622355084256,-4.451643343192586,-1.3705776161552308,-1.8429271374237146,-13.295859269019118,11.427673253622764,2.9199981689453125,-2.1346482813780767,2.0099971771240206,-5.623577962971865,9.643572317219906,-1.806790392923915,5.826784747171956,-14.061193084716791,93.36732083714246,44.516535937042434,3.8167875700479392,10,-6.474994659423828,-4.929996490478516,-3.4174957275390625,-8.394996643066406,-5.769996643066406,2,-0.03534734781266713,1.4503855472207985,106.66999816894531,-2.2209240432213764,102.20999908447266,-2.4741800181243456,100.75,-0.03534734781266713
5733,2014-10-23,107.18000030517578,108.18000030517578,105.5,106.63999938964844,13872600.0,0.01027433315968418,1.1102357001468808,-1.2856987157362738,51.041015340138664,40.39793874756847,-5.959892751087992,-2.6068365348953364,-2.567861330441957,-14.138640532003649,10.769890828955935,2.6800003051757812,-2.2543289774730937,3.1080009460449247,-4.511511751545655,10.727513643635504,-0.701755402750365,6.917757294840214,-14.552349182128907,89.53974628266434,40.04444869430168,3.8097563487952875,10,-7.224998474121094,-6.020000457763672,-4.885000228881836,-9.485000610351562,-6.629997253417983,3,-0.061485388584822775,3.171421409147634,106.08999633789062,1.4503855472207985,106.66999816894531,-2.2209240432213764,102.20999908447266,-0.061485388584822775
5734,2014-10-24,110.70999908447266,111.47000122070312,106.5999984741211,107.52999877929688,15125700.0,0.03293523763058248,1.0723395759034737,5.888879469899264,58.24468444874915,42.166225573749266,-9.38230525383436,-6.275052497784259,-5.760970657009494,-17.405884440155077,10.330782884162584,4.870002746582031,-2.812085588542047,6.5214996337890625,-1.438973433036395,14.48197270061452,2.541263100376341,10.501736167201784,-17.149207010498046,92.86383072919092,39.773620723511456,3.9802365334127274,10,-9.109996795654297,-9.109996795654297,-7.784999847412109,-13.014999389648438,-8.51999664306642,4,-0.09150029208914268,1.1102357001468808,107.18000030517578,3.171421409147634,106.08999633789062,1.4503855472207985,106.66999816894531,-0.09150029208914268
5735,2014-10-27,112.58999633789062,112.98999786376952,108.87000274658205,110.7699966430664,11505500.0,0.016981277833662656,2.145031143621758,0.5723268931333056,61.89793015472491,45.88820068744333,-10.632463925238952,-8.174043228132874,-7.376191399133859,-19.006014520374947,10.088463784138883,4.119995117187472,-2.935734904022908,8.147497177124023,-0.5493362112277538,16.8443305654758,3.799080482948142,12.495913871299905,-17.596467532177726,95.80271167769861,38.71230953645988,4.348416694175886,10,-10.229995727539062,-10.229995727539062,-9.439996719360352,-14.894996643066406,-11.70999908447267,0,-0.10649256820105657,1.0723395759034737,110.70999908447266,1.1102357001468808,107.18000030517578,3.171421409147634,106.08999633789062,-0.10649256820105657
5736,2014-10-28,113.4499969482422,114.12999725341795,112.26000213623048,113.25,16128700.0,0.007638339446878195,1.3974333894127386,0.10988845152609657,57.34915722847271,49.06282530950535,-9.992698136077905,-8.941150032397147,-7.995615849048974,-19.571759239666093,10.1302440056478,1.8699951171874716,-2.769771429714865,8.657497787475606,-0.9003129748741543,18.215308549825366,3.8785924063007258,13.436403168650486,-16.656821236723644,93.23382472729675,39.66534055377579,4.778905381174879,10,-9.74499893188478,-10.51999664306642,-9.60499763488771,-15.754997253417983,-11.629997253417983,1,-0.10877035407519975,2.145031143621758,112.58999633789062,1.0723395759034737,110.70999908447266,1.1102357001468808,107.18000030517578,-0.10877035407519975
5737,2014-10-29,110.72000122070312,113.43000030517578,108.0,109.8499984741211,21151500.0,-0.024063427068971577,-1.3763679071250536,4.350080109864648,57.887924717345264,52.394638632272226,-5.56543403224444,-6.120945621413156,-5.069859747779162,-16.506426150291617,10.032520558029804,5.449996948242202,-2.326132939243365,5.671001815795904,-4.245536498081776,15.587540129673584,0.7127326588570639,10.629270972734744,-11.84640692415664,60.48670778702411,6.378858500567368,4.958269156938843,10,-4.345001220703125,-7.790000915527344,-6.745000839233398,-13.025001525878906,-6.1300048828125,2,-0.0941112541010064,1.3974333894127386,113.4499969482422,2.145031143621758,112.58999633789062,1.0723395759034737,110.70999908447266,-0.0941112541010064
5738,2014-10-30,114.22000122070312,114.3499984741211,110.5999984741211,110.72000122070312,13796700.0,0.031611271327782076,-1.0053446482119908,4.022975805249358,66.26356642696561,55.49582878320552,-7.092990065699908,-9.338948603860587,-8.313596400949052,-19.65579461740373,10.561401854127425,3.75,-0.9232113548479361,8.68800163269043,-2.036359180871088,19.412362446251947,3.325821225909678,14.050182039471181,-13.515638569332069,98.32261608492944,38.07106205109087,5.362180406780758,10,-6.635002136230469,-11.180000305175781,-10.165000915527344,-16.525001525878906,-8.66000366210936,3,-0.12169498666893241,-1.3763679071250536,110.72000122070312,1.3974333894127386,113.4499969482422,2.145031143621758,112.58999633789062,-0.12169498666893241
5739,2014-10-31,112.0,116.83000183105469,110.76000213623048,115.9000015258789,22070000.0,-0.019436186280662904,1.107638001258315,-1.114286150251116,66.40770659115351,58.11957185017444,-3.474763944335109,-7.048741854313505,-5.905556831975304,-17.114949312909886,10.844766789654399,6.0699996948242045,0.6153140844108407,6.194000244140625,-4.909948459778121,17.29794894805937,0.6420258921812518,11.745974596099998,-9.38524833344394,45.30010385651557,-21.5129190544533,5.5519743519593705,10,-1.8549995422363281,-7.719997406005859,-7.5,-14.305000305175781,-6.089996337890625,4,-0.10223211560930534,-1.0053446482119908,114.22000122070312,-1.3763679071250536,110.72000122070312,1.3974333894127386,113.4499969482422,-0.10223211560930534
5740,2014-11-03,109.9800033569336,112.8000030517578,108.80999755859376,112.30999755859376,15356600.0,-0.01803568431309288,1.4108756733333523,0.5974341769353749,71.37609975195537,60.31298562058313,-0.26449865383040105,-4.897881760224891,-3.771599600079867,-14.778765413897077,10.940215409097851,3.990005493164034,2.212279434022406,3.9315032958984375,-7.321128336510185,15.18413492830706,-1.6948125203058737,9.557819112102749,-5.090811664057753,22.423589426335315,-48.25741822739495,5.626315816204315,11,0.47499847412109375,-5.700000762939453,-5.480003356933594,-12.285003662109375,-5.140007019042969,0,-0.07083106635526615,1.107638001258315,112.0,-1.0053446482119908,114.22000122070312,-1.3763679071250536,110.72000122070312,-0.07083106635526615
5741,2014-11-04,109.72000122070312,110.6500015258789,108.97000122070312,109.62000274658205,10206800.0,-0.0023640855455027143,-1.399997820175367,-0.0429179068556602,73.23509417781355,62.63368653747987,0.529306855876726,-4.4377451121234515,-3.5108187778552917,-14.20311331706256,11.685682693725564,1.6800003051757812,3.3407725808227013,3.400001144409174,-7.935704159162199,14.735706447980547,-2.2678515073765197,9.067853796194868,-2.9202799057186724,19.47905848279628,-54.47750984484979,5.6678526517856875,11,1.4449996948242188,-5.439998626708984,-4.552501678466797,-12.025001525878906,-5.410003662109361,1,-0.08056875564103749,1.4108756733333523,109.9800033569336,1.107638001258315,112.0,-1.0053446482119908,114.22000122070312,-0.08056875564103749
5742,2014-11-05,106.0500030517578,110.91000366210938,105.75,110.87000274658205,15459500.0,-0.03344876164887278,1.1061232878631941,-48.20073243305818,64.27016274855785,64.103591805082,4.685796993755687,-1.0433391202649318,0.1553691892698481,-10.236399791429264,11.335841169804059,5.160003662109375,4.204012176386442,-0.12899703979493893,-11.401126477862121,11.143132398272243,-5.765061758828523,5.507067679238645,10.77999877929689,2.7076083229242704,-73.31406438265282,5.636064719033589,11,5.2399978637695455,-1.7700004577636577,-0.3325042724609233,-8.080001831054673,-1.9200057983398438,2,-0.03988687633388488,-1.399997820175367,109.72000122070312,1.4108756733333523,109.9800033569336,1.107638001258315,112.0,-0.03988687633388488
5743,2014-11-06,106.94000244140624,108.4499969482422,106.0999984741211,106.94000244140624,13149400.0,0.008392261801388745,-1.7976040181288733,-0.0,60.61750212262098,64.36723821328998,4.1998308390053865,-1.9473318832506123,-0.7649285459724382,-10.805848470923493,10.967093775219627,2.3999938964844034,4.476346857435516,0.7065021514892464,-10.569469151337728,11.98247345431622,-4.931483499924241,6.344487802902734,9.668399353027354,10.740092461636005,-63.284879710062945,5.637985651413489,11,4.349998474121108,-2.659999847412095,-1.110002517700181,-7.330001831054673,-3.779998779296861,3,-0.02197499579077722,1.1061232878631941,106.0500030517578,-1.399997820175367,109.72000122070312,1.4108756733333523,109.9800033569336,-0.02197499579077722
5744,2014-11-07,106.4499969482422,108.9499969482422,106.33000183105469,108.9000015258789,12663700.0,-0.004582059865133381,1.054901819987841,-100.0,57.52306213245639,63.88114176637124,4.494669290460777,-1.3102819440525337,-0.3147637342146652,-9.989777848804792,11.45137874141551,2.619995117187514,4.781364387468827,0.08049697875978268,-11.133781678457012,11.294775635976578,-5.526642349848615,5.68763630736818,9.941236810302712,9.929030428826117,-59.709307500169594,5.6071393286084,11,4.840003967285142,-2.169994354248061,-0.8549976348877095,-6.839996337890639,-5.9899978637695455,4,-0.008360727244371535,-1.7976040181288733,106.94000244140624,1.1061232878631941,106.0500030517578,-1.399997820175367,109.72000122070312,-0.008360727244371535
5745,2014-11-10,107.0199966430664,109.37000274658205,106.66000366210938,109.06999969482422,21412900.0,0.005354623871913766,1.0452752618456624,0.8367343761191104,50.720457926984594,63.14461962176145,3.4100816410766583,-1.5186713671313186,-0.9204138412172824,-10.232037393788374,11.736152400313863,2.9200057983398438,5.101953802370559,0.3714969635009737,-10.601451599949542,11.344445526951489,-5.114977318224291,5.8579712452262385,9.158412440307615,24.612320576285022,-39.48414195954893,5.4864742817252585,11,4.2700042724609375,-2.7399940490722656,-1.424997329711914,-7.349998474121094,-4.6199951171875,0,-0.010371827843156156,1.054901819987841,106.4499969482422,-1.7976040181288733,106.94000244140624,1.1061232878631941,106.0500030517578,-0.010371827843156156
5746,2014-11-11,108.01000213623048,108.72000122070312,106.66999816894531,107.4800033569336,12206500.0,0.009250658981666326,1.1025705231034078,-0.2585356050287009,53.88665069333272,62.70003361909339,1.751445403210269,-1.745196643239396,-1.993329186864571,-10.907891942682724,10.377980108839616,2.0500030517578125,4.883459537001741,0.8200023651123161,-9.214290019560906,10.854294749785538,-4.197143827224295,5.837148557448927,7.959838765476064,43.79845992796465,-15.909895552876101,5.01714619233661,11,3.279998779296861,-3.7299995422363423,-2.4150028228759908,-8.34000396728517,-2.470001220703139,1,-0.029349187442303748,1.0452752618456624,107.0199966430664,1.054901819987841,106.4499969482422,-1.7976040181288733,106.94000244140624,-0.029349187442303748
5747,2014-11-12,106.9000015258789,107.80999755859376,105.6999969482422,107.76000213623048,12802200.0,-0.010276831667418662,3.395873732396475,-1.622646398341666,49.43365945495509,60.83004395553667,2.528492526705591,0.22205773978525656,-0.9831027992600809,-9.480618902993896,8.497782581657923,2.3100051879882812,4.297420292068466,-0.8269981384277401,-9.422214304866287,7.768218028010807,-5.124606221647014,3.4706099447915335,8.865442557793514,32.69762075524611,-22.277356993862014,4.297608083219277,11,4.364997863769531,-2.6199989318847656,-1.5725021362304688,-7.230003356933594,1.5499954223632955,2,-0.024228287467873755,1.1025705231034078,108.01000213623048,1.0452752618456624,107.0199966430664,1.054901819987841,106.4499969482422,-0.024228287467873755
5748,2014-11-13,104.1999969482422,107.0500030517578,103.51000213623048,106.95999908447266,20880400.0,-0.025257292227288453,1.4081556391153087,3.2093025318925514,36.37505185527727,57.49308231821709,4.08753486670156,3.6876437204625603,1.6665475855915304,-6.475980862332548,7.399983887801444,3.5400009155273153,3.757795043567242,-3.8930027008056527,-11.045807621111521,3.259802219500216,-7.469405160958587,-0.3166002406527184,11.162829250013004,11.774654268684854,-36.821058472293124,3.5764024601529374,11,3.955005645751939,0.08000564575193891,0.7325038909911967,-3.9149971008300923,-11.299995422363295,3,-0.000671782119715636,3.395873732396475,106.9000015258789,1.1025705231034078,108.01000213623048,1.0452752618456624,107.0199966430664,-0.000671782119715636
5749,2014-11-14,102.05999755859376,103.79000091552734,100.0,103.5,23553400.0,-0.020537422767021862,2.752468217218223,0.5217396111776047,28.19876855616532,52.695601074240415,5.217993501540818,6.251325587715357,3.778644489851345,-4.0565068675738445,7.179573122608571,4.199996948242202,3.2994774141120047,-6.098501968383772,-12.987304511643487,0.7903005748759426,-9.54290324001363,-2.6541006967539147,12.591659195939954,21.985026198046768,-19.786729699302896,3.444401271629857,11,3.3950042724609233,2.2200050354003764,2.850002288818345,-1.3949966430664205,-12.610000610351577,4,0.010778033801971176,1.4081556391153087,104.1999969482422,3.395873732396475,106.9000015258789,1.1025705231034078,108.01000213623048,0.010778033801971176
5750,2014-11-17,100.44000244140624,102.16000366210938,100.3000030517578,101.0999984741211,17100900.0,-0.015872968410149846,-2.9574699489476166,0.4583298012122384,23.88600442755964,47.21236887976776,5.970264390942489,8.149760445806763,5.31361903939009,-2.1696875291227258,7.287785354906329,1.8600006103515767,2.1148860134929635,-7.629997253417983,-14.876746036144738,-0.38324847069122825,-11.253371644781367,-4.0066228620545985,13.039521772764786,5.045898851041179,-28.96804926394787,3.623374391363378,11,5.014999389648452,3.840000152587905,4.469997406005874,0.22499847412110796,-9.150001525878892,0,0.00019909042792076725,2.752468217218223,102.05999755859376,1.4081556391153087,104.1999969482422,3.395873732396475,106.9000015258789,0.00019909042792076725
5751,2014-11-18,103.70999908447266,103.97000122070312,100.81999969482422,101.69000244140624,20163300.0,0.0325567160850484,1.480315268095025,-3.0606193718426966,36.227896119142066,44.09656147649934,1.9647049460097321,4.897748079366892,2.0154787852636247,-5.163271294914836,7.9728601599572055,3.529998779296889,1.0752826682835348,-4.212000656127927,-11.696152598952025,3.2721512866961717,-7.954076627539976,-0.46992468471587756,8.691163192564687,47.50320415132963,16.142326554247795,3.7420759714120497,11,0.9750022888183594,0.5700035095214844,1.3275012969970703,-3.0449981689453125,-9.919998168945312,1,-0.012631352522978534,-2.9574699489476166,100.44000244140624,2.752468217218223,102.05999755859376,1.4081556391153087,104.1999969482422,-0.012631352522978534
5752,2014-11-19,102.33999633789062,103.31999969482422,101.01000213623048,103.1999969482422,13864200.0,-0.013209938855231806,3.19997225690107,-0.42574358393292566,24.528299417653642,40.086650064836306,3.076641211526237,6.2951617470098,3.265723693690802,-3.521536977101505,8.708139616035387,2.6999969482421733,-0.06657911600706257,-5.394503402709958,-13.250562672784554,2.4615558673646376,-9.322533037747263,-1.4664737676726531,9.069072956983732,33.191423049202605,9.875241461666104,3.9280296350372987,11,2.3450050354003906,1.9400062561035156,-0.3149986267089844,-1.6749954223632812,-5.039993286132827,2,0.03126836713059311,1.480315268095025,103.70999908447266,-2.9574699489476166,100.44000244140624,2.752468217218223,102.05999755859376,0.03126836713059311
5753,2014-11-20,100.58999633789062,103.37999725341795,100.3000030517578,101.9499969482422,20027500.0,-0.017099863812991667,-2.175272732992977,1.5813949362147488,25.03282141278322,36.476623318205945,4.2814023470760105,7.9328633305650555,4.93215701008566,-1.5452246680222714,9.262562593898657,3.0799942016601562,-1.3645304600506734,-6.8150032043457,-15.296859643318669,1.6668532346272684,-11.055931423832192,-2.574074984859209,9.906347413393789,14.861364143009787,-5.439612077039207,4.240928219486486,11,4.095005035400391,4.465003967285156,0.16500473022460938,0.14000320434570312,-5.30999755859375,3,0.07813898893036186,3.19997225690107,102.33999633789062,1.480315268095025,103.70999908447266,-2.9574699489476166,100.44000244140624,0.07813898893036186
5754,2014-11-21,100.58000183105469,102.51000213623048,100.08000183105469,102.20999908447266,16765000.0,-9.935885475498285e-05,1.1793691902932202,1.1985268543347158,27.44721752300262,33.890707717763505,3.7673499735398934,7.531158368903647,4.9447551191510115,-1.3355789026221174,9.138185758088321,2.4300003051757955,-2.1875801371016053,-6.318497848510745,-15.171100209394467,2.534104512372977,-10.744799028952599,-1.892196668068891,9.076634420126979,12.853472453762723,-6.8824500777822415,4.4263011804418575,11,3.779998779296875,7.145000457763672,0.17499923706054688,0.14999771118164062,-6.3199996948242045,4,-0.07635713029788926,-2.175272732992977,100.58999633789062,3.19997225690107,102.33999633789062,1.480315268095025,103.70999908447266,-0.07635713029788926
5755,2014-11-24,100.5999984741211,102.3000030517578,99.44000244140624,101.11000061035156,17111100.0,0.00019881330982673973,-1.0212059859866673,0.31288527337149596,27.86406936379366,30.999309792259165,3.063015608882168,6.921724975953367,5.013723557952289,-1.1665548763167806,8.757074299662428,2.8600006103515625,-2.945778601538464,-5.699001312255859,-14.552673538117674,3.1546709136059548,-10.12583742518676,-1.2721651993249594,8.284106876966035,25.606983339958063,5.597383961322478,4.426836112930906,11,3.0250015258789062,7.535003662109375,0.15500259399414062,0.13000106811523438,-5.689994812011719,0,-0.11083500690854575,1.1793691902932202,100.58000183105469,-2.175272732992977,100.58999633789062,3.19997225690107,102.33999633789062,-0.11083500690854575
5756,2014-11-25,101.11000061035156,101.37999725341795,98.37000274658205,100.9499969482422,20640200.0,0.005069603816760138,7.600021798365391,-0.31373135668015223,35.837150946499804,29.488586624653024,1.6442259772715602,5.733815934913025,4.478909939958015,-1.4716343588643213,8.226014561586059,3.009994506835909,-3.586850727411246,-4.5719993591308565,-13.038849366853725,3.894850648592012,-8.805424362992284,-0.33857435526942936,6.829694449767473,54.69063608814171,31.150221561201498,4.233425003861433,11,1.6000022888183594,6.490001678466797,-0.3549995422363281,-0.3800010681152344,-4.319999694824219,1,-0.09712194279048258,-1.0212059859866673,100.5999984741211,1.1793691902932202,100.58000183105469,-2.175272732992977,100.58999633789062,-0.09712194279048258
5757,2014-11-26,100.3000030517578,101.5500030517578,99.83000183105469,101.25,11536500.0,-0.0080110528504026,1.2193520441815129,-5.937345031471148,30.875578467177377,28.87753402597526,1.586384047397928,6.0324335141337855,5.283831289720254,-0.45774713711377046,8.761395879189857,1.7200012207031108,-4.1001172363005765,-4.860997009277355,-13.304885788196799,3.5828917696420888,-9.082941398737077,-0.6390526198176332,6.491328930736799,38.523002421307154,12.811403597899403,4.221944389459725,11,0.8699989318847798,7.299999237060561,0.36749839782716265,0.42999649047852984,-2.650001525878892,2,-0.06490530347113843,7.600021798365391,101.11000061035156,-1.0212059859866673,100.5999984741211,1.1793691902932202,100.58000183105469,-0.06490530347113843
5758,2014-11-28,100.31999969482422,101.33000183105469,99.6999969482422,100.98999786376952,7552700.0,0.00019936831962108492,1.4148111309537055,0.7052634960407076,31.85316683267048,29.28357827892028,1.070728828734616,5.183448279000288,5.191508757138138,-0.29673632801096517,9.141414776705334,1.6300048828124858,-4.846180597899092,-4.146000289916998,-11.690684783894895,3.398684204060899,-7.9183425369059535,-0.3736580429280423,5.460772779360866,47.101382505463704,18.592273784609787,3.772342246988949,11,0.8500022888183594,7.280002593994141,0.06750106811523438,0.8650016784667969,-0.839996337890625,4,-0.030103634890882414,1.2193520441815129,100.3000030517578,7.600021798365391,101.11000061035156,-1.0212059859866673,100.5999984741211,-0.030103634890882414
5759,2014-12-01,100.5500030517578,101.98999786376952,99.7699966430664,100.0,14516100.0,0.0022926969461050106,-3.3959995165578643,-0.8209023207087347,30.453186160505027,30.013265138136433,0.6749899346483517,4.270614135455006,4.8893938683471845,-0.3467086438480038,8.938999776039735,2.220001220703111,-5.4336403929685275,-3.3434970855713004,-10.186080604795634,3.4990864336530336,-6.76478884518346,0.07779467404085949,4.341477055114922,55.47074137131044,25.375319837512713,3.4212917596121657,12,0.6199989318847798,7.049999237060561,0.007497787475600148,0.6349983215332173,1.75,0,-0.052411776355175244,1.4148111309537055,100.31999969482422,1.2193520441815129,100.3000030517578,7.600021798365391,101.11000061035156,-0.052411776355175244
5760,2014-12-02,102.19000244140624,102.77999877929688,101.0199966430664,101.16999816894531,15568200.0,0.016310286821217268,-1.6666551070421232,1.8545429324455762,33.08138572956349,29.663652872627704,-0.7718329545453173,2.1260897757012884,3.210649611931487,-1.7919596786552177,9.106540036477018,2.2299957275390767,-5.432741142896262,-1.3139976501465043,-7.5585183814583985,4.93052308116539,-4.436258015802451,1.8082627155094428,1.9189003822315982,86.62138619822221,55.852674992089476,3.122260365655949,12,-1.3150024414062358,5.409999847412124,-0.5900001525878764,-0.5900001525878764,0.01999664306642046,1,-0.0776005491312387,-3.3959995165578643,100.5500030517578,1.4148111309537055,100.31999969482422,1.2193520441815129,100.3000030517578,-0.0776005491312387
5761,2014-12-03,100.87999725341795,103.08000183105469,99.86000061035156,103.04000091552734,17620800.0,-0.012819308706244703,1.8749940395501392,-2.117641778987881,32.70113108005957,30.571745279561693,0.10562807429822385,2.88793317798806,4.468467815910472,-0.3107297569284384,9.408055762902318,3.220001220703125,-5.058529443503119,-2.1820026397705163,-7.793290574823402,3.4292852952823694,-4.987646607296966,0.6236413277559336,2.540237560973182,34.91120119903141,4.20528294565613,2.8056439675264446,12,-0.004997253417954539,6.720005035400405,1.480003356933608,1.480003356933608,0.3300018310547017,2,-0.059179160922373075,-1.6666551070421232,102.19000244140624,-3.3959995165578643,100.5500030517578,1.4148111309537055,100.31999969482422,-0.059179160922373075
5762,2014-12-04,101.81999969482422,102.02999877929688,99.86000061035156,100.7699966430664,12052800.0,0.00931802604083054,1.9523760094666693,-0.4861116997979595,42.39130911991179,32.50046613590931,-1.0235277785954509,1.702045749970381,3.379095430221497,-1.0587310368916292,10.286163979236273,2.1699981689453125,-4.365053491329675,-1.0305000305175724,-6.484245794475356,4.423245733440211,-3.7573729124964643,1.6963728514613194,1.2600021362304688,62.721884141716764,28.39766344931872,2.726872881978894,12,-1.0949974060058594,5.780002593994141,1.4974994659423828,1.1100006103515625,-4.6100006103515625,3,-0.049400891714524,1.8749940395501392,100.87999725341795,-1.6666551070421232,102.19000244140624,-3.3959995165578643,100.5500030517578,-0.049400891714524
5763,2014-12-05,104.58999633789062,105.4499969482422,102.1500015258789,102.29000091552734,18127600.0,0.02720483845382704,-1.558141735543311,2.1904654643744643,57.77504759582462,35.870225032889536,-3.5385735636685354,-1.320749962748721,0.5330028016513779,-3.5867355920101573,10.74453130963976,3.629997253417983,-4.204960442978944,1.856996917724615,-3.320008275099511,7.034002110548741,-0.731505678687455,4.445499514136685,-6.2199935913085795,84.85914499744098,46.95102966792216,2.5885025964120634,12,-2.6799964904785014,3.0100059509277344,0.06250381469726562,-1.6599960327148438,-5.329994201660142,4,-0.06635428869880855,1.9523760094666693,101.81999969482422,1.8749940395501392,100.87999725341795,-1.6666551070421232,102.19000244140624,-0.06635428869880855
5764,2014-12-08,105.55999755859376,107.58000183105469,104.91999816894531,105.0500030517578,13754200.0,0.009274321203429858,-5.909062085092048,0.22173718342097334,66.38923405153216,40.15079888708269,-4.165969960359746,-2.4884294927867217,-0.536919307457083,-4.2758308616088385,11.540508074506176,2.9900054931640625,-3.605804561232489,2.8714981079101705,-2.184874859809895,7.927871075630236,0.3433116240501448,5.399684591770196,-7.048394927978521,73.83414568583521,30.456828887509573,2.5281864838600323,12,-2.584995269775405,2.040004730224595,-0.2474975585937642,-2.5199966430664205,-8.159996032714858,0,-0.05759752124174988,-1.558141735543311,104.58999633789062,1.9523760094666693,101.81999969482422,1.8749940395501392,100.87999725341795,-0.05759752124174988
5765,2014-12-09,105.91000366210938,106.0,102.22000122070312,103.80999755859376,11330900.0,0.0033157077644050403,2.3157901781531502,4.1177033779131555,58.661432223066576,42.686830140034566,-4.116426482946295,-3.0839742123191627,-0.9567925161942696,-4.405828629497762,12.126881243866375,3.779998779296875,-2.859998125318782,3.277003860473627,-1.600386042937373,8.154393763884627,0.838308908768127,5.715698812179127,-7.035665063476557,78.36790278650744,34.04549894965999,2.438694951705497,12,-2.2700042724609375,-0.3250007629394531,1.3024978637695312,-1.6300010681152344,-5.200004577636719,1,-0.03408554891442328,-5.909062085092048,105.55999755859376,-1.558141735543311,104.58999633789062,1.9523760094666693,101.81999969482422,-0.03408554891442328
5766,2014-12-10,104.83999633789062,106.76000213623048,104.47000122070312,105.88999938964844,11903000.0,-0.010102986377306333,-1.5586698377788735,-0.5000000000000033,60.08063771846815,45.93183672351132,-2.75097139075811,-2.385962084274013,0.06364597946617323,-3.1145322536518165,12.664240219934527,2.290000915527358,-2.2201791255205023,2.365496826171878,-1.949804250077662,6.680797902421418,0.20784628804710792,4.523147364296648,-5.617431209960927,64.50770647786884,18.001637189565876,2.1576505381247677,12,-1.1999969482421875,-0.19999313354492188,2.527505874633789,-0.5599937438964844,-1.05999755859375,2,-0.025085819775705676,2.3157901781531502,105.91000366210938,-5.909062085092048,105.55999755859376,-1.558141735543311,104.58999633789062,-0.025085819775705676
5767,2014-12-11,104.30999755859376,106.9000015258789,104.0,105.2300033569336,10962200.0,-0.005055310929129697,-2.7662335088753585,0.8761934518186835,66.63684517253479,49.79668987238513,-1.779465985747251,-2.1712709590036496,0.5646199280399884,-2.371584349006355,13.251093975918437,2.9000015258789062,-1.5710074754571792,1.964998245239272,-1.9256718370541108,5.855668327532655,0.0196632040925806,3.9103332863859634,-4.753134962539065,39.77893022687287,-10.28673697396895,1.945335041146688,12,-0.6349983215332173,0.3300056457519389,3.412504196166978,-0.029994964599623586,-0.7299957275390767,3,-0.029719092576718342,-1.5586698377788735,104.83999633789062,2.3157901781531502,105.91000366210938,-5.909062085092048,105.55999755859376,-0.029719092576718342
5768,2014-12-12,104.12999725341795,106.4000015258789,103.33999633789062,103.47000122070312,11245100.0,-0.001725628505308885,-5.652143265857846,-0.7173824707472569,65.63872743197567,53.70619445810409,-1.1199577202472568,-2.1046924165706002,0.7461103734653278,-1.9936464423954448,13.370095968134867,3.0600051879882812,-1.1885270000012724,1.7884979248046733,-2.095265752939369,5.672261602548716,-0.15338391406734786,3.7303797636766944,-4.2522090879632515,35.63425028396691,-18.347917208683626,1.94188183887202,12,-0.40999603271482954,-0.2599945068359091,3.6550045013427876,0.15000534057618609,1.010002136230483,4,-0.06645537646663247,-2.7662335088753585,104.30999755859376,-1.5586698377788735,104.83999633789062,2.3157901781531502,105.91000366210938,-0.06645537646663247
5769,2014-12-15,103.16000366210938,105.94000244140624,102.37000274658205,105.23999786376952,16206000.0,-0.00931521767880139,1.0517219833775828,-3.1515253100905594,60.40651611754714,56.74232005676894,0.2896597439295192,-1.1047023906602789,1.6431671223694195,-0.8325397162774948,12.798826839307411,3.5699996948241903,-0.629927497505804,0.7635040283203125,-3.1346035252907427,4.661611581931368,-1.185549748485215,2.71255780512584,-2.9741269500306657,20.0855209425236,-35.937411967435466,1.9490537768055254,12,0.55999755859375,0.7099990844726705,4.624998092651367,1.1199989318847656,2.3799972534179688,0,-0.03780536436052262,-5.652143265857846,104.12999725341795,-2.7662335088753585,104.30999755859376,-1.5586698377788735,104.83999633789062,-0.03780536436052262
5770,2014-12-16,100.45999908447266,102.91000366210938,100.38999938964844,102.63999938964844,13047100.0,-0.02617297869124091,-1.1724177620220528,1.048079991490274,47.757070610008775,58.41520222676329,3.0379265990272586,1.6831743201107656,4.282167459474152,2.055994896755223,12.40390914565926,2.7700042724609375,-0.13371939474026817,-1.9375003814697322,-5.833504677185829,1.9585039142463643,-3.8855025293277805,0.010501766388316014,7.120002746582031,1.0752637765607733,-52.83940252942574,1.9480021478580498,12,3.2600021362304688,3.410003662109389,7.325002670288086,3.8200035095214844,6.650001525878906,1,-0.03045986050647609,1.0517219833775828,103.16000366210938,-5.652143265857846,104.12999725341795,-2.7662335088753585,104.30999755859376,-0.03045986050647609
5771,2014-12-17,102.4000015258789,102.73999786376952,99.55999755859376,100.47000122070312,13557600.0,0.019311193102589774,1.4367883962735764,-0.8853211169712008,56.722138455278994,60.00751659735965,1.4932416104738309,-0.3794568346552154,2.329525735777679,0.2918506796702758,12.632028490564803,3.180000305175753,0.44873248521238907,0.06800193786621378,-3.778830835225179,3.9148347109576065,-1.8554144486794826,1.9914183244119101,5.036200256347655,38.6921312296726,-16.46022365668142,1.9234163865456972,12,1.1699981689453125,1.1450004577636719,5.385000228881836,1.8800010681152344,2.6299972534179688,2,-0.016503929845930188,-1.1724177620220528,100.45999908447266,1.0517219833775828,103.16000366210938,-5.652143265857846,104.12999725341795,-0.016503929845930188
5772,2014-12-18,105.54000091552734,105.70999908447266,103.66000366210938,104.4800033569336,14285600.0,0.030664056082605473,1.9285776566757493,0.5492214461060446,63.92741579584187,60.69111306402824,-1.1885740527637836,-3.444003741272539,-0.9345362011979574,-2.6766759130158846,12.492197611403387,3.30999755859375,0.9808984043796443,3.0480010986328097,-1.0577147740474828,7.153716971313102,0.9951431622926634,5.100859034972956,1.5811526977539074,87.42689895408198,29.964990883869568,2.052857936340149,12,-1.970001220703125,-2.450000762939439,2.2450008392333984,-1.2599983215332031,-3.090003967285142,3,-0.01667616184349996,1.4367883962735764,102.4000015258789,-1.1724177620220528,100.45999908447266,1.0517219833775828,103.16000366210938,-0.01667616184349996
5773,2014-12-19,108.4499969482422,109.48999786376952,104.63999938964844,105.88999938964844,21210300.0,0.027572446536588302,1.0905168586621659,2.4150975988944685,68.44068380987936,60.91905192606681,-3.9039944839276615,-6.044880135179412,-3.839979614614535,-5.409310605803881,12.274152397695147,4.8499984741210795,1.7420852851624602,5.564997100830098,0.7777020612187044,10.352292140441492,3.1713495810244012,7.958644620635795,-8.889999389648438,89.52667790971525,30.498742533590438,2.3936475198057003,12,-3.924999237060561,-4.5199966430664205,-0.6774959564209126,-4.169994354248061,-4.2699966430664205,4,-0.04490544263926277,1.9285776566757493,105.54000091552734,1.4367883962735764,102.4000015258789,-1.1724177620220528,100.45999908447266,-0.04490544263926277
5774,2014-12-22,92.9000015258789,98.06999969482422,92.4499969482422,96.7300033569336,72464200.0,-0.14338400977350452,-1.376316994961071,-1.4960958920439562,36.85253548272161,58.495841177139596,10.796716090468237,9.381228565441305,11.60231422211541,10.26519067807996,12.448426447266176,16.0,1.8612387705825881,-9.60099830627442,-16.09471147523702,-3.1072851373118198,-12.847854890755713,-6.354141721793127,16.58999633789061,2.640871792598603,-50.7115704426236,3.2468565844812995,12,8.069995880126953,8.069995880126953,13.317501068115234,11.380001068115234,11.930000305175781,0,0.13175454965261624,1.0905168586621659,108.4499969482422,1.9285776566757493,105.54000091552734,1.4367883962735764,102.4000015258789,0.13175454965261624
5775,2014-12-23,89.44999694824219,93.5,85.94999694824219,93.41000366210938,61035200.0,-0.0371367548005439,2.6473450071686835,1.0339438174045728,34.74780143380461,55.68108158995475,13.037343910076984,12.599031930538814,14.97613215494917,13.821701923184605,12.785317068940918,7.5500030517578125,1.3529652106883816,-12.49350280761719,-21.20886395102204,-3.7781416642123418,-16.85118337931962,-8.135822235914759,20.04000091552733,14.868308682568268,-39.13072551893963,4.357680571702428,12,8.270000457763672,8.270000457763672,15.417505264282227,14.830005645751953,16.74000549316405,1,0.1798770767604967,-1.376316994961071,92.9000015258789,1.0905168586621659,108.4499969482422,1.9285776566757493,105.54000091552734,0.1798770767604967
5776,2014-12-24,91.29000091552734,92.66999816894531,88.86000061035156,88.9800033569336,21196200.0,0.020570195976080674,-1.9882298030720993,-0.5833317278237382,36.278347756338256,52.30791521037736,10.139409364214416,10.525252264438606,13.217085358895062,12.089127767394046,12.86504749479873,3.80999755859375,0.5874019628222129,-10.162498855590826,-20.096797933982543,-0.22819977719910867,-15.129648394786685,-5.195349316394967,17.258396911621077,22.6848078147814,-28.962865709381298,4.96714953919586,12,6.429996490478516,6.429996490478516,13.57750129699707,12.990001678466797,15.889999389648438,2,0.17329389348415947,2.6473450071686835,89.44999694824219,-1.376316994961071,92.9000015258789,1.0905168586621659,108.4499969482422,0.17329389348415947
5777,2014-12-26,93.79000091552734,94.36000061035156,92.30999755859376,92.76000213623048,17649600.0,0.02738525550364823,-1.1243467604854496,0.445887388696588,35.826782769589386,48.99547691455666,6.6941813373606465,7.918519264086967,10.861644481345124,9.710748620681102,12.8557061769767,3.0699996948242188,-0.03820685584460648,-7.336998748779294,-17.840587608964157,3.1665901114055686,-12.588793178871725,-2.0852043186868627,13.854460876464827,33.305028302330165,-13.557441811792081,5.2517944300924295,12,3.9299964904785156,3.9299964904785156,10.692501068115234,10.490001678466797,4.6399993896484375,4,0.11984217671447639,-1.9882298030720993,91.29000091552734,2.6473450071686835,89.44999694824219,-1.376316994961071,92.9000015258789,0.11984217671447639
5778,2014-12-29,97.3000030517578,97.41999816894531,95.4000015258789,96.06999969482422,20634000.0,0.03742405482426392,1.748306734137797,1.1941794317205443,39.83760884649,46.7100427733281,2.3618303380341246,4.396053953329073,7.516757398415976,6.335709562296259,12.540401504015659,3.6299972534179688,-0.5823530883798185,-3.675996780395522,-14.31439975827223,6.962406197481187,-8.995198269333883,1.6432047085428394,9.47668014648437,93.6468938236539,48.12260771284829,5.319201488938356,12,0.4199943542480611,0.4199943542480611,7.18249893188478,6.979999542236342,2.599998474121108,0,0.05292902091426366,-1.1243467604854496,93.79000091552734,-1.9882298030720993,91.29000091552734,2.6473450071686835,89.44999694824219,0.05292902091426366
5779,2014-12-30,95.27999877929688,98.23999786376952,95.06999969482422,97.73999786376952,18488400.0,-0.020760577688639925,-1.2013897167319572,-1.9999937972571586,37.437955964828696,45.5634744794192,3.516281116783773,6.3253007602975515,9.557047569564048,8.492116514070062,12.410950267489904,3.1699981689452983,-1.2732049133421413,-5.432500839233398,-16.37212935793552,5.507127679468724,-10.902315098584452,0.03731342011765548,10.663616968945291,75.91538759990696,33.1185550886299,5.469814259351058,12,2.4399986267089844,2.4399986267089844,9.590002059936523,9.000003814697266,2.2000045776367188,1,0.09340891729537648,1.748306734137797,97.3000030517578,-1.1243467604854496,93.79000091552734,-1.9882298030720993,91.29000091552734,0.09340891729537648
5780,2014-12-31,94.26000213623048,96.75,94.23999786376952,96.0,13879000.0,-0.010705254577396461,-1.8202169654835143,0.707316468023209,37.48226021433436,43.42571023042535,3.9831958437028163,7.083937697952436,10.538828577205223,9.63758263063714,12.645727848603306,2.510002136230483,-2.036003386085099,-6.055997467040996,-17.339576187601693,5.227581253519702,-11.697786827321337,-0.414208106760654,10.883868860011688,57.56932949965658,16.795093943345137,5.641789360280346,12,3.4599952697753764,3.4599952697753764,11.782499313354478,10.020000457763658,2.6399993896484233,2,0.11213663754800018,-1.2013897167319572,95.27999877929688,1.748306734137797,97.3000030517578,-1.1243467604854496,93.79000091552734,0.11213663754800018
5781,2015-01-02,94.91000366210938,96.6500015258789,94.5199966430664,95.13999938964844,12340200.0,0.00689583610383826,-3.2177906695673193,0.13218161489049282,38.90987162167999,40.64598309996292,2.412731148882443,6.286035263633977,9.713595468217747,9.110599516907484,12.535270711849957,2.3899993896484233,-2.7207643097148093,-5.10749626159668,-16.641342236512656,6.426349713319297,-10.874419249054668,0.6594267258613087,9.466112372212791,43.84495733071555,2.823174770670967,5.766922987457985,1,2.8099937438964844,2.8099937438964844,10.96999740600586,9.369998931884766,3.4099960327148438,4,0.1188494188605762,-1.8202169654835143,94.26000213623048,-1.2013897167319572,95.27999877929688,1.748306734137797,97.3000030517578,0.1188494188605762
5782,2015-01-05,96.79000091552734,98.7300033569336,93.18000030517578,95.23999786376952,27530400.0,0.019808209681573485,1.0441970319872085,-6.739268891395271,41.674233174918406,37.671933029411704,-0.9375772779207097,4.226580602451207,7.695297521651753,7.358776090750297,12.230081600116284,5.5500030517578125,-3.0089801190584353,-2.97599906921387,-14.56359056464855,8.61159242622081,-8.76979481693121,2.81779667850347,6.849070355351628,65.04502027630765,22.377527455536466,5.793795747717338,1,-4.450000762939453,0.9299964904785156,8.365001678466797,7.490001678466797,3.19000244140625,0,0.10734579286465995,-3.2177906695673193,94.91000366210938,-1.8202169654835143,94.26000213623048,-1.2013897167319572,95.27999877929688,0.10734579286465995
5783,2015-01-06,97.6500015258789,99.33999633789062,96.08999633789062,98.47000122070312,22363800.0,0.008885221636707241,1.5390724884739064,-0.5290310195804285,43.73436317125254,38.43658055035958,-3.90088501698078,2.9723907260395066,6.66899857779093,6.623351739200842,13.192795925336547,3.25,-3.637241516059774,-1.768998718261713,-13.162363790436089,9.624366353912663,-7.465681254348908,3.927683817825482,5.281506772094588,72.56500161629322,25.92400370609691,5.696682536087189,1,-5.0050048828125,0.06999588012695312,6.7350006103515625,6.630001068115234,3.150001525878892,1,0.007987698587901937,1.0441970319872085,96.79000091552734,-3.2177906695673193,94.91000366210938,-1.8202169654835143,94.26000213623048,0.007987698587901937
5784,2015-01-07,99.4800033569336,99.9000015258789,98.44000244140624,99.30999755859376,16373700.0,0.018740417843922996,1.8910811811184496,-0.20732422147580584,48.86311416617279,40.00494863173382,-5.251621004068156,0.6993944995494559,4.576734660872972,4.8918304910005475,13.537711652857986,2.25,-4.7288457865775655,0.3650028228759794,-10.656843457759436,11.386849103511395,-5.145920317441721,5.87592596319368,2.772244487050642,93.75002838315902,39.637341033532664,5.510923140317704,1,-5.100002288818359,-1.7600059509277344,4.904998779296875,4.799999237060547,2.4199981689453125,2,0.0042219356129127306,1.5390724884739064,97.6500015258789,1.0441970319872085,96.79000091552734,-3.2177906695673193,94.91000366210938,0.0042219356129127306
5785,2015-01-08,102.3000030517578,102.4499969482422,100.29000091552734,100.8000030517578,18902300.0,0.02834740248958445,1.4000118680274738,8.82322847013492,49.886313703401136,41.51694484807414,-6.7689900395594975,-2.5348894123565913,1.4612270438182122,2.137732202366564,14.096617887685847,2.969993591308608,-6.254036383060793,3.365502548217762,-7.300289021769757,14.031294118205281,-1.9673932367760045,8.698398333211529,-16.35000610351561,98.38194227830068,40.57051816759646,5.332895784993762,1,-4.920005798339815,-4.580005645751939,2.0849990844726705,1.9799995422363423,1.5399932861328267,3,-0.04711632014698541,1.8910811811184496,99.4800033569336,1.5390724884739064,97.6500015258789,1.0441970319872085,96.79000091552734,-0.04711632014698541
5786,2015-01-09,102.20999908447266,103.83000183105469,101.75,103.5199966430664,14738100.0,-0.0008798041505395648,1.1554334506067914,-0.8733317057291666,45.93207771132375,42.63975539715573,-5.550813495706564,-2.795339224619852,1.2208598698813091,2.2741436047253387,14.899084446465855,2.0800018310546875,-5.592138208615523,3.406998443603513,-7.014274710711177,13.828271597918203,-1.8036381335538323,8.617635020760858,-15.93000213623047,84.78870878426153,29.454289324190043,5.210636577157348,1,-3.704998016357422,-4.490001678466797,2.0275020599365234,2.0700035095214844,1.7300033569335795,4,-0.05195184038897449,1.4000118680274738,102.3000030517578,1.8910811811184496,99.4800033569336,1.5390724884739064,97.6500015258789,-0.05195184038897449
5787,2015-01-12,101.20999908447266,103.33999633789062,100.76000213623048,102.83999633789062,12746000.0,-0.009783778582891256,-1.0395282424286405,1.2442750314494713,40.72271187156496,42.73810017771962,-3.7857070856855017,-2.1497078545667847,1.9600664908963807,3.3062656617274797,15.59372671091075,2.579994201660142,-4.484377652712368,2.5619983673095703,-7.60347533613951,12.727472070758651,-2.520738484414963,7.644735219034104,-14.228001940917977,66.14985933929884,14.515090914505635,5.082736851724539,1,-2.704998016357422,-3.490001678466797,3.0275020599365234,3.0700035095214844,1.5200042724609375,0,-0.028554484890730647,1.1554334506067914,102.20999908447266,1.4000118680274738,102.3000030517578,1.8910811811184496,99.4800033569336,-0.028554484890730647
5788,2015-01-13,97.20999908447266,101.87999725341795,95.25,101.8499984741211,27030600.0,-0.039521786742251486,1.8212772588704054,2.846630189050162,57.84491258279988,45.00553980193864,0.22370857091802065,1.3758208206530753,5.534583044062458,7.32327789209765,16.514846560028808,6.6299972534179545,-3.578727087351126,-1.0920017242431612,-10.937880457183525,8.753877008697202,-6.01494109071335,3.8309376422270276,-9.554081753417975,22.843807298252354,-33.54302650531697,4.922939366470183,1,1.2950019836425781,0.5099983215332031,6.952503204345703,7.070003509521484,5.400001525878906,1,0.028495055020563154,-1.0395282424286405,101.20999908447266,1.1554334506067914,102.20999908447266,1.4000118680274738,102.3000030517578,0.028495055020563154
5789,2015-01-14,99.26000213623048,100.08999633789062,95.70999908447266,96.0,16183700.0,0.02108839698657361,-1.281246212625443,-0.7025867597102176,68.8147287323068,48.48692519282448,-1.3436598156732487,-1.0343743699800996,3.1457134372703166,5.27874913808094,17.173848976930305,4.379997253417969,-2.7253022128576276,1.1530014038086023,-8.438973118102851,10.744975925720055,-3.6429858571471243,5.948988664764329,-10.9571214251758,46.73661166034457,-14.286448592808824,4.795987260955726,1,-0.7550010681152486,-1.5400047302246236,5.494998931884751,5.020000457763658,5.25,2,0.015514818480597325,1.8212772588704054,97.20999908447266,-1.0395282424286405,101.20999908447266,1.1554334506067914,102.20999908447266,0.015514818480597325
5790,2015-01-15,97.4000015258789,100.38999938964844,97.2300033569336,99.3000030517578,11442200.0,-0.018738671875090263,-1.821427719932834,-0.5828221720357062,61.709463193816966,51.02021314528413,1.1271189945865814,0.6162185155781827,4.703367921099812,7.106479289191697,17.246525484267362,3.1599960327148438,-2.295763956028381,-0.5539993286132869,-10.085370795821888,8.977372138595314,-5.319685062217587,4.211686404991013,-8.476035970024228,25.058287494731452,-39.128307060503026,4.7656857336042995,1,1.1049995422363281,0.3199958801269531,7.887500762939453,6.880001068115234,7.2999954223632955,3,0.04620123130906073,-1.281246212625443,99.26000213623048,1.8212772588704054,97.20999908447266,-1.0395282424286405,101.20999908447266,0.04620123130906073
5791,2015-01-16,100.70999908447266,100.88999938964844,97.06999969482422,97.41999816894531,14097700.0,0.033983547297114614,1.0931496426727534,-1.7315780386047184,62.86244575048544,53.3744589870138,-1.4233038648337555,-2.9796497046788346,1.1316349029943638,3.727405814677482,17.04120528730232,3.8199996948242188,-1.4497680603375471,2.840498352050787,-6.5538924556733775,12.234889159774951,-1.8566970518112953,7.537693755912869,-11.18979207760998,67.49074852976126,-0.5772820031231873,4.69719540386208,1,-1.1699981689453125,-2.990001678466797,3.9025020599365234,3.5700035095214844,3.720001220703125,4,0.03107930971970929,-1.821427719932834,97.4000015258789,-1.281246212625443,99.26000213623048,1.8212772588704054,97.20999908447266,0.03107930971970929
5792,2015-01-20,103.77999877929688,104.0500030517578,100.1500015258789,101.13999938964844,18838100.0,0.030483563923470847,1.4528250281903154,0.8024312021278815,62.244886778775914,55.431183832294174,-3.796770637865208,-6.522686487481209,-2.0515098934457967,0.624322070414749,17.6254895607888,3.900001525878892,-0.3848853075270853,5.998498153686526,-3.122348786515488,15.11934509388854,1.4380746835855263,10.558921623787526,-13.68739997946652,96.93177069515913,30.773305602373952,4.560423470101004,1,-4.129997253417969,-6.060001373291016,0.3600025177001953,0.5000038146972656,0.4100036621093608,1,0.0015417581806840275,1.0931496426727534,100.70999908447266,-1.821427719932834,97.4000015258789,-1.281246212625443,99.26000213623048,0.0015417581806840275
5793,2015-01-21,103.58000183105469,105.06999969482422,102.56999969482422,103.04000091552734,12312500.0,-0.0019271242107788966,-2.378370715563414,0.2045458486258417,66.84253907742537,57.42889771132224,-2.9805829982414025,-7.068658016664045,-1.9980065658258468,0.7715334592992349,17.87220607413852,2.5,0.6366153304901161,6.042000961303714,-2.0855576431607687,14.169559565768196,1.9782216590714654,10.105780263535962,-12.64995877610869,84.08122044221142,18.36558697910995,4.063779302232244,1,-3.420001983642578,-5.860004425048828,0.5774993896484375,0.7000007629394531,-0.0500030517578125,2,-0.008206202540018248,1.4528250281903154,103.77999877929688,1.0931496426727534,100.70999908447266,-1.821427719932834,97.4000015258789,-0.008206202540018248
5794,2015-01-22,105.13999938964844,105.18000030517578,101.55999755859376,104.13999938964844,12963100.0,0.015060798716128643,5.7036974243772605,1.8518487121886436,71.60444225884612,59.842023106371684,-4.082607374336533,-8.078855840130018,-3.6735940598010757,-0.8343109288845341,16.873687126450267,3.620002746582017,1.502933912622865,6.9899986267089815,-1.5022295022802723,15.482226755698235,2.7438845622143475,11.236112691203616,-13.078759803512185,99.50677049917496,31.407374293797147,4.246114064494628,1,-4.924999237060547,-7.420001983642578,-1.3449974060058594,-0.8599967956542969,-1.30999755859375,3,-0.02406314241947738,-2.378370715563414,103.58000183105469,1.4528250281903154,103.77999877929688,1.0931496426727534,100.70999908447266,-0.02406314241947738
5795,2015-01-23,105.54000091552734,106.11000061035156,103.8000030517578,104.4000015258789,9593500.0,0.0038044657428282225,1.0263147327702873,1.1399993896484375,71.31968937684098,62.66286884698471,-4.441783822576241,-7.601354224420845,-4.205296287639726,-1.279097025407566,14.8404857792525,2.309997558593764,2.267673193488406,6.585499954223636,-1.473987202262336,14.644987110709607,2.55575637598065,10.615243532466621,-12.166885257487138,93.69469427989578,21.59669619810869,4.029743578242983,1,-4.8600006103515625,-7.820003509521484,-1.7449989318847656,-1.2599983215332031,-2.75,4,-0.009759321303410395,5.7036974243772605,105.13999938964844,-2.378370715563414,103.58000183105469,1.4528250281903154,103.77999877929688,-0.009759321303410395
5796,2015-01-26,107.11000061035156,107.7699966430664,104.87000274658205,104.87000274658205,10307500.0,0.014875873424341046,-1.5892827340506535,1.9649114588213124,70.95856731018628,66.02240834016486,-5.8598486143096835,-8.353688547334329,-5.923384252951678,-2.9139473974761927,12.841024965866607,2.899993896484361,2.7065852004631097,7.364499664306635,-0.632760746584367,15.361760075197637,3.365869458861141,11.363129869752129,-12.208458758033998,91.3386291911635,17.590520199209166,3.998630205445498,1,-5.600002288818359,-9.390003204345703,-3.3149986267089844,-2.829998016357422,-4.050003051757798,0,-0.022500267466868507,1.0263147327702873,105.54000091552734,5.7036974243772605,105.13999938964844,-2.378370715563414,103.58000183105469,-0.022500267466868507
5797,2015-01-27,105.02999877929688,107.0199966430664,104.86000061035156,105.94000244140624,10341100.0,-0.019419305566259815,-2.45599365234375,-0.40625202230237256,64.28017825144579,66.73743785890329,-3.55482289958492,-5.679636503568815,-3.9829096426314123,-0.9126674252640044,11.188071332228105,2.25,2.856300160442075,4.722497940063477,-3.090216205419523,12.535212085546476,0.8161408673219768,8.628855012804976,-8.326873256274467,55.877644642161584,-17.275726928531526,3.9063570727414967,1,-3.2900009155273438,-7.310001373291016,-1.4724979400634766,-0.7499961853027344,-1.6100006103515625,1,-0.005712639065929115,-1.5892827340506535,107.11000061035156,1.0263147327702873,105.54000091552734,5.7036974243772605,105.13999938964844,-0.005712639065929115
5798,2015-01-28,102.4499969482422,105.5,102.3499984741211,105.31999969482422,11554500.0,-0.024564427887656337,-1.0521184618940285,3.1538364800966163,55.58479343395872,65.26744504797573,-0.17138287392906193,-2.8396162145018025,-1.4882490934975436,1.6138463296484673,10.149320320211372,3.1500015258789062,3.1601557670870477,1.8849964141845845,-5.849438016118825,9.619430844487994,-1.9822208009671272,5.752213629336296,-4.197509468413628,14.331715311742546,-53.89407959737089,3.867217215151705,1,-0.02999877929688921,-4.729999542236342,0.880002975463853,1.830005645751939,-0.6399993896484375,2,0.016983948706636776,-2.45599365234375,105.02999877929688,-1.5892827340506535,107.11000061035156,1.0263147327702873,105.54000091552734,0.016983948706636776
5799,2015-01-29,104.18000030517578,104.51000213623048,101.06999969482422,102.5,8410500.0,0.016886319262728433,1.9401680420202627,-0.585365399798502,53.68626802144729,64.37597891771243,-1.2628980430256433,-4.077734168768828,-3.216261363080889,-0.13617751673308476,9.364548431333306,3.440002441406264,3.8459440789867188,3.169999694824213,-4.303863383417905,10.643862773066331,-0.5669318442968461,6.906931233945272,-4.595061542493909,46.41794070021932,-17.250019535435122,3.7369315391210587,1,-1.7600021362304688,-7.320003509521484,0.04749870300292969,0.10000228881835938,-2.809997558593736,3,-0.006239216010509252,-1.0521184618940285,102.4499969482422,-2.45599365234375,105.02999877929688,-1.5892827340506535,107.11000061035156,-0.006239216010509252
5800,2015-01-30,104.83000183105469,106.2699966430664,103.7300033569336,104.33000183105469,13608200.0,0.006239216010509141,-1.98823275978135,0.29761899355588756,55.02686535877908,63.50535887418951,-0.8360356907488864,-4.10576024283705,-3.804452400412117,-0.8213045916282908,8.229684365825056,2.5399932861328125,4.178176969255929,3.291501235961917,-3.6484240553329528,10.231426527256787,-0.17846140968552504,6.761463881609359,-4.099154965118984,56.119460430753534,-4.675408807240316,3.469962645647435,1,-0.8700027465820312,-7.970005035400391,-3.860004425048828,-0.5499992370605469,-6.0,4,-0.009539253863713681,1.9401680420202627,104.18000030517578,-1.0521184618940285,102.4499969482422,-2.45599365234375,105.02999877929688,-0.009539253863713681
5801,2015-02-02,106.19000244140624,107.19000244140624,104.43000030517578,106.0999984741211,13965600.0,0.012973391076948948,1.6411453561168503,0.18000793457028408,59.42468255863613,63.19200284972953,-1.4940674820971367,-4.824728648278935,-5.190982691699304,-2.198660049867783,7.065927427887892,2.7600021362304545,4.091325317223408,4.087501907348624,-2.4031351337116433,10.578138948408892,0.8421833868184905,7.332820427878758,-5.120002746582017,83.66013805208677,22.570116913143394,3.2453185205301316,2,-1.7700042724609233,-7.875003814697251,-8.470005035400376,-4.800003051757798,-7.220001220703111,0,-0.032018094431770616,-1.98823275978135,104.83000183105469,1.9401680420202627,104.18000030517578,-1.0521184618940285,102.4499969482422,-0.032018094431770616
5802,2015-02-03,107.18000030517578,107.30999755859376,104.0999984741211,106.70999908447266,19849900.0,0.009322891430535662,7.794569511506563,5.22200559464353,71.29431794331632,63.68664494593964,-2.1803421567021815,-5.266436113877987,-6.152387318832865,-3.2376356478470143,6.348113929361948,3.2099990844726705,4.444733215744776,4.557999801635745,-1.8042325284955467,10.920232131767037,1.3768836365700992,7.739115966701391,-5.172001037597653,97.91670996920098,30.667375669609783,3.181116165065644,2,-2.7600021362304688,-7.140003204345703,-9.460002899169922,-5.790000915527344,-7.25,1,-0.03844003298050991,1.6411453561168503,106.19000244140624,-1.98823275978135,104.83000183105469,1.9401680420202627,104.18000030517578,-0.03844003298050991
5803,2015-02-04,98.43000030517578,100.20999908447266,95.80999755859376,98.93000030517578,59415800.0,-0.08163836513422229,1.87582028522987,-1.0638270242192065,48.62171734601468,61.13300884451391,6.439486166756694,3.736571579179838,2.581536045845226,5.4412284745721,6.3444483763158175,11.370002746582017,4.326018899232238,-4.231000137329104,-10.473337300547016,2.011337025888807,-7.35216871893806,-1.1098315557201488,9.339996337890625,22.78263257897406,-45.11736433159031,3.1211685816089556,2,3.359996795654297,2.0449981689453125,-0.7100028991699219,2.9599990844726562,1.1800003051757812,2,0.05069590417858749,7.794569511506563,107.18000030517578,1.6411453561168503,106.19000244140624,-1.98823275978135,104.83000183105469,0.05069590417858749
5804,2015-02-05,99.9000015258789,100.91999816894531,97.3000030517578,98.91999816894531,20641500.0,0.014934483553240785,1.3973504245434452,-1.9600067138671875,54.20592176533708,59.231479109902374,4.635495930275724,2.4239247707104568,1.1125304691663018,3.951507423987863,6.416599801552605,3.619995117187514,4.034674012001091,-2.781998825073245,-8.981960210653085,3.417962560506595,-5.881979517863172,0.31798186771668213,7.630795135498047,35.56525188943602,-36.194357100797895,3.0999806927899205,2,1.8899955749511719,0.5749969482421875,-2.180004119873047,1.4899978637695312,1.400001525878892,3,0.019119079114529036,1.87582028522987,98.43000030517578,7.794569511506563,107.18000030517578,1.6411453561168503,106.19000244140624,0.019119079114529036
5805,2015-02-06,97.4800033569336,100.58000183105469,97.1500015258789,99.7300033569336,21546300.0,-0.02422420552534643,-1.35738555922605,-2.295910502837658,44.39820408880477,56.28032764085999,6.472613557704392,4.705562444410077,3.504779569801002,6.3801457718211765,7.140458848569339,3.4300003051757812,3.563872491465503,-4.960997009277349,-11.583779959923703,1.6617859413690041,-8.272388484600526,-1.6496055339541726,9.816377322387694,14.521789550781126,-55.39106019376486,3.311391475323174,2,4.0799942016601705,2.9949951171875,0.23999404907226562,3.9099960327148438,2.959999084472642,4,0.03990561403044679,1.3973504245434452,99.9000015258789,1.87582028522987,98.43000030517578,7.794569511506563,107.18000030517578,0.03990561403044679
5806,2015-02-09,96.9000015258789,98.66999816894531,96.62999725341795,97.01000213623048,12668500.0,-0.005949957027914232,-5.276837484447761,0.048889160156256314,36.94002236680928,53.24253254256704,6.09273653208902,5.130393470872832,4.033279126289258,6.905306597311267,7.991129243171854,2.040000915527358,2.7593482317371922,-5.275498962402338,-12.347764428466533,1.796766503661857,-8.811631695434428,-1.7393662293702477,10.166651491027835,9.478295367696887,-54.66153563636438,3.5361327330320966,2,4.659996032714858,3.5749969482421875,0.8199958801269531,4.489997863769531,3.3799972534179688,0,0.019917443496224818,-1.35738555922605,97.4800033569336,1.3973504245434452,99.9000015258789,1.87582028522987,98.43000030517578,0.019917443496224818
5807,2015-02-10,98.31999969482422,98.75,97.12000274658205,97.75,11495100.0,0.01465426363864486,1.2797159518334353,-5.181786655568757,40.45718224588181,51.56168685500294,4.046345600570177,3.670996473995757,2.6033299576153155,5.452857755568019,8.91561161787278,1.8499984741210938,1.9160151349088608,-3.711000823974615,-10.981641829390753,3.559640181441523,-7.346321326682684,-0.075680321266546,8.521520212916258,49.1194097148606,-11.981691405228155,3.6353205027080677,2,3.2399978637695455,2.154998779296875,-0.6000022888183594,3.0699996948242188,3.120002746582017,1,0.006611081447278844,-5.276837484447761,96.9000015258789,-1.35738555922605,97.4800033569336,1.3973504245434452,99.9000015258789,0.006611081447278844
5808,2015-02-11,99.9800033569336,101.26000213623048,98.41999816894531,98.62999725341795,14529600.0,0.016883682539278633,-2.2090362847955745,2.3684330286035773,40.67246217231335,50.11570842732139,2.234063013827466,2.3496211722866036,0.9518148651048506,3.736355411158513,8.462250556203577,2.940002441406264,0.9465482078566367,-2.189497375488287,-9.173334902016975,4.794340151040402,-5.681416138752638,1.3024213877760644,6.640886103823945,72.35426718342151,15.445686862839239,3.491918763264347,2,1.5799942016601705,1.5299949645996094,-4.950004577636719,1.4099960327148438,2.30999755859375,2,-0.00050013052689446,1.2797159518334353,98.31999969482422,-5.276837484447761,96.9000015258789,-1.35738555922605,97.4800033569336,-0.00050013052689446
5809,2015-02-12,100.8000030517578,101.6999969482422,99.5999984741211,100.62000274658205,10659900.0,0.008201637000318618,1.121223330674573,0.1333329565747905,41.55983570723889,48.61937179937247,0.9880990481611889,1.7401272461665513,0.14259239381932787,2.863572711504503,7.939239686399474,2.099998474121108,0.27221923751771726,-1.446497726440441,-8.32848333358713,5.435487880706248,-4.8874905300137925,1.9944950771329104,5.604668570956463,82.24864002648422,28.754265265298194,3.440992803573347,2,0.7599945068359659,0.7099952697754048,-5.6175060272216655,0.5899963378906392,-0.5400009155273153,3,-0.011805579418437184,-2.2090362847955745,99.9800033569336,1.2797159518334353,98.31999969482422,-5.276837484447761,96.9000015258789,-0.011805579418437184
5810,2015-02-13,101.9000015258789,101.9000015258789,100.83000183105469,101.26000213623048,11084700.0,0.01091268294462533,2.3437522351763107,3.555546136566413,40.56501715024375,46.523853420662206,-0.6383581916954455,1.048289472500585,-0.9864947463108535,1.724475675292581,7.447621988271204,1.099998474121108,0.05983923202364849,-0.5714992523193416,-7.069874834599048,5.926876329960365,-3.820687043459202,2.6776885388205187,4.292776615552938,100.0,49.17382166341717,3.2491877911398532,2,-0.34000396728514204,-0.3900032043457031,-5.850002288818359,-0.5100021362304688,-0.48999786376953125,4,-0.005888110550898551,1.121223330674573,100.8000030517578,-2.2090362847955745,99.9800033569336,1.2797159518334353,98.31999969482422,-0.005888110550898551
5811,2015-02-17,103.83999633789062,103.8499984741211,101.91000366210938,102.05999755859376,10789900.0,0.01903822161885871,1.1555461365659305,2.7812507450588098,47.83399638055096,43.917151024799395,-3.293057577094004,-0.6800575890713532,-2.8914032165099,-0.2424562588091419,6.866065063599093,1.9499969482421875,-0.1845383961364746,1.2119956970214787,-5.258459464375505,7.682450858418463,-2.0232318836770133,4.447223277719971,2.145126191884458,99.85137975363727,47.61260197088834,3.2352275806984947,2,-4.009998321533203,-2.329998016357422,-6.289999008178711,-2.4499969482421875,-3.9799957275390625,1,-0.03274262342441692,2.3437522351763107,101.9000015258789,1.121223330674573,100.8000030517578,-2.2090362847955745,99.9800033569336,-0.03274262342441692
5812,2015-02-18,103.94000244140624,104.13999938964844,103.01000213623048,103.76000213623048,7459400.0,0.0009630788428593995,2.896581207824105,0.10112383630221194,52.98120281240358,44.401538298842596,-4.359430465663237,-0.8089366052938516,-2.984741218729809,-0.42210235367080884,7.051441085408544,1.1299972534179545,-0.5473881274973138,1.3040016174316236,-5.1728433167922105,7.780846551655458,-1.9344208496802935,4.542424084543541,1.8416175889452262,96.50355060208156,37.83932827905352,3.2384224671119184,2,-3.5550041198730327,-2.4300041198730327,-5.827503204345689,-2.5500030517577983,-2.8600006103515483,2,-0.03521265707274346,1.1555461365659305,103.83999633789062,2.3437522351763107,101.9000015258789,1.121223330674573,100.8000030517578,-0.03521265707274346
5813,2015-02-19,102.7300033569336,104.30999755859376,102.5500030517578,103.4000015258789,9203800.0,-0.011641322455757552,-2.417469112026271,-3.7222057389909664,47.03719477746612,43.60501307796805,-2.7662296006130163,0.3521737996333911,-1.8712957794596008,0.7222871704915264,7.46900895937683,1.759994506835966,-1.2325366487074234,0.1365024566650419,-6.32539876493162,6.598403678261704,-3.094448154133289,3.367453067463373,2.852184223982718,66.45446902805362,5.983357962635324,3.230950610798329,2,-2.2600059509277344,-1.2200050354003906,-4.617504119873047,-1.3400039672851562,-1.7300033569335938,3,-0.01255719724884341,2.896581207824105,103.94000244140624,1.1555461365659305,103.83999633789062,2.3437522351763107,101.9000015258789,-0.01255719724884341
5814,2015-02-20,102.61000061035156,102.98999786376952,101.91999816894531,102.41999816894531,9965400.0,-0.0011681372788929778,1.2526381727943323,-0.28358650846068006,45.36340644463877,43.71225778417183,-2.4824426613883617,0.28766579130481773,-1.8825026703016476,0.7587106161418831,7.800869330327702,1.0699996948242045,-2.376818410563388,0.14299964904785156,-6.2070914092599025,6.493090707355606,-3.0320458801060255,3.3180451782017286,2.7767431701182943,51.14945300681802,-9.464305809195452,3.1750455291538775,2,-2.140003204345703,-0.8700027465820312,-4.497501373291016,-1.220001220703125,-1.9199981689453267,4,-0.0031186014318368427,-2.417469112026271,102.7300033569336,2.896581207824105,103.94000244140624,1.1555461365659305,103.83999633789062,-0.0031186014318368427
5815,2015-02-23,104.51000213623048,104.98999786376952,102.9499969482422,102.95999908447266,8926900.0,0.018516728531110083,-1.5987151576410326,8.157805974943859,46.568627298206806,44.78210277654933,-3.6658753917253506,-1.7849736746047853,-3.905624377509909,-1.2007789666323134,8.273322464187704,2.3799972534179545,-2.1803261314746294,2.09450111389161,-4.166738856452696,8.355741084235916,-1.03611887128055,5.22512109906377,0.6852067198018545,84.41569379317947,25.613489173032363,3.130619985172154,2,-3.4550018310547017,-2.720005035400405,-6.397502899169936,-3.1200027465820455,-6.380004882812528,0,-0.040665964148197564,1.2526381727943323,102.61000061035156,-2.417469112026271,102.7300033569336,2.896581207824105,103.94000244140624,-0.040665964148197564
5816,2015-02-24,104.6999969482422,105.41999816894531,104.01000213623048,104.58999633789062,7830300.0,0.0018179581679087509,-1.2204854018983813,0.07096799598350936,44.76350649287888,45.2605832484379,-2.942522766439339,-2.281764609351697,-4.1845752742695765,-1.4328356989959303,8.404538281726065,1.4099960327148295,-2.2750662048465955,2.404996109008806,-3.561666322423733,8.371658540441345,-0.5783351067074705,5.388327324725083,-8.889999389648438,79.42853655133969,24.517616014976326,2.9833312157162717,2,-2.779998779296889,-2.9099998474121236,-6.587497711181655,-3.309997558593764,-6.979995727539077,1,-0.031423050449172596,-1.5987151576410326,104.51000213623048,1.2526381727943323,102.61000061035156,-2.417469112026271,102.7300033569336,-0.031423050449172596
5817,2015-02-25,104.43000030517578,105.0,103.9000015258789,104.83999633789062,7270200.0,-0.0025787645743666765,2.0136805911185895,-3.727215980024487,69.73684606789962,48.48995923683637,-1.9161843610672946,-2.1702952598115957,-3.9914201234679467,-1.1931662568653678,8.53275497703319,1.0999984741210938,-1.809677533285594,2.164999389648443,-3.749568651519965,8.079567430816851,-0.7922846309357681,5.122283410232654,-8.427802734374993,71.71434674944196,12.213161816394347,2.9572840205842046,2,-1.9200019836425781,-2.640003204345703,-5.80000114440918,-5.055000305175781,-6.0,2,-0.043761368203287465,-1.2204854018983813,104.6999969482422,-1.5987151576410326,104.51000213623048,1.2526381727943323,102.61000061035156,-0.043761368203287465
5818,2015-02-26,104.19000244140624,104.8499984741211,103.3000030517578,104.3000030517578,6698000.0,-0.0022981697124216938,1.5619939973265038,0.26829676771060124,65.35434102917678,51.13379316149614,-1.1356181970611061,-1.890166569352317,-3.8268340175836357,-0.9687529139422111,8.79642776426707,1.5499954223632955,-1.0197666846688662,1.838001251220689,-4.138885337989876,7.814887840431254,-1.1504420433846008,4.826444545825979,-7.999448858642552,64.85726492745495,2.2321638945984006,2.9884432946052852,2,-1.0650024414062358,-2.4000053405761577,-5.505002975463853,-5.7600021362304545,-6.400001525878892,3,-0.029849318912345102,2.0136805911185895,104.43000030517578,-1.2204854018983813,104.6999969482422,-1.5987151576410326,104.51000213623048,-0.029849318912345102
5819,2015-02-27,103.52999877929688,104.33999633789062,102.70999908447266,104.27999877929688,7940000.0,-0.006334616053786268,2.7471411533604604,6.818143986683313,74.77475788698872,54.93487546557891,-0.053238780498034544,-1.3506022937952196,-3.2201956637993305,-0.35962547578790804,8.74862454627786,1.6299972534179688,-0.3887559569942596,1.2104976654052706,-4.73150351500027,7.152498845810811,-1.7605029247975068,4.181498255608048,-7.154856304809556,30.25830154417871,-36.86315122186504,2.9710005902027734,2,0.13500213623046875,-1.7400016784667969,-4.590000152587891,-5.099998474121094,-4.839996337890639,4,-0.024437349648677942,1.5619939973265038,104.19000244140624,2.0136805911185895,104.43000030517578,-1.2204854018983813,104.6999969482422,-0.024437349648677942
5820,2015-03-02,103.83000183105469,104.3000030517578,102.8000030517578,104.3000030517578,7672800.0,0.0028977403196666085,5.382962145315625,0.6266682942708144,79.04442635332218,58.40270101810904,-0.056636612838389055,-1.822821075276508,-3.4841357047228314,-0.6870824268856239,9.178804247470499,1.5,0.16957468297890443,1.5605007171630803,-4.308939213051602,7.429940647377762,-1.3742192479442679,4.495220682270428,-7.273962242678209,41.328528596162776,-31.71771363980438,2.9347199651073432,3,-0.160003662109375,-2.0400047302246094,-4.8625030517578125,-6.110004425048828,-3.959999084472642,0,-0.030241734896216732,2.7471411533604604,103.52999877929688,1.5619939973265038,104.19000244140624,2.0136805911185895,104.43000030517578,-0.030241734896216732
5821,2015-03-03,102.79000091552734,103.9000015258789,102.1500015258789,103.83999633789062,8348500.0,-0.010016381558189402,1.9914381663460599,2.2340270112331044,69.35064952222169,60.221528430311054,0.9149790539737097,-1.1073757443705006,-2.481954784340445,0.33255066375852493,9.621110403813393,1.75,0.6558253371753295,0.6904998779296818,-4.890702276370874,6.2717020322302375,-2.100101199220589,3.4811009550799525,-6.056682155539491,22.456130957958,-51.40184432417816,2.790601077150276,3,0.8799972534179688,-1.0000038146972656,-3.5900020599365234,-5.070003509521484,-1.6299972534179688,1,-0.04533518455690033,5.382962145315625,103.83000183105469,2.7471411533604604,103.52999877929688,1.5619939973265038,104.19000244140624,-0.04533518455690033
5822,2015-03-04,103.05999755859376,104.08000183105469,101.66000366210938,102.08999633789062,8884500.0,0.002626681979391199,-1.6448261485866755,-0.9238147138964713,65.1574576985202,62.23489097709484,0.5666115784084127,-1.793829189956071,-2.8886408569160977,-0.029580135449521094,10.240690527021185,2.4199981689453125,1.1278145446545125,1.1664966583252152,-3.906112816334698,6.239106132985128,-1.3698080790047413,3.7028013956551717,-6.152945210426765,43.88702737737387,-28.915230587947363,2.536304737329957,3,0.48000335693357954,-1.5,-3.444999694824233,-5.340000152587905,-1.290000915527358,2,-0.05181444269736801,1.9914381663460599,102.79000091552734,5.382962145315625,103.83000183105469,2.7471411533604604,103.52999877929688,-0.05181444269736801
5823,2015-03-05,103.41999816894531,104.4499969482422,102.72000122070312,103.43000030517578,8650700.0,0.003493116814279773,-1.4539015534789796,-0.010311467673430712,63.50513371894566,64.25063845201784,0.35177228711327757,-1.8559809369392184,-3.4777781206631175,-0.43233602274540317,9.128214680182515,1.7299957275390767,1.2303127803095748,1.2769973754882784,-3.563910462303994,6.117905213280551,-1.1434565434078507,3.6974512943844076,-6.3426869043627505,63.08239219010605,-8.172804589662633,2.420453918896133,3,0.12000274658203125,-1.8600006103515483,-3.690000534057617,-5.700000762939453,-1.1399993896484375,3,-0.048249835158747034,-1.6448261485866755,103.05999755859376,1.9914381663460599,102.79000091552734,5.382962145315625,103.83000183105469,-0.048249835158747034
5824,2015-03-06,101.80999755859376,103.75,101.70999908447266,103.0,8658900.0,-0.015567594651485828,-1.935254404742302,118.97482837528462,49.55923616378174,64.5829283259706,2.0521656237634147,-0.10071515371531348,-1.619047287368133,1.158963452966006,8.2855607091612,2.0400009155273438,1.1163848046203242,-0.4285030364990092,-5.157156733723767,4.300150660725748,-2.792829885111388,1.9358238121133695,-4.565832555923947,5.376138259181755,-59.67183869436414,2.3643268486123756,3,1.7300033569335795,-0.25,-1.7399997711181783,-4.090000152587905,0.40000152587889204,4,-0.03948528375862914,-1.4539015534789796,103.41999816894531,-1.6448261485866755,103.05999755859376,1.9914381663460599,102.79000091552734,-0.03948528375862914
5825,2015-03-09,101.37000274658205,101.9800033569336,100.19000244140624,101.54000091552734,9335900.0,-0.004321725003072485,2.4095156438463934,0.14285531107348826,35.82093082126811,63.589308806902736,2.2349384987785044,0.6805429189927139,-0.819085776825105,1.614073509550721,7.552664248386681,1.790000915527358,1.2620377654322965,-1.0629978179931499,-5.257359328378072,3.1313636923917727,-3.1601785731856182,1.0341829371993185,-3.962321080586719,27.699573398094206,-31.585041596446498,2.097180755192463,3,1.2249984741210795,0.18999481201171875,-1.7300052642822408,-3.650005340576186,2.6599960327148295,0,-0.026437804405269882,-1.935254404742302,101.80999755859376,-1.4539015534789796,103.41999816894531,-1.6448261485866755,103.05999755859376,-0.026437804405269882
5826,2015-03-10,98.83000183105469,100.5500030517578,98.6999969482422,99.87000274658205,12728900.0,-0.02505673124895913,-1.8461398515214833,6.117718337672258,27.085186513139078,58.85023552304046,4.307718005328368,3.5548049345278088,1.9994706354967775,4.222593228854208,6.840826955940036,2.6700057983398438,1.4068568101438785,-3.699498748779291,-7.419896343029279,0.02089884547069687,-5.559697545904285,-1.8392999516542972,-1.2620738350003649,2.260954483695405,-50.154607227490274,1.8601987971249945,3,2.944995880126953,2.7299957275390767,1.579996109008789,-1.1100044250488281,4.5099945068359375,1,0.01052312957865964,2.4095156438463934,101.37000274658205,-1.935254404742302,101.80999755859376,-1.4539015534789796,103.41999816894531,0.01052312957865964
5827,2015-03-11,98.97000122070312,100.13999938964844,98.76000213623048,99.12999725341795,9006400.0,0.0014165677127857546,-3.75865879164986,0.1538422037193108,31.349185024277133,55.07188485582939,3.700964626212098,3.6533057341885495,2.0648019559520634,4.1689087871279895,6.115858771141796,1.3799972534179545,1.3697058293068238,-3.5919994354248104,-7.166042247858073,-0.017956622991547988,-5.379020841641449,-1.804978029208172,-1.2450318211909774,4.695726477581275,-44.0461083021884,1.787021406216633,3,2.6049957275390767,2.589996337890639,2.3974971771240234,-1.2500038146972656,2.4099960327148295,2,0.02212794194598966,-1.8461398515214833,98.83000183105469,2.4095156438463934,101.37000274658205,-1.935254404742302,101.80999755859376,0.02212794194598966
5828,2015-03-12,99.93000030517578,100.5500030517578,98.87999725341795,99.62999725341795,8356800.0,0.009699899693159209,1.1688266650813868,-1.8750655667352705,37.728925700671795,50.95568127957195,2.3167690196412565,2.8347052861146835,1.2123671573342847,3.290187040068517,6.051797280535578,1.6700057983398438,1.3711248590837641,-2.629500198364255,-6.211209740155695,0.9522093434271852,-4.420354969259975,-0.8386454274685349,-2.0511303302749724,24.356487398664868,-23.086046864910088,1.7908547708957177,3,1.6449966430664205,0.68499755859375,2.299997329711914,-2.210002899169922,0.7300033569335938,3,0.018412852319338313,-3.75865879164986,98.97000122070312,-1.8461398515214833,98.83000183105469,2.4095156438463934,101.37000274658205,0.018412852319338313
5829,2015-03-13,99.61000061035156,100.9800033569336,98.87999725341795,99.58999633789062,7810200.0,-0.0032022385054235603,-1.9166701987877381,0.06668022989674675,23.76869673610183,44.813933544325245,2.2598925700896615,3.2264011461190023,1.703551194517786,3.628635523862883,6.039243696769015,2.100006103515639,0.8298785084839864,-2.8899997711181697,-6.630784052660772,0.8507845104244325,-4.760391911889471,-1.0196076303468686,-1.5803080715698599,27.743959880627813,-14.401186671441167,1.870392140771304,3,1.9649963378906392,1.4149971008300781,1.5224971771240234,-1.8900032043457031,5.589996337890639,4,0.026804519150538386,1.1688266650813868,99.93000030517578,-3.75865879164986,98.97000122070312,-1.8461398515214833,98.83000183105469,0.026804519150538386
5830,2015-03-16,101.3000030517578,101.5999984741211,99.7699966430664,100.0,10524200.0,0.01696619246110731,-1.0795359966708282,64.98627002288258,34.317366028068164,40.9213464894193,0.19363113533479748,1.5696187470099972,0.2407830931024364,1.9437844264112982,5.97969548223771,1.9899978637695312,0.41581832805678687,-1.1699974060058764,-4.9405470937299185,2.6005522817181657,-3.0552722498678975,0.7152774378561446,-3.1225044003728186,89.65533570633633,50.068873189969366,1.8852748438620193,3,0.2749938964844034,-0.27500534057615766,-0.16750526428221235,-3.580005645751939,2.879997253417983,0,0.008983178729520036,-1.9166701987877381,99.61000061035156,1.1688266650813868,99.93000030517578,-3.75865879164986,98.97000122070312,0.008983178729520036
5831,2015-03-17,100.44000244140624,101.75,99.61000061035156,100.8000030517578,9906300.0,-0.00848964051770218,-1.118806795434489,-0.2769228963461185,32.54594156938569,37.29784469729325,0.7657559743309292,2.2786686293498093,1.3017551431491796,2.732774347900417,6.517247367528372,2.1399993896484375,-0.11283849144678015,-1.8599983215332117,-5.676774828954763,1.9567781858883393,-3.7683865752439942,0.04838993217757093,-2.1176537996700517,56.18734131996206,19.811196858469515,1.9083882537107772,3,1.134994506835966,0.5849952697754048,0.5774955749511861,-2.7200050354003764,4.7699966430664205,1,0.035742694649822715,-1.0795359966708282,101.3000030517578,-1.9166701987877381,99.61000061035156,1.1688266650813868,99.93000030517578,0.035742694649822715
5832,2015-03-18,100.27999877929688,100.58999633789062,98.54000091552734,100.27999877929688,12992200.0,-0.001593027262247415,5.612940539476275,-0.0,32.775323526485735,33.883421342575474,0.5475244515320696,2.26662609344865,1.6044073810266326,2.8293769686151364,7.311505132765755,2.0499954223632812,-0.7628799248145413,-1.8370018005371094,-5.67361187164876,1.9996082705745408,-3.7553068360929274,0.08130323501870862,-1.8156971470165075,54.20555638742124,20.546744913303968,1.9183050355558229,3,0.8650016784667969,0.9900016784667969,0.7374992370605469,-2.5600013732910156,3.4199981689453267,2,0.03051453525970227,-1.118806795434489,100.44000244140624,-1.0795359966708282,101.3000030517578,-1.9166701987877381,99.61000061035156,0.03051453525970227
5833,2015-03-19,101.44000244140624,101.7300033569336,100.04000091552734,100.29000091552734,9231100.0,0.011567647349721044,-1.048485913376397,100.0,41.181454593214966,32.95255672362361,-1.0313337945950565,1.0593363006970975,0.5757481113829357,1.5946697144684947,7.809608762377359,1.69000244140625,-1.1911754679790647,-0.6124980926513786,-4.44909030136823,3.224094116065473,-2.530794197009797,1.30579801170704,-2.900001525878892,90.34275242964155,53.93001289630041,1.918296104358425,3,-1.180000305175767,0.4799957275390767,-0.4225044250488139,-3.7200050354003764,1.5,3,-0.0005915337790231012,5.612940539476275,100.27999877929688,-1.118806795434489,100.44000244140624,-1.0795359966708282,101.3000030517578,-0.0005915337790231012
5834,2015-03-20,102.29000091552734,102.70999908447266,101.6999969482422,102.01000213623048,17162200.0,0.00837932229558147,-1.2444263601377061,0.24347687633098652,43.790319653133295,33.83804437160863,-2.0183326189933837,0.19408593911703065,-0.18931633153502503,0.6177879268509514,7.983513144986349,1.2699966430664205,-1.5600668811767235,0.2535003662109432,-3.575964871757293,4.082965604179179,-1.6612322527731749,2.1682329851950612,-3.75,89.92809704155003,51.90082104208905,1.9147326189841154,3,-1.6650009155273438,-0.3100013732910156,-0.7550029754638672,-4.570003509521484,1.4300003051757812,4,-0.01593505952516361,-1.048485913376397,101.44000244140624,5.612940539476275,100.27999877929688,-1.118806795434489,100.44000244140624,-0.01593505952516361
5835,2015-03-23,100.26000213623048,101.19000244140624,99.25,99.77999877929688,17983700.0,-0.01984552508678994,-1.519482192310151,1.7143051771118545,40.552655359892086,35.33442979902563,-0.18142449281896234,1.9914634154866775,1.8128679438625994,2.4777927085795994,8.666676636079506,3.0400009155273438,-2.0083768189793574,-1.5639984130859261,-5.285696682850869,2.1576998566790166,-3.4248475479683975,0.29685072179654526,-1.5824012756347798,41.24704978319371,1.1984871328277578,1.8608491348824727,3,0.36499786376951704,1.7199974060058452,1.2749958038329936,-2.5400047302246236,2.059997558593736,0,0.04927184028282183,-1.2444263601377061,102.29000091552734,-1.048485913376397,101.44000244140624,5.612940539476275,100.27999877929688,0.04927184028282183
5836,2015-03-24,101.41000366210938,102.8499984741211,100.06999969482422,100.48999786376952,11784800.0,0.011470192513224786,-2.159085687533324,1.9166653421282411,44.21866362132543,36.764371865364325,-1.03590195037701,0.6138168555158074,0.6507430982690892,1.1490268176185623,8.99387819281351,2.779998779296875,-2.1664891441149337,-0.24949722290038778,-3.718192287646062,3.2191978418452862,-1.9838447552732248,1.4848503094724492,-2.5975548553466865,66.589428591659,25.90997296405601,1.7343475323728381,3,-0.7150039672851562,0.5699958801269531,0.12499427795410156,-3.6900062561035156,-0.900001525878892,1,0.027314826378429302,-1.519482192310151,100.26000213623048,-1.2444263601377061,102.29000091552734,-1.048485913376397,101.44000244140624,0.027314826378429302
5837,2015-03-25,99.86000061035156,103.11000061035156,99.77999877929688,101.98999786376952,15629300.0,-0.015284518250510137,-1.9082973796871616,-2.3151998142419483,38.48642945477978,36.848538949154104,0.7304372922754254,1.9013770553391964,2.2025996239373313,2.553027708815506,9.413791995018684,3.3300018310546875,-2.1934294392470264,-1.571000289916995,-4.86915145426498,1.7271508744309898,-3.2200758720909874,0.07807529225699739,-0.9154008163452261,15.803122121682895,-21.13195923718245,1.6490755821739942,3,0.9650001525878906,2.1199989318847656,0.80999755859375,-2.140003204345703,5.1500015258789205,2,0.05357498939937422,-2.159085687533324,101.41000366210938,-1.519482192310151,100.26000213623048,-1.2444263601377061,102.29000091552734,0.05357498939937422
5838,2015-03-26,101.08000183105469,101.81999969482422,98.58999633789062,99.12999725341795,10928000.0,0.012217116094996872,-1.132010907744952,-0.9154962873814078,47.57798482829563,39.494015403842305,-0.3456275924245631,0.4600216370398442,1.1276182969327522,1.136751311834388,10.215141159071472,3.2300033569335938,-1.8288698142611963,-0.19549903869628338,-3.2285472150883407,2.837549137695774,-1.712023126892305,1.3210250494997382,4.339996337890625,55.088565033775225,13.576493091022712,1.5165240881960285,3,-0.2550010681152344,0.8999977111816406,-0.13250350952148438,-3.360004425048828,4.5800018310546875,3,0.025920014540230962,-1.9082973796871616,99.86000061035156,-2.159085687533324,101.41000366210938,-1.519482192310151,100.26000213623048,0.025920014540230962
5839,2015-03-27,101.0,102.0999984741211,100.9000015258789,101.0,8815900.0,-0.0007914704155664865,-11.000152590218967,0.0,48.74234403193653,41.09679073760546,-0.05332705584916653,0.35917924514828314,1.2886125528398793,1.0534672251660169,11.03037640941967,1.1999969482421875,-1.5350640493753644,-0.14900093078612997,-2.991170454432009,2.693168592859749,-1.5700856926090694,1.2720838310368094,4.283398132324223,53.31861469230951,9.643813017048657,1.4210847618229376,3,-0.17499923706054688,0.9799995422363281,-0.01000213623046875,-3.2800025939941406,1.989997863769517,4,0.019207944964418244,-1.132010907744952,101.08000183105469,-1.9082973796871616,99.86000061035156,-2.159085687533324,101.41000366210938,0.019207944964418244
5840,2015-03-30,100.69000244140624,101.66000366210938,99.56999969482422,101.12000274658205,9968200.0,-0.0030692827583540527,1.7682132589594732,-100.0,57.4519189622076,43.864121559030124,0.17996782119317345,0.44467300771989926,1.7376327788406911,1.2289721212882654,12.05746275982611,2.0900039672851562,-1.369625527328438,-0.30199851989748083,-2.8525439758254123,2.2485469360304506,-1.5772712478614466,0.9732742080664849,4.459527655029319,46.46026810882311,-2.3517714036624113,1.2752727279639657,3,0.13499832153321734,1.2899971008300923,0.4149951934814595,-2.9700050354003764,1.5799942016601705,0,0.03009234984436615,-11.000152590218967,101.0,-1.132010907744952,101.08000183105469,-1.9082973796871616,99.86000061035156,0.03009234984436615
5841,2015-03-31,98.12999725341795,100.1999969482422,98.06999969482422,100.01000213623048,13559900.0,-0.025424621371699763,-1.129997253417983,4.372101275704608,47.181197915999896,45.46477426897613,2.6572809396394206,2.780204694256426,4.30307205639545,3.6423844382292856,13.078165097384876,2.620002746582017,-1.0920387228955803,-2.6290035247802876,-5.33465335489133,0.07664630533075467,-3.981828439835809,-1.2761786097247665,6.888342167846702,1.1904275336318693,-51.00430794400166,1.3528249150555212,3,2.460002899169936,3.615001678466811,3.292501449584975,-0.40999984741209516,3.660003662109389,1,0.04269848729930881,1.7682132589594732,100.69000244140624,-11.000152590218967,101.0,-1.132010907744952,101.08000183105469,0.04269848729930881
5842,2015-04-01,97.72000122070312,98.16000366210938,95.37999725341795,98.16000366210938,15134200.0,-0.004178090738717,11.63632265224032,0.23404324394519482,42.299662127136926,45.58901955052302,2.979253051653103,2.9193035248991777,4.614879620174918,3.9605146597624525,14.24290449577418,2.7800064086914205,-1.0418444003835106,-2.7719997406005916,-5.573793295778955,0.029793814577772082,-4.1728965181897735,-1.3711029630114098,7.0204046115039205,34.82148128300975,-20.03147075934868,1.4008967775891825,4,1.5249977111816406,2.4699974060058594,4.13499641418457,-3.814697265625e-06,6.129997253417969,2,0.028550970944280607,-1.129997253417983,98.12999725341795,1.7682132589594732,100.69000244140624,-11.000152590218967,101.0,0.028550970944280607
5843,2015-04-02,98.43000030517578,99.5,97.01000213623048,97.98999786376952,10727300.0,0.0072656475194787795,-1.0750034968147324,-1.0000000000000322,45.99728882408565,45.8342383472955,2.008610563649242,1.9144534955424604,3.819365370471246,3.1476349816711036,15.393365703868023,2.489997863769517,-0.8770351475054383,-1.8125007629394503,-4.396720037146878,0.7717185112679772,-3.104610400043157,-0.5203911258357437,5.7487810123039225,45.38694193032741,-12.362431390148757,1.2921096371037102,4,0.8149986267089844,1.68499755859375,3.7199974060058594,-0.7100028991699219,6.3000030517578125,3,0.06684955613790344,11.63632265224032,97.72000122070312,-1.129997253417983,98.12999725341795,1.7682132589594732,100.69000244140624,0.06684955613790344
5844,2015-04-06,97.79000091552734,98.73999786376952,97.19000244140624,97.91999816894531,9697300.0,-0.006502076477335805,-1.3308303456187656,-0.29544666389234725,37.180425295241754,45.459546117889914,2.1715145237835713,2.358778809323667,4.314358530397996,3.687811738949989,16.22935959385136,1.5499954223632812,-0.7188056307692534,-2.251500320434573,-4.945395644150082,0.44239500328093584,-3.5984479822923277,-0.9045526585768187,5.860853358108656,38.37581532996504,-14.704085071520154,1.3469476618577543,4,1.4549980163574219,2.1249961853027344,4.667497634887695,-0.07000350952148438,7.7699966430664205,0,0.08047860387464634,-1.0750034968147324,98.43000030517578,11.63632265224032,97.72000122070312,-1.129997253417983,98.12999725341795,0.08047860387464634
5845,2015-04-07,98.69000244140624,99.73999786376952,98.01000213623048,98.27999877929688,8264700.0,0.00920341054763174,-2.642107968325914,-3.1539409589763565,43.627099054244766,45.393816721547616,1.1458908660295037,1.3151312867720861,3.2639239391955215,2.6831063566902884,16.411625506787388,1.9499969482421733,-0.7441899522888775,-1.2174987792968892,-3.899744684977847,1.4647471263840686,-2.558621732137368,0.12362417354358968,4.464600411016676,68.67231115268721,15.325137392549564,1.341122952840482,4,0.5549964904785298,1.2249946594238423,4.037496566772475,-0.9700050354003764,7.699996948242202,1,0.04357072971921605,-1.3308303456187656,97.79000091552734,-1.0750034968147324,98.43000030517578,11.63632265224032,97.72000122070312,0.04357072971921605
5846,2015-04-08,99.87000274658205,100.9000015258789,98.55999755859376,98.6999969482422,10967100.0,0.011956634674078481,-2.2275814895687893,2.8536471901750153,48.610183658828184,46.51867829977522,-0.3079116004433331,0.22876926821082577,1.893487145122279,1.3883933001679907,15.943023239317691,2.340003967285142,-0.8556235380692954,-0.08949851989744673,-2.7236837359299386,2.544686696135045,-1.4065911279136856,1.2275940881187921,2.8181237699005663,81.34061626663085,26.941156589282684,1.3170926080162442,4,-1.1300048828125142,0.044994354248032664,2.85999488830565,-2.150005340576186,8.869995117187472,2,0.024031178837295997,-2.642107968325914,98.69000244140624,-1.3308303456187656,97.79000091552734,-1.0750034968147324,98.43000030517578,0.024031178837295997
5847,2015-04-09,101.16000366210938,101.18000030517578,99.91999816894531,100.16999816894531,9178100.0,0.01291680064133649,1.446608989363278,0.8461543477552085,49.059144195509376,46.683251562798965,-1.5579494196744292,-0.9367789463937299,0.4911682110934379,0.007739884005616204,15.404684436809529,1.3099975585937358,-0.730366744183172,1.0910022735595675,-1.552050823478936,3.734055370598071,-0.2305242749596772,2.412528822078812,1.0896350985893548,99.52046398448506,47.61587223444013,1.3215265485192513,4,-2.4200057983398438,-1.2450065612792969,1.5699939727783203,-3.4400062561035156,8.139999389648423,3,0.006227730630796069,-2.2275814895687893,99.87000274658205,-2.642107968325914,98.69000244140624,-1.3308303456187656,97.79000091552734,0.006227730630796069
5848,2015-04-10,101.7699966430664,102.4499969482422,101.05999755859376,101.75,9257600.0,0.006029981799867246,1.0144958784601446,0.0201985172854919,48.22402905006738,46.62566100925795,-2.3018363821411043,-1.4776141712099502,-0.14319647539721814,-0.6471674656088169,14.842210920505883,1.3899993896484375,-0.731816836859025,1.6089954376220703,-1.1396693168367165,4.357660192080857,0.23466306039267693,2.9833278148514637,-6.389999389648452,87.07222404335106,38.32592689882867,1.3743323772293965,4,-2.854999542236328,-1.8549995422363281,0.7800025939941406,-4.049999237060547,9.230003356933594,4,0.020438261763432886,1.446608989363278,101.16000366210938,-2.2275814895687893,99.87000274658205,-2.642107968325914,98.69000244140624,0.020438261763432886
5849,2015-04-13,102.27999877929688,103.81999969482422,102.0,102.01000213623048,10648400.0,0.005011321146242809,-11.55168240772408,13.50209843571085,57.69815632695899,46.653020716452545,-2.9180394354703196,-1.8733797557527794,-0.7279182512741755,-1.1654046239756326,14.390944369122497,2.0500030517578125,-0.48245772895251093,1.9854976654052763,-0.9061274369608441,4.877122767771397,0.5396851142222232,3.4313102165883294,-6.7586015319824355,73.49394900778428,22.81593340418503,1.445812551183057,4,-2.6800003051757812,-2.6800003051757812,0.2700004577636719,-4.560001373291016,8.27999877929689,0,0.023953897212332098,1.0144958784601446,101.7699966430664,1.446608989363278,101.16000366210938,-2.2275814895687893,99.87000274658205,0.023953897212332098
5850,2015-04-14,102.20999908447266,102.66000366210938,101.47000122070312,102.33999633789062,7224700.0,-0.0006843928007397304,2.090867656821267,-0.48147729520474997,53.322239873468654,47.335358711726855,-2.9164496270047238,-1.8252936707332452,-0.7559468536782532,-1.0782638967038167,14.173204215787525,1.19000244140625,-0.49561955561806315,1.8699981689453153,-1.1153625487210377,4.855358886611668,0.37731781011214593,3.3626785277784847,-6.356657739257827,69.39163580824402,19.870124577078315,1.4926803588331738,4,-2.6100006103515625,-2.6100006103515625,0.3400001525878906,-4.490001678466797,7.959999084472656,1,0.03277564332382443,-11.55168240772408,102.27999877929688,1.0144958784601446,101.7699966430664,1.446608989363278,101.16000366210938,0.03277564332382443
5851,2015-04-15,104.02999877929688,104.36000061035156,102.33000183105469,102.38999938964844,12899700.0,0.017806474035089837,-1.3068239945206905,-12.615646458125477,66.93744515015842,50.072890158729244,-4.259447752920806,-3.544266125355904,-2.6986910137693485,-2.9225778532168363,14.085713258793392,2.1500015258789062,-0.48220382565158104,3.510498046875,0.09858459503807637,6.922411498711924,1.804541320956531,5.216454772793469,-7.857991100097664,92.56753041446147,37.17887200532804,1.7059567259184618,4,-3.3449974060058594,-4.159999847412109,-1.9524993896484375,-7.170001983642578,7.19000244140625,2,0.02268576985527404,2.090867656821267,102.20999908447266,-11.55168240772408,102.27999877929688,1.0144958784601446,101.7699966430664,0.02268576985527404
5852,2015-04-16,103.33999633789062,104.72000122070312,103.11000061035156,103.9499969482422,6670400.0,-0.006632725651281701,-2.009369251172939,-0.3719517301054246,59.59250738976236,51.58346999935998,-3.0043530029080046,-2.754486047375593,-2.1738971242806002,-2.2392738096171314,13.628437201542459,1.6100006103515625,-0.6005052164874769,2.6674957275390625,-0.966412815915433,6.301404270993558,0.8505414558118076,4.484449999266317,-6.676709082822271,62.29498628377969,6.584642880357777,1.8169542717272484,4,-2.3849945068359375,-3.289997100830078,-1.6724987030029297,-6.479999542236328,8.370002746582031,3,0.052254709862989746,-1.3068239945206905,104.02999877929688,2.090867656821267,102.20999908447266,-11.55168240772408,102.27999877929688,0.052254709862989746
5853,2015-04-17,101.37999725341795,102.80999755859376,100.61000061035156,102.3499984741211,9896500.0,-0.01896651010189765,1.3280398504799458,1.5901643444980726,51.39091275176027,53.16241305008426,-0.6502737454895993,-0.8424033542311093,-0.12320638516798965,-0.2694959152036631,13.561746728635812,2.7299957275390625,-0.39634305581103035,0.7104969024658061,-2.9208417253989722,4.3418355303305844,-1.105172411466583,2.5261662163981953,-4.0721728810988225,18.73470872795145,-35.738249428766835,1.8156693139323914,4,-0.014995574951157664,-1.3299980163574077,0.18750000000002842,-3.06499862670897,8.389999389648452,4,0.07812197684857236,-2.009369251172939,103.33999633789062,-1.3068239945206905,104.02999877929688,2.090867656821267,102.20999908447266,0.07812197684857236
5854,2015-04-20,100.66000366210938,102.27999877929688,100.41000366210938,102.27999877929688,8752000.0,-0.00710192948130417,1.3086429055836033,1.6700959572124972,49.89339446974328,53.85866809625076,0.5807106995586935,-0.2643391048972319,0.6335925544318428,0.45634861862349396,13.991920344777864,1.8699951171875,-0.06586089237734427,0.07200317382812216,-3.4784651317860664,3.6224714794423107,-1.7032309789789792,1.8472373266352236,-2.759205141919523,5.800467322806769,-47.633563083854526,1.7752341528070943,4,0.9799957275390625,-0.6100044250488281,0.4349937438964844,-0.6200065612792969,11.799995422363281,0,0.10272199445371988,1.3280398504799458,101.37999725341795,-2.009369251172939,103.33999633789062,-1.3068239945206905,104.02999877929688,0.10272199445371988
5855,2015-04-21,105.1999969482422,105.70999908447266,100.88999938964844,101.41999816894531,19722700.0,0.04510225631793596,1.0083319293137045,-2.3333396126893313,72.0249483886272,56.46030862178399,-3.284084083272276,-4.653870982789712,-3.7380657081878184,-4.051653774961309,13.705007134503166,5.049995422363281,0.2936030946055723,4.364996719360363,0.2656920122263955,8.46430142649433,2.315344365793379,6.414649072927347,-6.753662212011292,90.37730987316507,29.081715142986226,2.0496523535669815,4,-2.3849983215332173,-4.654998779296889,-3.8999996185302876,-4.724998474121108,7.650001525878892,1,0.0509505776220569,1.3086429055836033,100.66000366210938,1.3280398504799458,101.37999725341795,-2.009369251172939,103.33999633789062,0.0509505776220569
5856,2015-04-22,104.18000030517578,105.41999816894531,103.83000183105469,105.23999786376952,8267300.0,-0.009695785861745354,1.2394343495126852,-0.2804227251075737,69.38777472835703,58.71904534765595,-1.7750899207299113,-3.600302247815648,-2.539417734924342,-3.0134159721650065,14.161143958589545,1.589996337890625,0.868236278592704,3.206500244140628,-1.1534894499858552,7.566489938267111,1.0265053970773863,5.386495091203869,-5.0072991341207,71.13207357045896,6.219682106055345,2.1799948470632433,4,-1.1199989318847656,-3.6350021362304688,-2.880002975463867,-3.7050018310546875,8.089996337890625,2,0.057496619756411516,1.0083319293137045,105.1999969482422,1.3086429055836033,100.66000366210938,1.3280398504799458,101.37999725341795,0.057496619756411516
5857,2015-04-23,105.20999908447266,105.75,104.01000213623048,104.63999938964844,8071800.0,0.009886722751772714,1.1090863692900799,-0.5377367996775566,69.96468368080514,61.13467363996014,-2.4252190695336253,-4.436398307719571,-3.4208908937282416,-4.006065659738809,14.57180759290926,1.739997863769517,1.3431377170226426,3.968999099731448,-0.7454153450489684,8.683413544511865,1.6117918773412327,6.326206322121664,-5.383568122075815,89.88761636977729,21.575712539548633,2.3572072223902083,4,-2.1299972534179688,-4.645000457763672,-3.910001754760742,-4.7350006103515625,8.870002746582031,3,0.05712386834453875,1.2394343495126852,104.18000030517578,1.0083319293137045,105.1999969482422,1.3086429055836033,100.66000366210938,0.05712386834453875
5858,2015-04-24,103.6999969482422,105.68000030517578,103.5999984741211,104.63999938964844,9734400.0,-0.014352268314517191,-2.649127973123101,-1.6491279731230761,66.5546263025013,62.118725859464845,-0.6846545044169119,-2.8670434518074472,-1.830362284290672,-2.4674351345612564,14.501527658225887,2.0800018310546875,1.6515620343616888,2.3279972076416158,-2.5115247095206144,7.167519124803846,-0.0917637509395064,4.747758166222738,-3.1627377013329863,61.61040341522821,-10.0549569651021,2.4197609585811177,4,-0.6199951171875142,-3.1349983215332173,-2.49249649047853,-3.224998474121108,10.240005493164034,4,0.0772420672319627,1.1090863692900799,105.20999908447266,1.2394343495126852,104.18000030517578,1.0083319293137045,105.1999969482422,0.0772420672319627
5859,2015-04-27,102.94000244140624,104.52999877929688,102.01000213623048,104.18000030517578,10829200.0,-0.00732878041660201,1.5979416310430523,1.3191432374521486,61.99888682202331,63.08279774263758,0.19982031293005775,-2.0598672517932783,-1.0234473108446167,-1.6866134265076624,14.324619792491116,2.519996643066392,1.8635779410304565,1.4710025787353374,-3.414673305679784,6.356678463150459,-0.9718353634722234,3.913840520942898,-1.777214304126133,42.18112745482773,-28.629230674649094,2.442837942207561,4,0.1399993896484517,-2.3750038146972514,-1.8500022888183452,-2.465003967285142,11.70999908447267,0,0.06634927180565997,-2.649127973123101,103.6999969482422,1.1090863692900799,105.20999908447266,1.2394343495126852,104.18000030517578,0.06634927180565997
5860,2015-04-28,103.72000122070312,103.83000183105469,101.13999938964844,103.12000274658205,9793700.0,0.007577217415949411,5.560984006177951,-0.48387057079042656,61.12075132236413,62.43649842843821,-0.3838223511740182,-2.741800675103164,-1.781956235206863,-2.4672240220357935,13.660336176968674,2.69000244140625,2.08299173000583,2.09950141906738,-2.8716323609043712,7.070635199039131,-0.38606547091849563,4.585068309053256,2.029998779296875,55.96532515118115,-12.954816973105409,2.4855668899858774,4,-0.6399993896484375,-3.1550025939941406,-2.417501449584961,-2.210002899169922,10.209999084472656,1,0.08426530814603361,1.5979416310430523,102.94000244140624,-2.649127973123101,103.6999969482422,1.1090863692900799,105.20999908447266,0.08426530814603361
5861,2015-04-29,102.31999969482422,103.9000015258789,101.62000274658205,103.12000274658205,8932200.0,-0.013497893457404375,-1.0727290382094619,-1.3333418104599817,53.329499652034286,61.740608679801774,0.8360238756021374,-1.06647873309322,-0.43883131986721935,-1.0550644165787446,12.45561051963657,2.279998779296861,2.0848057913979545,0.48999977111816406,-4.207383566909243,5.187383109145571,-1.8586918978955396,2.8386914401318677,3.337800292968751,25.596532515118113,-37.82311713616572,2.348691669013705,4,0.7600021362304688,-1.7550010681152344,-1.0174999237060547,-0.8100013732910156,11.639999389648438,2,0.10291241996387068,5.560984006177951,103.72000122070312,1.5979416310430523,102.94000244140624,-2.649127973123101,103.6999969482422,0.10291241996387068
5862,2015-04-30,100.51000213623048,102.6999969482422,99.8000030517578,102.1500015258789,14009500.0,-0.017689577443238513,1.116791410496301,2.04999141696384,46.61655244415421,61.21012420117887,2.461191086769958,1.015311337364352,1.288860637044678,0.7416804465328966,10.670591114044559,2.8999938964844034,2.1267891751488435,-1.4594978332519446,-5.794709796275214,2.8757141297713247,-3.6271038147635863,0.7081081482596971,5.057441839599591,12.07482000199863,-46.35552806747521,2.1676059815116377,4,2.2649993896484233,0.054996490478501414,0.8274974822997905,0.9999961853027202,13.189994812011719,3,0.11700322611571057,-1.0727290382094619,102.31999969482422,5.560984006177951,103.72000122070312,1.5979416310430523,102.94000244140624,0.11700322611571057
5863,2015-05-01,105.01000213623048,106.33999633789062,102.5,103.1999969482422,22306500.0,0.04477166355942108,-1.3925217651714263,-1.1036621107379212,56.037165074817764,61.89276537952048,-1.6424651815192846,-3.1267669409021295,-3.203843679671394,-3.7897684608202127,9.343532652945507,5.829994201660142,1.9284883567115543,2.7115020751953267,-1.4893392560307888,6.912343406421442,0.611081409582269,4.8119227408083844,-5.209999084472685,79.66367634535321,22.182933662583096,2.1004206656130586,5,-1.9400024414062642,-4.150005340576186,-3.6075019836425923,-3.50000381469728,9.739997863769517,4,0.08637272174375932,1.116791410496301,100.51000213623048,-1.0727290382094619,102.31999969482422,5.560984006177951,103.72000122070312,0.08637272174375932
5864,2015-05-04,105.66000366210938,107.5,105.22000122070312,105.6500015258789,13215600.0,0.0061899010823334155,-4.24135995720537,0.005526026277076897,57.43856752809702,60.27205639501713,-1.6859223658776443,-3.327541718687783,-3.834977387484699,-4.483246596159674,8.07741615161946,2.489997863769517,1.912847375896348,2.96800346374512,-0.9171875085057479,6.853194435995988,1.0254079776196932,4.910598949870547,-5.860000610351577,76.10393419297823,19.29829648442327,1.942595486125432,5,-2.0100021362304688,-4.220005035400391,-4.257503509521484,-4.150005340576172,12.009994506835938,0,0.07836455131854336,-1.3925217651714263,105.01000213623048,1.116791410496301,100.51000213623048,-1.0727290382094619,102.31999969482422,0.07836455131854336
5865,2015-05-05,102.98999786376952,105.7300033569336,102.7300033569336,105.3000030517578,15046500.0,-0.025269787107695785,-1.1201456866873745,-230.95118230358506,47.83693524119086,57.87751867422089,0.7125609822109311,-0.33610600551382674,-1.2379925574756925,-1.8782733433785523,6.908732843576078,3.0,2.1084063759790013,0.08299789428708948,-3.3150878133106687,3.4810836018848477,-1.6160449595117825,1.7820407480859615,-2.88199493408203,41.42852047155614,-10.405132328819107,1.6990428537988767,5,0.6600036621093892,-1.5499992370605327,-1.5874977111816264,-1.479999542236314,16.139999389648438,1,0.11321491313683407,-4.24135995720537,105.66000366210938,-1.3925217651714263,105.01000213623048,1.116791410496301,100.51000213623048,0.11321491313683407
5866,2015-05-06,102.2699966430664,103.83000183105469,101.5199966430664,103.4499969482422,10065200.0,-0.006990981994732137,1.3814362850547228,0.510821495688252,47.77731535791456,55.41225552723305,1.2663009318036984,0.6038768009307205,-0.6070093541366077,-1.2110666973749318,6.344929635725382,2.3100051879882812,2.3906835495557033,-0.7570030212402372,-3.8602308257810733,2.346224783300599,-2.3086169235106553,0.7946108810301808,-1.866313830566412,32.07785156164863,-17.6710848149595,1.551613902270418,5,1.3800048828125,-0.8299980163574219,-0.8674964904785156,-0.529998779296875,15.390007019042969,2,0.11401196875760222,-1.1201456866873745,102.98999786376952,-4.24135995720537,105.66000366210938,-1.3925217651714263,105.01000213623048,0.11401196875760222
5867,2015-05-07,101.79000091552734,102.3499984741211,99.66000366210938,102.16999816894531,13878300.0,-0.004693416869996581,6.270277236501603,0.3220314874082656,50.90749005205828,53.673684832739376,1.3523683577178645,1.1947455471792807,-0.21474046445717931,-0.7787301078927271,6.079124605779309,2.6899948120117188,1.8786243759697498,-1.2684986114501982,-4.303981936806551,1.7669847139061545,-2.7862402741283745,0.24924305122797819,5.709999084472656,27.168345004495897,-25.408842798044404,1.5177416626781746,5,1.7900009155273438,-0.3500022888183594,-0.6225013732910156,-3.814697265625e-06,16.37000274658203,3,0.11955985911666178,1.3814362850547228,102.2699966430664,-1.1201456866873745,102.98999786376952,-4.24135995720537,105.66000366210938,0.11955985911666178
5868,2015-05-08,103.8499984741211,103.95999908447266,102.87999725341795,103.0,9651700.0,0.02023772020891612,1.0186955870714078,-2.236854257433694,56.6652670401342,53.081060412529474,-0.7645102714348866,-0.7393400243534813,-2.332599214459975,-2.8720177725750204,6.160381632163488,2.1699981689453125,1.5030805925444213,0.6874988555908175,-2.3043203712368836,3.6793180824185185,-0.808410757823026,2.183408469004661,3.493201599121093,53.44383634162576,-4.84166965601775,1.49590961341385,5,-0.26999664306640625,-1.5949974060058594,-4.132499694824219,-2.2750015258789062,15.220001220703125,4,0.09484832565092116,6.270277236501603,101.79000091552734,1.3814362850547228,102.2699966430664,-1.1201456866873745,102.98999786376952,0.09484832565092116
5869,2015-05-11,104.7300033569336,105.36000061035156,104.0,104.19000244140624,9956100.0,0.00847380737354353,-1.9565044324844303,0.6352963351913353,48.840666825000746,51.7166065794891,-1.5241857472284153,-1.5034692718598421,-3.2401553814977007,-3.7650455118126445,6.342706603632389,1.5100021362304688,1.027865834168466,1.4450035095214844,-1.594916848705168,4.484923867748137,-0.07495666959184177,2.9649636886348105,2.4595327880859372,83.52553459182738,28.089096891035275,1.5199601791133264,5,-1.1500015258789062,-2.3850021362304688,-5.050004959106445,-3.1550064086914062,14.14999389648436,0,0.09567455668760894,1.0186955870714078,103.8499984741211,6.270277236501603,101.79000091552734,1.3814362850547228,102.2699966430664,0.09567455668760894
5870,2015-05-12,105.55999755859376,106.1500015258789,103.4499969482422,104.20999908447266,9552600.0,0.007925085219671502,1.1343855638952522,2.4999929357577417,53.43624913323902,51.728467632956296,-2.3084909606726,-2.181466730341654,-4.098295784753162,-4.560257030074055,6.762869689727373,2.7000045776367045,0.7202816824907359,2.1074977874755945,-1.0499216595927123,5.264917234543901,0.528788063941434,3.686207511009755,1.4789479367675682,90.90902678753032,35.91063088921958,1.5787097235341565,5,-1.9799957275390767,-2.80499649047853,-5.979999542236342,-3.9850006103515767,15.650001525878892,1,0.11472149384646957,-1.9565044324844303,104.7300033569336,1.0186955870714078,103.8499984741211,6.270277236501603,101.79000091552734,0.11472149384646957
5871,2015-05-13,106.38999938964844,107.43000030517578,105.9499969482422,105.97000122070312,10814500.0,0.007862844356300469,-5.434703287226262,0.3111101064160422,52.967808018617575,52.434162696785556,-2.7942999395341985,-2.9782966944741673,-4.913851969856637,-5.381272944405396,6.759336736940158,1.870002746582017,0.589838096721266,2.8194995880126896,-0.5947455606739709,6.23374473669935,1.1123770136693594,4.52662216235602,-6.7299957275390625,86.61516904958519,34.54166173419995,1.7071225743433331,5,-2.80999755859375,-3.3600006103515625,-6.810001373291016,-4.81500244140625,13.41000366210936,2,0.11974807723336722,1.1343855638952522,105.55999755859376,-1.9565044324844303,104.7300033569336,1.0186955870714078,103.8499984741211,0.11974807723336722
5872,2015-05-14,108.73999786376952,108.8499984741211,106.66000366210938,107.2699966430664,12761300.0,0.02208852794062266,1.5917060926721802,3.500018165304235,62.16216813320214,53.114718592161594,-4.3070338573717635,-5.167961918297223,-7.230503902989739,-7.758665985760203,6.76804961652637,2.4599990844726562,0.48833675904904794,4.8994979858398295,0.7806412273269103,9.018354744352749,2.84006960658337,6.958926365096289,-8.924594268798813,98.15744408945663,45.336776892668325,2.059428379256462,5,-4.484996795654283,-4.484996795654283,-9.412500381469712,-7.1650009155273295,12.75,3,0.08203058647761718,-5.434703287226262,106.38999938964844,1.1343855638952522,105.55999755859376,-1.9565044324844303,104.7300033569336,0.08203058647761718
5873,2015-05-15,109.3000030517578,110.23999786376952,108.29000091552734,109.0500030517578,13419600.0,0.005149946652471593,-1.2033810636298783,0.17006788598476363,65.49707428396366,54.01010823170233,-4.687441197975218,-5.380034555581901,-7.761573378612994,-8.38955179262652,7.405612130781688,1.9499969482421733,0.6911890727282213,5.063502883911113,0.4477532582108239,9.679252509611402,2.7556280710609684,7.371377696761257,-9.123215661621074,86.15619020224067,30.66823157243232,2.3078748128501454,5,-4.350002288818345,-4.350002288818345,-9.972505569457994,-7.725006103515611,12.909996032714858,4,0.08106130249745758,1.5917060926721802,108.73999786376952,-5.434703287226262,106.38999938964844,1.1343855638952522,105.55999755859376,0.08106130249745758
5874,2015-05-18,111.0,111.33000183105469,109.36000061035156,109.58999633789062,13716000.0,0.015553494060171147,-1.1069586787649324,5.6400146484375,66.97760716024291,56.13684955604145,-6.202566879480045,-6.604270761299375,-9.360380837072,-9.90297446492636,8.102549096202386,2.029998779296889,1.2696038444257738,6.246500015258789,1.039070840571398,11.45392918994618,3.6427854279151006,8.850214602602477,-10.219419981445313,95.81216209936021,38.71634148749789,2.6037145873436947,5,-5.504997253417969,-5.504997253417969,-11.585002899169922,-9.65500259399414,11.010002136230483,0,0.07270269995337131,-1.2033810636298783,109.3000030517578,1.5917060926721802,108.73999786376952,-5.434703287226262,106.38999938964844,0.07270269995337131
5875,2015-05-19,110.55999755859376,111.5500030517578,110.0500030517578,111.12000274658205,8676900.0,-0.003963985958614691,1.112667429603089,-0.39716576845659374,70.11717898713107,58.6190566259544,-5.113583016204345,-6.05243277209992,-8.808030946585149,-9.221975465226322,8.282519212537647,1.5,1.2940230322479493,5.5384975433349695,-0.28137472157133914,11.358369808241278,2.628561410881815,8.448433675788124,-8.935463795039084,82.32134974741324,20.363633889632986,2.9099361324531534,5,-4.9549942016601705,-4.9549942016601705,-10.95999908447267,-9.215000152587905,9.67000579833983,1,0.07525325505198954,-1.1069586787649324,111.0,-1.2033810636298783,109.3000030517578,1.5917060926721802,108.73999786376952,0.07525325505198954
5876,2015-05-20,110.16999816894531,110.91000366210938,108.1500015258789,110.08999633789062,10335100.0,-0.0035274909394038545,2.5384352044758747,-0.14285908911322734,75.34101102659358,61.333892289791656,-3.8946889354823213,-5.471178850603053,-8.226015224706316,-8.620180317046334,8.203503904973056,2.7600021362304688,1.2264700957665582,4.84899826049805,-1.3899582204025904,11.08795474139869,1.7295200200477296,7.96847650094837,-7.552917476570315,71.77903772884306,3.3664157817375866,3.1194782404503183,5,-2.954998016357436,-4.564994812011719,-10.569999694824219,-8.825000762939453,9.330001831054688,2,0.1002087782428529,1.112667429603089,110.55999755859376,-1.1069586787649324,111.0,-1.2033810636298783,109.3000030517578,0.1002087782428529
5877,2015-05-21,111.22000122070312,111.47000122070312,109.80999755859376,109.9000015258789,8374000.0,0.0095307531016533,-1.213326958582794,16.499618539004388,69.89108201961352,62.80342728751158,-3.8737403730676476,-6.374674553607605,-9.072355145500495,-9.490049573184464,8.06478370310648,1.6600036621093608,1.6907804423714765,5.598501205444336,-1.1740693922008063,12.371071803089478,2.212215906621765,8.984786504266907,-7.709628292389851,90.29406814841448,22.341938733597374,3.3862852988225716,5,-3.720001220703125,-5.614997863769531,-10.942501068115234,-9.875003814697266,4.239997863769531,3,0.07714441410613415,2.5384352044758747,110.16999816894531,1.112667429603089,110.55999755859376,-1.1069586787649324,111.0,0.07714441410613415
5878,2015-05-22,111.70999908447266,112.66000366210938,110.6999969482422,110.6999969482422,12079000.0,0.004405663175611529,-2.881193204565622,0.7651533104066014,69.579267410446,65.10771624144994,-3.499562634217341,-6.570697791231595,-9.379745342487979,-9.851280299915032,8.22083205977816,1.9600067138671733,2.280806927450442,5.687998962402347,-1.538287476245145,12.914285401049838,2.0748557430786008,9.301142181726092,-7.395663143814929,78.93560692565997,11.51831418478254,3.6131432193237467,5,-3.654998779296875,-5.549995422363281,-11.207498550415039,-10.365001678466797,5.370002746582031,4,0.08754810544668823,-1.213326958582794,111.22000122070312,2.5384352044758747,110.16999816894531,1.112667429603089,110.55999755859376,0.08754810544668823
5879,2015-05-26,109.7699966430664,111.52999877929688,109.54000091552734,111.48999786376952,16006900.0,-0.017366417127434253,1.2111049887678549,-1.702967903733873,73.02988524811086,67.28478692088015,-0.8598789132750113,-4.3139521453847465,-7.265597132740183,-7.760230762979376,8.89791969366843,2.1699981689453125,2.834531543033151,3.406496810913083,-3.8520024064705183,10.664996028296684,-0.2227527977787247,7.035746419604891,-4.454180575834485,35.92005210315749,-33.34772771854644,3.629249608691803,5,-0.464996337890625,-3.6099929809570312,-9.062496185302734,-8.424999237060547,6.240005493164077,1,0.11332789306586921,-2.881193204565622,111.70999908447266,-1.213326958582794,111.22000122070312,2.5384352044758747,110.16999816894531,0.11332789306586921
5880,2015-05-27,112.45999908447266,112.5999984741211,109.9800033569336,110.33999633789062,11722000.0,0.02450580781334266,1.183327876200437,-1.232558861624183,80.52726468189681,70.3469487723556,-2.758244844455902,-6.656906371780252,-9.801087399279353,-10.265723977846136,9.713461132569982,2.8300018310546875,3.1872392295007614,5.659499359130862,-1.9717030957969683,13.290701814058693,1.843898131666947,9.475100586594777,-6.262880505855435,95.56531080040939,20.701260073746298,3.815601227463914,5,-2.7999954223632812,-6.299995422363281,-11.614999771118164,-12.060001373291016,2.5800018310546875,2,0.08491911016809173,1.2111049887678549,109.7699966430664,-2.881193204565622,111.70999908447266,-1.213326958582794,111.22000122070312,0.08491911016809173
5881,2015-05-28,112.8499984741211,113.43000030517578,111.81999969482422,112.01000213623048,8252400.0,0.0034678942986252626,-1.6393426220076543,0.3962241743530251,83.31323340974981,72.69706713641646,-2.386491985888412,-6.553581816443867,-10.001132448926796,-10.477451810453942,10.685445739462232,1.6100006103515625,3.7679596963359927,5.522998809814453,-2.2581518652987853,13.304149484927692,1.6324234722578268,9.41357414737108,-5.877333685484814,85.08992488281326,4.019492532161479,3.890575337556621,5,-2.05999755859375,-6.304996490478516,-11.170000076293945,-12.305000305175781,2.8100051879882812,3,0.0653965882374814,1.183327876200437,112.45999908447266,1.2111049887678549,109.7699966430664,-2.881193204565622,111.70999908447266,0.0653965882374814
5882,2015-05-29,112.2699966430664,113.37000274658205,111.8499984741211,113.1500015258789,11343500.0,-0.0051395820903594736,1.303023997780524,-1.0476294277929332,77.84389018119799,74.0689355694425,-1.400364666145279,-5.320144128479612,-9.228841317389168,-9.750759452397475,11.005893221190885,1.5200042724609517,4.215423890763105,4.354997253417963,-3.0240890255059156,11.734083532341842,0.6654541139560166,8.04454039287991,-4.393304882114592,70.17984976562653,-13.790925010502846,3.689543139461942,5,-1.4799957275390625,-5.724994659423828,-10.467496871948242,-11.724998474121094,2.8600006103515483,4,0.06439835729148125,-1.6393426220076543,112.8499984741211,1.183327876200437,112.45999908447266,1.2111049887678549,109.7699966430664,0.06439835729148125
5883,2015-06-01,114.08000183105469,114.76000213623048,112.6500015258789,113.16999816894531,11417600.0,0.016121895805722097,-1.1641065769396444,-1.0340893327784713,79.12770171891808,75.41894607596197,-2.7502387768085583,-6.762525730731511,-10.858956304179785,-11.415791547959714,11.779891007650424,2.4900054931640767,4.711272733873528,5.711502456665045,-2.02218113924782,13.44518605257791,1.8446606587086194,9.57834425462147,-5.425846873911524,86.97317727668657,2.8243829779209335,3.8668417979564316,6,-2.625,-6.869998931884766,-12.257501602172852,-13.515003204345703,-1.1399993896484517,0,0.01209674992345855,1.303023997780524,112.2699966430664,-1.6393426220076543,112.8499984741211,1.183327876200437,112.45999908447266,0.01209674992345855
5884,2015-06-02,113.94000244140624,114.1999969482422,113.13999938964844,113.8499984741211,10189800.0,-0.0012272036062532798,2.475441822070351,0.09890506053186003,77.27863354506196,76.2146632490654,-2.4019315596928834,-6.293052077989898,-10.564386755958097,-11.159381271437567,12.215627829936155,1.0599975585937642,4.8307802453524715,5.157503128051744,-2.8474246007532997,13.162430856856787,1.1550392636492148,9.159966992454272,-4.308911935609103,82.84519028800119,-0.4299538172854227,4.002463864402523,6,-2.4850006103515483,-6.729999542236314,-12.1175022125244,-13.375003814697251,-0.5800018310546733,1,0.027558358103978442,-1.1641065769396444,114.08000183105469,1.303023997780524,112.2699966430664,-1.6393426220076543,112.8499984741211,0.027558358103978442
5885,2015-06-03,114.6500015258789,114.93000030517578,113.87000274658205,114.2699966430664,7413400.0,0.006231341664555412,1.255308096876796,4.222090361957096,77.09972120694509,76.41007549132667,-2.7611116730559218,-6.41354994373188,-11.042935588156752,-11.792686387205961,13.670697235082502,1.0599975585937358,4.869454597506518,5.284502029418945,-2.6421531705559858,13.211157229393876,1.3211744294314798,9.24782962940641,-4.198285159212432,90.99682558373443,7.807744819405968,3.9633275999874638,6,-2.4150009155273438,-7.354999542236328,-12.82750129699707,-14.085002899169922,-0.9100036621093892,2,0.01186219443742953,2.475441822070351,113.94000244140624,-1.1641065769396444,114.08000183105469,1.303023997780524,112.2699966430664,0.01186219443742953
5886,2015-06-04,113.93000030517578,114.58000183105469,113.26000213623048,113.9000015258789,8637600.0,-0.00627999311923777,-1.0152704654521956,0.07894314166398972,69.06684933841285,76.3184940823044,-1.6222629013052057,-5.033280365294075,-10.132152247907001,-10.997962250723191,14.72033797574136,1.3899993896484233,4.720694899367572,3.9815006256103516,-3.4473488319805483,11.410350083201251,0.2670758968149016,7.6959253544058015,-2.672192829577625,67.5324868343481,-13.1946531815164,3.714424728795447,6,-1.6949996948242188,-6.634998321533203,-12.107500076293945,-13.365001678466797,0.620002746582017,3,0.009742829872538383,1.255308096876796,114.6500015258789,2.475441822070351,113.94000244140624,-1.1641065769396444,114.08000183105469,0.009742829872538383
5887,2015-06-05,113.95999908447266,114.27999877929688,112.5199966430664,113.81999969482422,8435700.0,0.00026330886699299505,3.5128330529363434,4.6668362156663274,67.81342760800572,76.12228965981102,-1.3664121229073345,-4.326613059115715,-9.917117929115562,-10.936337922280629,15.121080565516538,1.7600021362304688,4.552452582085408,3.4029994964599553,-3.1547223941295925,9.960721387049503,0.12413855116517425,6.681860441754736,-2.0411968995505276,59.75104785300933,-19.451221549130317,3.278860945294777,6,-1.7249984741210938,-6.664997100830078,-12.13749885559082,-13.395000457763672,3.4000015258789062,4,0.014917555206161337,-1.0152704654521956,113.93000030517578,1.255308096876796,114.6500015258789,2.475441822070351,113.94000244140624,0.014917555206161337
5888,2015-06-08,113.6999969482422,114.7699966430664,113.52999877929688,113.95999908447266,10742900.0,-0.002281521045272461,-3.1333367241839705,-1.8571662125339585,61.59791043993503,74.85207023668036,-0.8878053803552319,-3.4686783436281416,-9.449382193755,-10.521425807273417,16.17727160395659,1.2399978637695312,4.327962120032339,2.6504974365234517,-3.2309828254275033,8.531977698474407,-0.2902426944520329,5.591237567498936,-1.2391791016744094,48.96259386357077,-26.976257800402287,2.9407401309754784,6,-1.2449951171875142,-6.404994964599624,-12.029996871948256,-13.134998321533217,3.690002441406236,0,0.012576959925748366,3.5128330529363434,113.95999908447266,-1.0152704654521956,113.93000030517578,1.255308096876796,114.6500015258789,0.012576959925748366
5889,2015-06-09,114.75,115.3000030517578,113.1500015258789,113.22000122070312,9566700.0,0.009234855584347779,-1.5748549499748563,-5.8845623404445835,67.10202947869806,73.36037743632494,-1.2930882038326956,-3.9310668740171764,-10.272588409659107,-11.441573190640497,17.66218013380633,2.150001525878892,4.2745453416643215,3.199500656127924,-2.09297172239404,8.491973034649888,0.5532644668669349,5.845736845388913,-2.2300033569335938,80.21576317096705,4.8742292771135425,2.6462361892609825,6,-1.1899986267089844,-7.269996643066406,-12.785001754760742,-13.890003204345703,4.099998474121094,1,-0.01577339920343146,-3.1333367241839705,113.6999969482422,3.5128330529363434,113.95999908447266,-1.0152704654521956,113.93000030517578,-0.01577339920343146
5890,2015-06-10,117.66999816894531,117.93000030517578,114.80999755859376,115.0199966430664,11986000.0,0.025446607136778265,-1.0325752812563,1.7320285229879326,75.37210039406457,72.47802932347103,-3.7954616045800265,-6.215993824199373,-12.917189372622914,-14.18371881753015,19.245273251886786,3.1800003051757812,4.281147205131504,5.513998794555661,0.3375683660755868,10.690429223035736,2.925783580315624,8.102214008795698,-4.594000244140631,95.19404879424623,18.60041131754538,2.588215214240037,6,-2.779998779296875,-8.874996185302734,-15.124998092651367,-16.229999542236328,0.5900039672851705,2,-0.03662783738983022,-1.5748549499748563,114.75,-3.1333367241839705,113.6999969482422,3.5128330529363434,113.95999908447266,-0.03662783738983022
5891,2015-06-11,119.12999725341795,119.6999969482422,117.9000015258789,118.08000183105469,14474700.0,0.012407572934406197,-1.5531921801191688,0.39622445953687624,76.03683603844327,72.27724552983162,-4.772880913911166,-7.033202616360555,-13.996618595127487,-15.508421165650603,20.669309669335696,2.029998779296889,4.4565276501575966,6.3369979858398295,1.0146950568346682,11.65930091484499,3.675846521337249,8.99814945034241,-5.979995727539048,92.06128592482989,16.490119232953788,2.661151464502582,6,-3.0200004577636577,-9.449996948242173,-16.58499717712401,-17.68999862670897,-0.9300003051757528,3,-0.04524468659377723,-1.0325752812563,117.66999816894531,-1.5748549499748563,114.75,-3.1333367241839705,113.6999969482422,-0.04524468659377723
5892,2015-06-12,117.66000366210938,118.75,116.76000213623048,118.58999633789062,9266000.0,-0.012339407581631656,2.1839965820312273,-0.8857111716621373,68.39827595562028,71.08508711168743,-2.7467611154088445,-5.123357777090376,-12.142072649923648,-13.959324361526456,21.542730807499407,2.3699951171874716,4.212428579269414,4.421004104614255,-0.9658297755332939,9.807837984761804,1.7275871645404806,7.114421044688029,-3.200003051757804,68.8550425673919,-6.030689134432919,2.6934169400737726,6,-1.5500068664550781,-7.980003356933594,-15.11500358581543,-16.22000503540039,0.1199951171875,4,-0.02643209683456016,-1.5531921801191688,119.12999725341795,-1.0325752812563,117.66999816894531,-1.5748549499748563,114.75,-0.02643209683456016
5893,2015-06-15,118.16000366210938,118.38999938964844,116.4000015258789,116.72000122070312,9605800.0,0.004249532419154711,1.0947413225397131,-1.5484019163877403,78.47931129321061,71.21849575037061,-2.91353957575339,-5.191738371059159,-12.266670510316416,-14.373317220646442,22.01263885847305,1.9899978637695312,3.906592841956325,4.478004074096674,-1.0013544906125418,9.95736263880589,1.738324791742059,7.217683356451289,-2.6520037841796835,76.4886356885852,-3.188599106539428,2.7396792823546097,6,-2.050006866455078,-6.870006561279297,-15.650003433227539,-16.72000503540039,-0.7200012207031392,0,-0.006770506321627234,2.1839965820312273,117.66000366210938,-1.5531921801191688,119.12999725341795,-1.0325752812563,117.66999816894531,-0.006770506321627234
5894,2015-06-16,119.06999969482422,119.4499969482422,117.41999816894531,118.2699966430664,8447800.0,0.007701387986725816,1.6025666105872394,0.5555567329292587,75.52124389206443,71.04310938205055,-3.3741467643099554,-5.761548964076837,-12.762317941295095,-15.21605008148785,22.321464836570645,2.029998779296889,3.846743583011772,4.984500122070315,-0.8408923416051977,10.809892585745828,2.071803890232559,7.897196353908072,-2.7236004028320195,87.11661897644376,9.058785585782104,2.912696231837754,6,-2.960002899169922,-7.495002746582017,-16.152498245239258,-17.630001068115234,-1.4099960327148438,1,-0.014109350041837665,1.0947413225397131,118.16000366210938,2.1839965820312273,117.66000366210938,-1.5531921801191688,119.12999725341795,-0.014109350041837665
5895,2015-06-17,118.87999725341795,119.4499969482422,117.86000061035156,119.08999633789062,12078300.0,-0.0015957205164460753,2.419345841160906,-0.26249785424099126,73.64705403645831,71.5520210151667,-2.817286598561026,-5.181955329616173,-12.180645950725662,-14.96559333798298,22.588786487390287,1.5899963378906392,3.6064938578020502,4.378497695922832,-1.573752851510136,10.3307482433558,1.4023724222063407,7.354622969639323,-2.4799957275390483,75.15148993034046,-1.9335179645431708,2.9761252737164843,6,-2.7700004577636577,-7.305000305175753,-15.917495727539048,-17.43999862670897,-6.049995422363267,2,-0.00025234505375126837,1.6025666105872394,119.06999969482422,1.0947413225397131,118.16000366210938,2.1839965820312273,117.66000366210938,-0.00025234505375126837
5896,2015-06-18,121.20999908447266,121.77999877929688,119.0199966430664,119.18000030517578,13653000.0,0.019599612086866225,-1.3489318875397702,-9.66670299727455,80.8275946255388,72.99803957267038,-4.476805772462356,-7.0014273612623015,-14.121868786863473,-17.24604669456494,23.851456156288908,2.9000015258789205,3.50819699272364,6.156499481201166,-0.1419897589751855,12.454988721377518,3.0072548611129832,9.30574410128935,-4.149998474121091,89.40520472455461,10.9738877127743,3.1492446200881763,6,-3.7449989318847656,-7.345001220703125,-18.042497634887695,-19.770000457763672,-10.669998168945312,3,-0.024337900920090694,2.419345841160906,118.87999725341795,1.6025666105872394,119.06999969482422,1.0947413225397131,118.16000366210938,-0.024337900920090694
5897,2015-06-19,119.8000030517578,121.0,119.5500030517578,120.47000122070312,21020000.0,-0.011632670929501598,-1.4786311410200874,-0.3300485575549913,70.28370544241312,73.96312790627906,-2.4041046890363873,-5.181330666658752,-12.373049203379608,-15.760986521043847,25.017806525740966,1.659996032714858,3.348244789355377,4.317503356933585,-2.0500105003401927,10.685017214207363,1.1337464282966891,7.501260285570481,-1.9400024414062358,63.19708664755982,-13.569065985840744,3.18375692863689,6,-2.3350028991699077,-5.580001831054673,-16.495002746582017,-18.360004425048814,-6.7300033569335795,4,-0.013355643261747985,-1.3489318875397702,121.20999908447266,2.419345841160906,118.87999725341795,1.6025666105872394,119.06999969482422,-0.013355643261747985
5898,2015-06-22,121.48999786376952,121.87000274658205,120.55999755859376,120.7699966430664,8040700.0,0.014106801076470665,-1.2982559462462593,-1.074631624496073,74.12141229235476,74.7430593300187,-3.2104994923550407,-6.430774181396615,-13.717261675210864,-17.32413261593878,25.979568498534505,2.069999694824247,3.4985203006861383,5.518498229980452,-1.1253071162103652,12.162303576171269,2.1965955568850433,8.84040090307586,-2.845997619628889,91.46057321553728,14.824601768700362,3.321902673095406,6,-3.149997711181612,-6.479995727539048,-17.234996795654283,-19.374999999999986,-5.779998779296861,0,-0.030537485798894926,-1.4786311410200874,119.8000030517578,-1.3489318875397702,121.20999908447266,2.419345841160906,118.87999725341795,-0.030537485798894926
5899,2015-06-23,122.20999908447266,122.4000015258789,121.0999984741211,121.81999969482422,8429200.0,0.00592642384857478,2.3766125676238037,0.5416649006061227,74.13794111428217,74.60593052115397,-3.085487938947068,-6.504505812836143,-14.092426204474648,-17.939433775212166,27.51057413219351,1.3000030517578125,3.7382487396805004,5.616499328613287,-0.9109852846198265,12.1439839418464,2.3527570219967373,8.880241635229837,-2.920798339843742,95.81492504205409,20.128202404287237,3.2637423066165554,6,-2.80999755859375,-6.93499755859375,-17.259998321533203,-19.40000152587892,-4.30999755859375,1,-0.039031148668689175,-1.2982559462462593,121.48999786376952,-1.4786311410200874,119.8000030517578,-1.3489318875397702,121.20999908447266,-0.039031148668689175
5900,2015-06-24,122.01000213623048,123.37000274658205,121.6500015258789,121.88999938964844,8354800.0,-0.0016365023299275139,-4.733351983011886,0.30769983176184246,76.68431406934398,74.6778725245874,-2.464263397689564,-5.852419180634399,-13.540550116598496,-17.64521547336851,28.88762454791384,1.7200012207031392,4.165691196212663,4.93900222778322,-1.7113765561699381,11.589381011736378,1.613812835806641,8.2641916197598,-2.0986412353515647,68.73566202005047,-7.6527670794796165,3.3251893919765765,6,-2.125000000000014,-6.250000000000014,-16.51499938964845,-18.655002593994155,-4.1500015258789205,2,-0.03565280221259326,2.3766125676238037,122.20999908447266,-1.2982559462462593,121.48999786376952,-1.4786311410200874,119.8000030517578,-0.03565280221259326
5901,2015-06-25,120.2300033569336,122.61000061035156,119.80999755859376,122.4800033569336,8575000.0,-0.014588957856991325,1.23108301164168,-18.749570856377716,68.56130895056654,74.69598730180363,-0.5719680531397131,-3.679848207075622,-11.480773959968062,-15.80210472475298,29.721648077921053,2.8000030517577983,4.4300545075979585,2.790003204345709,-3.6910628456056855,9.271069254297103,-0.45052982062999547,6.030536229321413,3.1399993896484517,17.801056531421562,-58.18477005650543,3.2405330249756994,6,-0.345001220703125,-4.470001220703125,-14.625,-16.765003204345717,-0.6300048828125,3,-0.061548709301039506,-4.733351983011886,122.01000213623048,2.3766125676238037,122.20999908447266,-1.2982559462462593,121.48999786376952,-0.061548709301039506
5902,2015-06-26,119.5,120.61000061035156,118.88999938964844,120.3000030517578,9730800.0,-0.006071723667564033,1.4225400543729383,0.3555569118923548,66.70509200987246,73.38774071476605,0.49895748898423165,-2.5090596497343256,-10.451463280776792,-15.028401050356877,30.427023632093714,1.720001220703125,4.278294766476407,1.6984996795654297,-4.361221472417753,7.758220831548613,-1.3313608964261618,4.728360255557021,3.8700027465820455,13.61607484975379,-63.07037414835847,3.0298605759915946,6,0.8950004577636719,-3.0449981689453125,-13.089998245239258,-16.034999847412124,-0.6299972534179545,4,-0.07497907183659125,1.23108301164168,120.2300033569336,-4.733351983011886,122.01000213623048,2.3766125676238037,122.20999908447266,-0.07497907183659125
5903,2015-06-29,115.45999908447266,119.13999938964844,115.3000030517578,117.87999725341795,12491100.0,-0.03380753904206979,-1.8029270248596445,3.0249861717751987,51.74447093385741,70.74587705274305,4.599357204497352,1.7282356589572743,-6.089742842157733,-10.828036020027866,30.194430189348466,4.199996948242202,3.8867384513970507,-2.410501098632807,-8.32139923146822,3.5003970342026065,-5.365950165050506,0.5449479677848927,7.730803527832052,1.9826027108461055,-71.18991469791014,2.9554490664177058,6,3.8750038146972656,0.9950027465820312,-8.90749740600586,-11.99499893188478,3.2000045776367188,0,-0.020699804335697847,1.4225400543729383,119.5,1.23108301164168,120.2300033569336,-4.733351983011886,122.01000213623048,-0.020699804335697847
5904,2015-06-30,117.08000183105469,118.3000030517578,116.77999877929688,117.29000091552734,11345200.0,0.014030857088408677,-2.7530729308931634,0.0867765468451489,48.45145218909697,67.94636573636957,2.980856541658838,0.37474889545933365,-7.339357235971335,-12.300098094813933,29.94926710793856,2.840003967285142,3.755689679251418,-0.9474983215332031,-6.5790261097203455,4.684029466653939,-3.763262215626767,1.868265572560361,5.637352807617205,22.056986946833522,-46.33349426399181,2.8157638940935708,6,2.2550010681152344,-0.625,-9.97249984741211,-13.060001373291016,-1.7799987792968892,1,-0.011701424027639962,-1.8029270248596445,115.45999908447266,1.4225400543729383,119.5,1.23108301164168,120.2300033569336,-0.011701424027639962
5905,2015-07-01,116.01000213623048,118.5999984741211,115.4000015258789,118.11000061035156,10248500.0,-0.009139047472583761,1.0779240081149168,10.00003633060847,41.63987927068513,63.59217514138583,4.024112983213541,1.6357250035202497,-6.050126018193183,-11.048237330629362,29.285238221314774,3.1999969482421875,3.4056300830309283,-2.0854980468749886,-7.5763961812120755,3.405400087462098,-4.830947114043525,0.6599510202935477,6.262311407226562,9.71271301777655,-53.383339729983476,2.745449067168543,7,3.325000762939439,0.6650009155273295,-8.277500152587905,-11.990001678466811,-1.5699996948242472,2,0.016291693430269927,-2.7530729308931634,117.08000183105469,-1.8029270248596445,115.45999908447266,1.4225400543729383,119.5,0.016291693430269927
5906,2015-07-02,115.04000091552734,116.48999786376952,114.91000366210938,116.33000183105469,8832000.0,-0.008361358528069518,-1.0387082166360486,0.6142865965972917,42.786334474241784,60.5369117004779,4.5000923038209635,2.8386895699642167,-4.8347621230797415,-9.890908285352964,28.89131929820993,1.579994201660142,3.057774833862098,-3.110999298095706,-8.444812045214533,2.2228134490231213,-5.77790567165512,-0.44409292453629234,6.813973998427741,2.280654789789991,-57.60479560808943,2.666906373559416,7,4.100002288818359,2.5550003051757812,-7.129997253417969,-11.020000457763672,1.5400009155273438,3,0.024513209947685244,1.0779240081149168,116.01000213623048,-2.7530729308931634,117.08000183105469,-1.8029270248596445,115.45999908447266,0.024513209947685244
5907,2015-07-06,115.66000366210938,116.44000244140624,114.12000274658205,114.45999908447266,13543300.0,0.005389453595687099,-1.4680883874764188,-0.930235446496691,43.161925145117124,57.09696868411817,3.610785179257334,2.4797132381480935,-5.230343881721666,-10.340749454512206,28.952261884287157,2.3199996948241903,2.756318861869488,-2.5759967803955135,-7.677729717725285,2.525736156934258,-5.126863249060406,-0.025130311730620747,5.638453551698049,30.677329588544154,-25.98812892652048,2.5508664686648865,7,3.0849990844726705,1.9499969482421875,-6.992502212524414,-11.2550048828125,-0.0500030517578125,0,0.03406531806381463,-1.0387082166360486,115.04000091552734,1.0779240081149168,116.01000213623048,-2.7530729308931634,117.08000183105469,0.03406531806381463
5908,2015-07-07,115.12999725341795,116.41999816894531,113.12999725341795,115.9499969482422,10183000.0,-0.004582451944578736,2.7386328661779977,-0.6833304723213217,38.994412217254364,53.19213214000396,3.5132013710011307,3.2910800628660155,-4.428768801523304,-9.66844144121923,28.98259929949038,3.290000915527358,2.0534990151475654,-3.1775032043457117,-8.046333349046165,1.6913269403547417,-5.611918276695931,-0.7430881319954921,5.450614513666935,36.563063138455945,-15.579235810098083,2.4344150723502254,7,3.1200027465820455,2.815002441406264,-6.462495803832994,-10.72499847412108,1.1200027465820455,1,0.03248506542505858,-1.4680883874764188,115.66000366210938,-1.0387082166360486,115.04000091552734,1.0779240081149168,116.01000213623048,0.03248506542505858
5909,2015-07-08,112.94000244140624,114.41000366210938,112.41000366210938,114.25,9238800.0,-0.01902193055030843,1.453980378941062,1.5975585928413543,35.07539106394779,48.56891847273773,4.749414409742471,5.627022086391875,-1.9625534483957239,-7.360528120684961,28.929547630768898,2.7199935913085795,1.5568939547812874,-5.276998138427743,-10.480065635197818,-0.07393064165766816,-7.87853188681278,-2.6754643900427055,6.746535584038625,8.56218454768969,-38.98958699524619,2.601533748385038,7,4.569999694824233,4.950000762939467,-3.607500076293931,-7.870002746582017,2.259994506835966,2,0.050646370613199654,2.7386328661779977,115.12999725341795,-1.4680883874764188,115.66000366210938,-1.0387082166360486,115.04000091552734,0.050646370613199654
5910,2015-07-09,113.36000061035156,114.75,113.33000183105469,114.4000015258789,9007800.0,0.0037187724443623615,-1.581818434029921,0.793895308204809,28.18232516322206,44.08236471858834,3.32280643150645,5.13062366013483,-2.120901130721961,-7.676532219487086,28.036330508235263,1.8099975585937642,0.7778780870083892,-4.641500091552729,-10.278856921878912,0.9958567387734547,-7.46017850671582,-1.822821676389637,5.307822604226331,23.284272018220896,-18.18955335993804,2.8186784151630953,7,3.1500015258789062,4.530002593994141,-4.027498245239258,-8.290000915527344,2.2399978637695312,3,0.017113641769238797,1.453980378941062,112.94000244140624,2.7386328661779977,115.12999725341795,-1.4680883874764188,115.66000366210938,0.017113641769238797
5911,2015-07-10,113.73999786376952,115.0,113.1999969482422,114.87999725341795,9703400.0,0.0033521281878261533,1.608690844758882,1.0961522943183069,32.134417703075314,40.24117868449977,2.1516575532957205,4.559905545717768,-2.1843044912777856,-7.9802461546155286,26.607055057012403,1.8000030517577983,-0.11760252241928981,-3.9920028686523636,-9.91054304171341,1.9265373044086829,-6.951272955182887,-1.0327327821218404,4.05173061346278,33.00234750672045,-5.487194108632231,2.9592700865305255,7,2.035003662109389,4.150005340576186,-3.9749965667724467,-8.584999084472642,2.6800003051757955,4,0.006154427560963516,-1.581818434029921,113.36000061035156,1.453980378941062,112.94000244140624,2.7386328661779977,115.12999725341795,0.006154427560963516
5912,2015-07-13,114.5500030517578,115.11000061035156,114.30999755859376,115.0,9632800.0,0.007121550933722132,1.388075337630056,0.39473437646398696,28.420426837802907,37.6496182293826,0.6321292713382292,3.6943730382846383,-2.603425416623722,-8.71008025267578,25.677886004500838,1.3700027465820455,-1.0896667510898794,-3.0264976501464957,-9.114010839194393,3.061015538901401,-6.070254244670437,0.017258944377445573,2.488283951357289,53.36664142557584,20.68623152318947,3.043756594523947,7,0.9549980163574361,3.340000152587905,-4.785001754760728,-9.395004272460923,2.509994506835966,0,0.017721507858709185,1.608690844758882,113.73999786376952,-1.581818434029921,113.36000061035156,1.453980378941062,112.94000244140624,0.017721507858709185
5913,2015-07-14,117.36000061035156,117.80999755859376,114.87000274658205,115.22000122070312,11295900.0,0.024530750621840625,-1.0704215514555178,-4.755586450103271,36.6538334441142,36.3387717021623,-2.1009469731402817,0.8657560035326242,-5.126897753648109,-11.4034325745466,24.81519480361939,3.259994506835966,-1.8165417185218615,-0.17649993896483807,-6.25838029688714,5.9053804189574635,-3.217440117925989,2.8644402399963127,-4.9499969482421875,91.66671376174763,64.20583484833345,3.040940178961154,7,-1.8549995422363281,0.5300025939941406,-7.594999313354492,-12.205001831054688,-1.1500015258789062,1,-0.014911383698865133,1.388075337630056,114.5500030517578,1.608690844758882,113.73999786376952,-1.581818434029921,113.36000061035156,-0.014911383698865133
5914,2015-07-15,117.38999938964844,119.72000122070312,117.20999908447266,119.05999755859376,10479200.0,0.0002556133191962129,-1.4729099956403433,-0.7803731987137046,37.166664476748785,35.84174783616936,-2.327063861080461,0.7414574152249003,-4.885069891467012,-11.313511368499206,23.857903793567058,2.5100021362304688,-2.5118366240556043,-0.06250114440918253,-6.101457993639755,5.97645570482139,-3.081979569024469,2.956977280206104,-4.871995849609377,64.26379901473214,40.28793850806725,3.0194784246152877,7,-1.3249969482421875,0.5000038146972656,-7.514997482299805,-12.235000610351562,-5.0,2,-0.009711213864687762,-1.0704215514555178,117.36000061035156,1.388075337630056,114.5500030517578,1.608690844758882,113.73999786376952,-0.009711213864687762
5915,2015-07-16,118.8499984741211,119.4000015258789,118.05999755859376,118.33000183105469,7514600.0,0.012437167493514867,-1.5282969979199614,-0.3113755767737193,46.09727301051113,36.20962989575485,-3.734574453902056,-0.7598629015459011,-5.964597104783039,-12.674220799736503,22.848879587809535,2.0100021362304688,-2.5771631784388944,1.3989978790283146,-4.638480817283437,7.436476575340066,-1.6197414691275611,4.41773722718419,-6.043915026855473,86.65640833616118,59.34247312468712,3.018739348155873,7,-2.7849960327148438,-0.9599952697753906,-8.329996109008789,-13.509998321533217,-13.519996643066406,3,-0.03071099346016115,-1.4729099956403433,117.38999938964844,-1.0704215514555178,117.36000061035156,1.388075337630056,114.5500030517578,-0.03071099346016115
5916,2015-07-17,118.26000213623048,118.8499984741211,117.22000122070312,118.75,8170100.0,-0.004964209890327198,3.724665243976603,-0.9423096673855677,46.46522862301619,36.57666361552141,-2.9500121301378925,-0.4239402596607391,-4.969928856406895,-11.990391275782756,21.04148683289557,1.6299972534179688,-2.6998982553656248,0.9565013885498246,-4.833367213552663,6.746369990652312,-1.938432912501412,3.851435689601061,-5.177361978027363,73.01297419263875,42.150147129653895,2.894934301051242,7,-2.194999694824233,-0.36999893188477984,-6.417501449584975,-11.605003356933608,-17.599998474121108,4,-0.022492843007436925,-1.5282969979199614,118.8499984741211,-1.4729099956403433,117.38999938964844,-1.0704215514555178,117.36000061035156,-0.022492843007436925
5917,2015-07-20,118.1999969482422,118.9499969482422,117.83999633789062,118.8000030517578,7218700.0,-0.0005074005319157804,1.4666847512800052,1.2245075905021183,60.10323309535562,38.92208815753266,-2.784654972654238,-0.5164270271653066,-4.482131500902284,-11.831638139380203,19.15012282715768,1.1100006103515767,-2.588723320961492,0.9764965057373161,-4.711448794307842,6.664441805782474,-1.8674761442852628,3.820469155759895,-4.8518623475390825,68.65969586235015,32.73327301766791,2.8439726500225784,7,-2.1349945068359517,-0.3099937438964986,-5.304998397827163,-10.659999847412124,-15.639999389648438,0,-0.015059211719576582,3.724665243976603,118.26000213623048,-1.5282969979199614,118.8499984741211,-1.4729099956403433,117.38999938964844,-0.015059211719576582
5918,2015-07-21,117.77999877929688,118.9800033569336,116.91999816894531,118.20999908447266,6489100.0,-0.003553284092970288,1.0913664300403156,0.716659885051659,52.831702725224524,40.8950116754523,-2.1782937679845986,-0.4096254407337767,-3.6968114708360105,-11.310499700624263,16.78908368693509,2.0600051879882812,-2.434966047369997,0.7419982910156193,-4.590995609724189,6.0749921917554275,-1.9244986593542848,3.4084952413855234,-4.176989513793757,30.714274036653748,-6.67875862455724,2.666496950369905,7,-1.3199996948242188,0.11000442504882812,-4.885000228881836,-10.240001678466797,-10.819999694824219,1,-0.006113102633430123,1.4666847512800052,118.1999969482422,3.724665243976603,118.26000213623048,-1.5282969979199614,118.8499984741211,-0.006113102633430123
5919,2015-07-22,117.44000244140624,118.4000015258789,116.55999755859376,116.81999969482422,6977100.0,-0.002886706923199589,-2.228057260261193,-1.4418658292081072,56.147896143120235,44.00229733988543,-1.2659748274630687,-0.46937305437234045,-3.0162814415642885,-10.859774982416198,14.113743210062497,1.840003967285142,-2.3316228789922917,0.6405017852783033,-4.113849273054328,5.394852843610934,-1.736673743888005,3.0176773144446116,-3.592313497695116,30.986044137596704,-9.499058550818727,2.3771755291663146,7,-0.9800033569335795,0.45000076293946734,-3.7400054931640483,-9.900005340576158,-9.450004577636719,2,-0.010473461609022516,1.0913664300403156,117.77999877929688,1.4666847512800052,118.1999969482422,3.724665243976603,118.26000213623048,-0.010473461609022516
5920,2015-07-23,117.66000366210938,118.5999984741211,117.41999816894531,117.86000061035156,6110300.0,0.0018733073580521342,-2.4705486368226186,-0.32257429397650406,62.04045683816207,47.3251905771173,-0.9072865459579305,-1.0877438921624503,-2.9129287580379355,-10.971434583394142,11.098193844017016,1.1800003051757812,-2.080428714559716,1.0780029296875,-3.026252162563793,5.182258021938793,-0.9741246164381465,3.1301304758131465,-3.5774222273185785,45.45468875612762,0.13132183182322166,2.052127546125649,7,-0.6450042724609375,0.22999954223632812,-3.817506790161133,-9.305004119873033,-9.8800048828125,3,-0.044790108009813534,-2.228057260261193,117.44000244140624,1.0913664300403156,117.77999877929688,1.4666847512800052,118.1999969482422,-0.044790108009813534
5921,2015-07-24,112.83000183105469,117.1500015258789,112.66000366210938,116.13999938964844,15067600.0,-0.04105049873128741,-1.4602769161308662,16.550240329594875,40.62292074932911,48.681023233953546,4.224286400646363,3.330183334261932,2.1642112574680255,-6.043471602823047,9.444573130779647,5.0,-1.6321877878549742,-3.3819988250732393,-7.435454617072864,0.6714569669263852,-5.408726721073052,-1.355270929073427,6.8899993896484375,2.6898445752225744,-42.648470703827044,2.026727895999811,7,3.3600006103515625,5.060001373291016,1.0124950408935547,-4.385002136230469,-7.760002136230469,4,-0.06647168198428355,-2.4705486368226186,117.66000366210938,-2.228057260261193,117.44000244140624,1.0913664300403156,117.77999877929688,-0.06647168198428355
5922,2015-07-27,110.54000091552734,112.87999725341795,108.0,112.62999725341795,14883600.0,-0.020296028346753592,2.7683429756448477,0.6314192989249648,36.37982542486929,48.650577898481885,6.577325699775216,5.180091972488015,4.604076735336491,-3.672142337003933,8.633356967402717,4.8799972534179545,-1.1228783265402598,-5.22399978637695,-9.705340176000433,-0.7426593967534671,-7.464669981188692,-2.9833295915652087,9.03880035400391,23.132970300263135,-22.3522220779611,2.2406701948117433,7,3.3199996948242188,5.145000457763672,5.124998092651367,-0.6450004577636719,-9.050003051757827,0,-0.08937938458104489,-1.4602769161308662,112.83000183105469,-2.4705486368226186,117.66000366210938,-2.228057260261193,117.44000244140624,-0.08937938458104489
5923,2015-07-28,113.06999969482422,113.4000015258789,110.73999786376952,112.5199966430664,16439700.0,0.022887631249707052,3.3966758723313264,-0.26315981601810795,50.37811894313995,50.118517283636464,3.771397267541005,2.594901804691105,2.238377804802937,-6.111023468341827,9.34500550251444,2.8600006103515625,-0.6636896533755987,-2.5745010375976562,-7.214625244307683,2.0656231691123708,-4.89456314095267,-0.25443893424264274,6.045649523925789,47.830192685424905,-2.2294473651862887,2.3200621033550166,7,0.6300010681152344,2.615001678466797,2.772500991821289,-2.9000015258789062,-8.800003051757812,1,-0.09295128826918664,2.7683429756448477,110.54000091552734,-1.4602769161308662,112.83000183105469,-2.4705486368226186,117.66000366210938,-0.09295128826918664
5924,2015-07-29,115.70999908447266,119.45999908447266,115.11000061035156,118.37999725341795,23144800.0,0.023348362932464672,-1.2480640633378544,-4.854515189346624,56.05357793520476,51.22477338638019,0.9700384769989512,-0.1612654456686471,-0.25806157304236876,-8.617921578823513,9.309274859765141,6.3899993896484375,-0.11542839171517016,0.13399848937987713,-4.457087985833667,4.725084964593421,-2.1615447482268877,2.429541726986642,-7.709999084472656,67.27748429682741,13.259598389736396,2.2955432376067715,7,-1.9799995422363281,-0.024997711181640625,0.9650020599365234,-4.944995880126953,-13.799995422363281,2,-0.0756200852928205,3.3966758723313264,113.06999969482422,2.7683429756448477,110.54000091552734,-1.4602769161308662,112.83000183105469,-0.0756200852928205
5925,2015-07-30,117.9000015258789,118.25,114.75,116.11000061035156,11977200.0,0.018926648161214255,1.8112473917559573,-0.6704127876740938,59.80208158058611,52.706645937221296,-1.5297635086420058,-2.3214350906250303,-2.2619113224946688,-10.65371125062866,9.863521189599682,3.5,0.16777290820559188,2.229500961303714,-2.475588656113672,6.9345905787210995,-0.1230438474049862,4.582045770012414,-9.670801544189459,86.38745477120136,28.483903727958037,2.3525448087086955,7,-4.170001983642578,-2.2150001525878906,-0.5625,-6.869998931884766,-15.840003967285142,3,-0.08405431326422974,-1.2480640633378544,115.70999908447266,3.3966758723313264,113.06999969482422,2.7683429756448477,110.54000091552734,-0.08405431326422974
5926,2015-07-31,117.86000061035156,119.0,117.12000274658205,118.97000122070312,9217900.0,-0.00033927832917424183,2.213675548078278,-0.6201117556549128,58.09290477394979,52.48327612373176,-1.7349146045512498,-2.170623534529966,-2.019811694343389,-10.417607998004343,10.374612416899144,1.8799972534179545,0.4429267039628826,2.0485000610351562,-2.74521589550028,6.842216017570593,-0.34835791723256193,4.445358039302874,-9.406184646606448,86.03840661480542,26.42245189969585,2.396857978267719,7,-4.130001068115234,-2.5550003051757812,-0.03749847412109375,-6.344997406005859,-12.959999084472656,4,-0.08552521448204853,1.8112473917559573,117.9000015258789,-1.2480640633378544,115.70999908447266,3.3966758723313264,113.06999969482422,-0.08552521448204853
5927,2015-08-03,119.5999984741211,120.16999816894531,118.18000030517578,118.5,11660000.0,0.014763260264370803,-1.287356674632232,-0.9909890714138428,55.779149074374786,52.810770162526225,-3.6380138678909333,-3.7948777033151657,-3.567174996172298,-11.951630043401224,10.59909310227138,2.30999755859375,0.4505210250117244,3.5914981842040987,-1.4911290364618424,8.67412540487004,1.0501845738711353,6.132811794537062,-10.926058847961428,93.95546472558048,36.80771069333369,2.5413136103329674,8,-5.5149993896484375,-5.2949981689453125,-1.777496337890625,-8.08499526977539,-15.779998779296875,0,-0.12148828565780345,2.213675548078278,117.86000061035156,1.8112473917559573,117.9000015258789,-1.2480640633378544,115.70999908447266,-0.12148828565780345
5928,2015-08-04,118.87000274658205,120.37000274658205,118.55999755859376,119.5999984741211,7876400.0,-0.006103643284719684,-1.6814770441034088,-0.6636334001484137,53.68526838720711,52.53714485631365,-3.0588072981466183,-2.9200355779584584,-2.6648521259278937,-11.0331407279984,10.4887420507121,1.8100051879882812,0.46887479975089263,2.6745021820068473,-2.545384268162138,7.894388632175833,0.06455895692235458,5.28444540709134,-9.736220778710958,73.30962158493134,16.357185789954855,2.6099432250844945,8,-4.68500137329103,-4.68500137329103,-0.4450016021728658,-7.354999542236342,-11.620002746582045,1,-0.14621018323575552,-1.287356674632232,119.5999984741211,2.213675548078278,117.86000061035156,1.8112473917559573,117.9000015258789,-0.14621018323575552
5929,2015-08-05,118.66000366210938,120.06999969482422,118.37999725341795,119.6999969482422,8071000.0,-0.0017666280779042864,-1.1124949932289183,1.4246566752367689,49.49549954721981,51.14326071287563,-2.9698647819540867,-2.3816445272294686,-2.2188714484454266,-10.62884608324245,10.091219268060092,1.6900024414062642,0.22878764850810285,2.1785030364990234,-2.915639232393957,7.272645305392004,-0.3685680979474739,4.725574170945521,-8.852048447515628,69.57298489733564,15.701347626135302,2.547071134446493,8,-4.475002288818359,-4.475002288818359,-0.7650012969970703,-7.145000457763672,-9.03000640869142,2,-0.12127091332323969,-1.6814770441034088,118.87000274658205,-1.287356674632232,119.5999984741211,2.213675548078278,117.86000061035156,-0.12127091332323969
5930,2015-08-06,115.3000030517578,119.48999786376952,114.80999755859376,119.4499969482422,10755300.0,-0.028316201808988306,1.212768336718168,3.9904045072406085,43.14814978339224,51.42384171666043,0.02253435469260978,1.1922768979175231,1.256212597048986,-7.119100145662571,10.097378931271267,4.680000305175753,0.046427837150289974,-1.2784976959228658,-6.193091422512353,3.6360960306666215,-3.7357945592176094,1.1787991673718778,-4.858324985244749,8.813040214829865,-40.87604185939824,2.457296863294746,8,-1.1150016784667827,-1.1150016784667827,2.5949993133545064,-3.784999847412095,-5.9500045776367045,3,-0.11613182164130298,-1.1124949932289183,118.66000366210938,-1.6814770441034088,118.87000274658205,-1.287356674632232,119.5999984741211,-0.11613182164130298
5931,2015-08-07,114.44000244140624,115.3000030517578,113.12999725341795,115.27999877929688,9670200.0,-0.0074588082184656734,3.9318039950064017,0.20240905380661592,41.60715283180037,52.0046558729861,1.2683065910949267,2.2212959910462757,2.2111033618922846,-6.099103067892969,10.377951337476702,2.1700057983398438,-0.19883426428322082,-2.17349853515627,-7.012363684327127,2.6653666140145873,-4.5929311097416985,0.2459340394291587,-3.402624894089044,18.093980580887255,-27.989412657645246,2.4194325745854313,8,1.1149978637695455,-0.25500106811522016,3.5650005340576314,-2.9249992370605327,-3.3899993896484375,4,-0.10817899876532322,1.212768336718168,115.3000030517578,-1.1124949932289183,118.66000366210938,-1.6814770441034088,118.87000274658205,-0.10817899876532322
5932,2015-08-10,116.58000183105469,117.12000274658205,115.51000213623048,115.7300033569336,7776200.0,0.018699749597996806,-1.4961232057629053,-1.0119073569482118,47.51244363356631,51.6862475052557,0.08401793199080032,0.25421025003609543,0.21151558930792191,-8.06248288006401,10.508352689386768,2.6800003051758097,-0.5069964178358077,-0.1349990844726534,-4.875784705159219,4.6057865362139125,-2.5053918948159435,2.2353937258706367,-4.982666771781609,47.65196077398252,-0.3600102255571116,2.3703928103432834,8,0.1699981689453125,-2.395000457763672,1.7875003814697266,-5.064998626708984,-5.5500030517578125,0,-0.10018871265847284,3.9318039950064017,114.44000244140624,1.212768336718168,115.3000030517578,-1.1124949932289183,118.66000366210938,-0.10018871265847284
5933,2015-08-11,115.61000061035156,116.8499984741211,114.68000030517578,115.12000274658205,6567700.0,-0.008320476972618618,-2.167874187638178,0.5764691098724375,46.30302660392996,50.602852912891834,1.6228707325469571,1.1450931896261523,1.2552011070775393,-6.938231465818518,10.920043865541382,2.1699981689453125,-0.13446169989865098,-1.017500305175787,-5.772737982545891,3.7377373721943172,-3.395119143860839,1.3601185335092651,-3.4863054898399497,35.73490611670564,-13.834611548856579,2.377618838685051,8,1.1399993896484375,-1.4249992370605469,2.5675010681152344,-4.094997406005859,-4.0,1,-0.10198080488957006,-1.4961232057629053,116.58000183105469,3.9318039950064017,114.44000244140624,1.212768336718168,115.3000030517578,-0.10198080488957006
5934,2015-08-12,116.25,116.45999908447266,113.5500030517578,114.8499984741211,6999600.0,0.00553584799126039,2.1977983743518315,2.857158427403742,47.19903900539605,49.20251484898183,1.192980540763088,0.43775268618617247,0.7023553631823489,-7.432265170315475,10.757888624981476,2.909996032714858,0.5853917010332736,-0.3205009460449162,-5.064571562966265,4.423569670876432,-2.6925362545055833,2.051534362415751,-3.631526421924164,49.05664225100728,-0.9906860003527953,2.3720353084606725,8,0.5,-2.0649986267089844,1.8474998474121094,-4.734996795654297,-7.809997558593764,2,-0.07741935483870965,-2.167874187638178,115.61000061035156,-1.4961232057629053,116.58000183105469,3.9318039950064017,114.44000244140624,-0.07741935483870965
5935,2015-08-13,115.1999969482422,116.70999908447266,115.18000030517578,116.25,6337400.0,-0.00903228431619607,-1.8073466416552342,-0.7500013623903855,55.53996069381483,48.91885439563349,2.033561570746784,1.2651511547776835,1.8062189584055517,-6.2085069850485155,10.55499252042294,1.529998779296875,0.8490614056914865,-1.1880039215087805,-5.842837860717424,3.4668300176998628,-3.515420891113095,1.139413048095534,-2.116431620055991,51.8796201752276,-3.986343976042143,2.3274169696043194,8,1.5500030517577983,-1.014995574951186,2.5000057220458842,-3.6849937438964986,-9.459999084472685,3,-0.04835069307620532,2.1977983743518315,116.25,-2.167874187638178,115.61000061035156,-1.4961232057629053,116.58000183105469,-0.04835069307620532
5936,2015-08-14,115.5999984741211,115.87000274658205,114.5500030517578,114.66000366210938,5533400.0,0.003472235559681458,-1.2758693264405396,-0.8952305523665708,62.974352714342956,49.71832146674107,1.4296034176959864,0.691083276778258,1.4890478589445877,-6.4490256370204975,10.801555162018284,1.3199996948242472,0.8059387682939274,-0.6550022125244084,-5.236045608206624,3.926041183157807,-2.945523910365509,1.6355194853166921,-2.079246900831137,57.422845871257636,-2.4768951057242248,2.2905216978411067,8,1.1500015258789062,-1.4149971008300781,1.6000041961669922,-4.084995269775391,-9.08999633789061,4,-0.054065744658285286,-1.8073466416552342,115.1999969482422,2.1977983743518315,116.25,-2.167874187638178,115.61000061035156,-0.054065744658285286
5937,2015-08-17,116.41999816894531,116.88999938964844,115.01000213623048,115.08000183105469,7126700.0,0.007093423059238102,-1.5405441629808632,1.4255358867596808,59.41539713805515,50.355002439057515,0.12413769057647528,-0.28364975929261504,0.7621477443144613,-7.078405968832996,10.885705798493564,1.8799972534179545,0.49907378230064126,0.25399742126464275,-4.2362047133522935,4.744199555881579,-1.9911036460438254,2.499098488573111,-2.4882915252578357,85.92809173557501,23.489496842687302,2.245101067308468,8,0.18000030517578125,-2.234996795654297,0.4125041961669922,-4.904994964599609,-10.930000305175795,0,-0.04612605395676728,-1.2758693264405396,115.5999984741211,-1.8073466416552342,115.1999969482422,2.1977983743518315,116.25,-0.04612605395676728
5938,2015-08-18,117.05999755859376,117.6999969482422,115.98999786376952,116.52999877929688,5934000.0,0.005497332071073391,-1.1242216598902484,0.39552255801772906,54.27485242509886,50.88604164771075,-0.8935811420958117,-1.0333351733965372,0.23298622370217004,-7.541609165751353,11.309717643018708,1.7099990844726847,0.24549732019241333,0.9299968719482621,-3.5170581632794296,5.377051907175954,-1.2935306456655837,3.153524389562108,-2.741993148732618,84.5783052791812,21.811944072762557,2.2235275176138485,8,-0.7500000000000284,-2.8749961853027486,-0.36249542236329546,-5.544994354248061,-14.549995422363281,1,-0.0515120357513984,-1.5405441629808632,116.41999816894531,-1.2758693264405396,115.5999984741211,-1.8073466416552342,115.1999969482422,-0.0515120357513984
5939,2015-08-19,116.20999908447266,117.1999969482422,115.4000015258789,116.6500015258789,7504800.0,-0.0072612206718665195,1.3376665840970772,-0.8301951977888877,44.152239452161844,50.99760716646292,-0.47792218259407093,-0.2953531289526552,1.1523808315449173,-6.516684927559197,11.99129831176321,1.7999954223632955,-0.11868138642570614,0.14149856567382812,-4.263093954900214,4.54609108624787,-2.0607976946131856,2.343794825960842,-1.5288747744082514,52.6983888625156,-6.787592775368736,2.202296260287019,8,-0.7950019836425781,-2.0249977111816406,0.4875030517578125,-4.694995880126953,-16.06999969482422,2,-0.039583499787977594,-1.1242216598902484,117.05999755859376,-1.5405441629808632,116.41999816894531,-1.2758693264405396,115.5999984741211,-0.039583499787977594
5940,2015-08-20,112.38999938964844,116.08999633789062,112.3499984741211,114.86000061035156,9200200.0,-0.032871523319154994,-1.9333281473458714,5.6136079900124844,34.99725040406926,50.263173563381685,3.2250301231998293,3.277633621432699,4.904684057253604,-2.537246922506455,12.92360043246314,3.8600006103515625,-0.512572643858789,-3.4150009155273438,-8.043560054607369,1.2135582235526812,-5.729280485067363,-1.1007213459873242,7.980003356933608,0.7476808773093165,-53.09192352602298,2.3142795695400156,8,2.634998321533203,1.7950019836425781,4.587503433227539,-0.8749961853027344,-17.58999633789064,3,-0.03514544861369584,1.3376665840970772,116.20999908447266,-1.1242216598902484,117.05999755859376,-1.5405441629808632,116.41999816894531,-0.03514544861369584
5941,2015-08-21,105.33000183105469,111.22000122070312,105.33000183105469,110.54000091552734,22739400.0,-0.06281695521785013,-1.261036631350813,2.1093103277858085,19.702761323011813,47.17320886220896,9.89772827697216,10.273677370792456,11.766484268440792,4.683630037710714,13.159076258538494,7.05999755859375,-1.0117981424297966,-10.099998474121094,-16.5860058536653,-3.613991094576889,-13.343002163893189,-6.8569947843489985,14.879600830078132,0.0,-46.750777020025104,3.243003689772102,8,6.18499755859375,7.520000457763672,11.647500991821289,6.185001373291016,-9.330001831054688,4,0.003892490511606006,-1.9333281473458714,112.38999938964844,1.3376665840970772,116.20999908447266,-1.1242216598902484,117.05999755859376,0.003892490511606006
5942,2015-08-24,100.66000366210938,101.0,86.0,97.30999755859376,25731800.0,-0.04433682794799354,6.444170989360494,-0.6429955263331281,16.878864133211664,43.9038574765736,13.490678397510905,14.931062700488681,16.227322440700846,9.495531543838865,12.86108870917076,19.330001831054688,-1.256518021018593,-14.275996780395502,-23.32771223542842,-5.224281325362583,-18.80185450791197,-9.750139052879035,18.95441496582032,46.24607278683756,2.736881688410051,4.525857727516462,8,1.1899948120117188,2.5249977111816406,16.3174991607666,10.854999542236328,-2.470001220703139,0,0.05811641427868519,-1.261036631350813,105.33000183105469,-1.9333281473458714,112.38999938964844,1.3376665840970772,116.20999908447266,0.05811641427868519
5943,2015-08-25,102.55999755859376,107.9000015258789,102.55999755859376,105.43000030517578,18482500.0,0.01887536089172226,-2.7212535588300457,-0.8567156768968683,22.412593994791777,41.14980803095091,10.666573361439063,12.862796486352906,14.119815256025035,7.738593326087155,12.180344963090581,7.239997863769531,-1.3821586801792876,-11.850502777099592,-22.446876104767625,-1.2541294494315594,-17.14868944093361,-6.552316113265576,15.037555951660153,53.07692044350264,12.333199625082408,5.298186663834018,8,-0.7099990844726705,0.6250038146972514,14.417505264282212,8.955005645751939,-4.290000915527358,1,0.028568646401359477,6.444170989360494,100.66000366210938,-1.261036631350813,105.33000183105469,-1.9333281473458714,112.38999938964844,0.028568646401359477
5944,2015-08-26,106.95999908447266,107.0999984741211,102.45999908447266,105.91999816894531,15627600.0,0.042901731967818435,6.0303037308903855,-0.3623693101917466,36.20118177377153,39.00105481761276,5.375492884257696,8.19375396500287,9.52981398933403,3.5189045681053415,13.71767468184873,4.6399993896484375,-1.764022010135534,-7.0130012512207,-18.094878381478367,4.068875879036966,-12.55393981634954,-1.47206268609186,8.741701215166032,69.65769902098299,23.84740283772534,5.540938565128836,8,-5.1100006103515625,-3.7749977111816406,10.215002059936523,4.555004119873047,-8.680000305175781,2,-0.04160430989465269,-2.7212535588300457,102.55999755859376,6.444170989360494,100.66000366210938,-1.261036631350813,105.33000183105469,-0.04160430989465269
5945,2015-08-27,107.98999786376952,109.5999984741211,105.66999816894531,108.43000030517578,14610300.0,0.009629756807340684,1.827339590537351,-0.4230788981403504,39.38794615589125,36.3803429777848,3.593048612504944,6.728214802267871,8.323992045680484,2.662668061978124,15.035749940651227,3.9300003051757812,-2.057026988540102,-5.487502288818376,-16.715311514789278,5.740306937152525,-11.101406901803827,0.1264023241670742,5.929600417890853,87.19269151231407,36.311829993878234,5.613904612985449,8,-6.139999389648423,-4.804996490478501,9.185003280639663,5.135002136230483,-8.729995727539034,3,-0.07269190322629626,6.0303037308903855,106.95999908447266,-2.7212535588300457,102.55999755859376,6.444170989360494,100.66000366210938,-0.07269190322629626
5946,2015-08-28,107.77999877929688,108.79000091552734,106.77999877929688,106.95999908447266,10755900.0,-0.0019446160628464604,-2.406782400672421,-1.8636253294492393,34.53969484557305,33.6163760563979,2.8799880478056252,6.476372579065838,8.276988250128682,3.0281311137400166,16.663011733395336,2.0100021362304688,-2.4784803396211004,-5.193501281738278,-16.497692072962934,6.110689509486377,-10.845596677350613,0.4585941138740566,4.464423605463878,92.28813638772068,39.305220825073164,5.652095395612328,8,-5.930000305175781,-4.594997406005859,9.672502517700195,5.630001068115249,-10.239997863769531,4,-0.1204304683109011,1.827339590537351,107.98999786376952,6.0303037308903855,106.95999908447266,-2.7212535588300457,102.55999755859376,-0.1204304683109011
5947,2015-08-31,105.06999969482422,108.33000183105469,104.62999725341795,107.41999816894531,11736900.0,-0.025143803258172004,-1.2910221252211345,-2.865852864280464,32.54966118655314,31.202465918781705,4.2585044120650934,8.476607251102024,10.738650526649195,5.858816317461475,18.490147372433768,3.700004577636733,-3.1834645139438607,-7.177000427246099,-18.55543116221395,4.2014303077217505,-12.866215794730024,-1.4877850597621745,5.599757346850893,36.55463352189551,-17.841277711719457,5.689215367483925,8,-3.470001220703125,-1.8849983215332031,11.970003128051758,8.340000152587905,-4.8000030517578125,0,-0.08632340079154877,-2.406782400672421,107.77999877929688,1.827339590537351,107.98999786376952,6.0303037308903855,106.95999908447266,-0.08632340079154877
5948,2015-09-01,101.48999786376952,104.63999938964844,101.0,102.22000122070312,13548000.0,-0.03407254060581344,-3.2573115070070005,0.3106399280563922,27.730830105496977,29.377864880263385,6.031962938388617,11.26536270708253,13.969113529270416,9.530172112437057,20.485832554951816,4.069999694824219,-4.2563935443903205,-9.888002014160165,-21.779812232600534,2.0038082042802046,-15.833907123380342,-3.942096904939987,7.699573755405083,5.697650589636809,-47.33406802970285,5.945905109220182,9,-0.44499969482420454,1.6950035095214986,13.282503128051772,13.170001983642607,-0.6800003051757528,1,-0.03251547435041702,-1.2910221252211345,105.06999969482422,-2.406782400672421,107.77999877929688,1.827339590537351,107.98999786376952,-0.03251547435041702
5949,2015-09-02,104.2699966430664,104.3000030517578,101.0199966430664,103.44000244140624,11509300.0,0.02739184981586562,6.370742788564774,-1.1369731300230945,34.32749608957835,29.303447734208834,1.5423560198383086,7.7493375974353285,10.841461674250553,6.850477017869622,22.650716615880555,3.280006408691392,-5.320711312735256,-6.38850288391113,-18.16595216153067,5.388946393708409,-12.277227522720892,-0.4997782451013677,4.060005187988281,38.02322352621806,-14.528222279554932,5.8887246388097685,9,-5.659996032714844,-1.0849952697753906,10.422504425048828,10.745006561279297,-3.6199951171875,2,-0.057542919278486204,-3.2573115070070005,101.48999786376952,-1.2910221252211345,105.06999969482422,-2.406782400672421,107.77999877929688,-0.057542919278486204
5950,2015-09-03,101.91000366210938,105.0,101.69000244140624,104.91999816894531,9928100.0,-0.022633480933500705,1.0883277416497883,-3.626524740552751,31.414604073970594,30.60476359542648,2.524952903744989,9.544081022943516,12.82565788738188,9.299186437857855,24.100892895617243,3.309997558593764,-6.481059307486703,-8.078995895385745,-20.260884957320528,4.102893166549038,-14.169940426353136,-1.9880513644183537,5.080198059082036,11.68168876970886,-38.59072474413193,6.090944530967393,9,-4.110004425048828,1.2749977111816406,12.797496795654297,13.77499771118164,-2.400001525878892,3,-0.03561971104277517,6.370742788564774,104.2699966430664,-3.2573115070070005,101.48999786376952,-1.2910221252211345,105.06999969482422,-0.03561971104277517
5951,2015-09-04,102.05999755859376,103.23999786376952,100.5500030517578,101.02999877929688,10336500.0,0.0014718270149582935,-1.7035256410256023,-0.34219290997298496,30.143789718876903,32.07864421605595,2.081188036860496,8.874029585576679,12.351245510181855,9.21062164860453,25.226790713175223,2.6899948120117188,-7.508899211049339,-7.310001754760734,-19.793986613587165,5.173983104065698,-13.55199418417395,-1.0680093253475178,3.6707920593261605,19.40867279894908,-25.26489978028192,6.241992429413216,9,3.015003204345689,1.1250038146972514,12.647502899169908,13.625003814697251,-3.8699951171875284,4,-0.02743479805352511,1.0883277416497883,101.91000366210938,6.370742788564774,104.2699966430664,-3.2573115070070005,101.48999786376952,-0.02743479805352511
5952,2015-09-08,104.9000015258789,104.9499969482422,102.91000366210938,103.83999633789062,9992600.0,0.027826808105248624,2.5172418329024726,1.0291324701490183,34.150152379145325,33.38281736987301,-0.10518359196898075,5.390497034409947,9.2366691407382,6.460202285103094,26.880639109724214,2.8899993896484375,-8.04546567276995,-3.885997772216797,-16.03821259175993,8.266217047326336,-9.962105181988363,2.1901096375547695,-18.900001525878906,97.7528417371029,55.72578514574897,6.076107409771563,9,0.17499923706054688,-1.7150001525878906,9.617498397827148,10.78499984741211,-6.510002136230469,1,-0.07016206390174218,-1.7035256410256023,102.05999755859376,1.0883277416497883,101.91000366210938,6.370742788564774,104.2699966430664,-0.07016206390174218
5953,2015-09-09,103.81999969482422,106.4499969482422,103.54000091552734,106.1999969482422,7896500.0,-0.010295536847902187,1.0208325054902452,-2.2452694386664596,33.94661121464212,33.132309529969746,1.3101184742951801,5.841426141309739,10.154128996619022,7.655713639449544,28.25912181015821,2.909996032714858,-7.566186340349745,-4.376499557495123,-16.27613684446763,7.523137729477384,-10.326318200981376,1.5733190859911304,-17.44099975585938,55.42372925190474,14.137360711279932,5.949818643486252,9,1.2550010681152344,-0.6349983215332031,10.375,11.865001678466797,-2.1800003051757812,2,-0.03419382645148272,2.5172418329024726,104.9000015258789,-1.7035256410256023,102.05999755859376,1.0883277416497883,101.91000366210938,-0.03419382645148272
5954,2015-09-10,107.25,108.5,103.87000274658205,104.0,10368500.0,0.033037953335177894,-1.6381792019336656,-1.3655477943651326,43.272248882952255,33.56389872186541,-2.31820294123915,1.7946075923465514,6.545866835348875,4.373837062256484,29.22751565779789,4.680000305175781,-6.364686907059692,-0.4964992523193388,-11.778468868144458,10.78547036350578,-6.137484060231898,5.144485555593221,-20.068160180664066,84.2767235240715,36.29842349001515,5.640984807912558,9,-2.579998016357422,-4.215000152587891,6.935001373291016,8.435001373291016,-4.4199981689453125,3,-0.06004664281031458,1.0208325054902452,103.81999969482422,2.5172418329024726,104.9000015258789,-1.7035256410256023,102.05999755859376,-0.06004664281031458
5955,2015-09-11,109.62999725341795,109.69000244140624,106.25,106.86000061035156,9387600.0,0.022191116581985693,1.3806187450336593,0.8523066594050437,56.414077879500546,35.994385725635134,-4.9630158639605355,-1.0794181800455789,4.046082694287989,2.0848161380872625,30.23725177579668,3.440002441406236,-5.30283527859406,2.1619979858398324,-8.608675398239086,12.93267136991875,-3.223338706199627,7.547334677879292,-21.169067823242173,99.3434880525677,43.42511413700717,5.385336692039462,9,-4.5099945068359375,-6.884998321533189,4.555004119873061,6.055004119873061,-6.019996643066392,4,-0.08191184851333266,-1.6381792019336656,107.25,1.0208325054902452,103.81999969482422,2.5172418329024726,104.9000015258789,-0.08191184851333266
5956,2015-09-14,109.3499984741211,109.62999725341795,108.4000015258789,109.47000122070312,7505800.0,-0.002554034354754431,4.59095559293262,-0.04332234368673745,64.91589458176463,39.59063388065863,-4.958311736073469,-1.3614645548991575,4.231842052349805,2.4713731151498735,31.125908668102355,1.2299957275390483,-5.017343056203472,2.1944992065429716,-7.925772886367923,12.314771299453867,-2.865636839912483,7.254635252998426,-19.19074320304688,94.98519132004323,36.28006717289993,5.060136046455451,9,-4.229995727539077,-7.5,4.835002899169922,6.335002899169922,-7.689994812011719,0,-0.08998625034475294,1.3806187450336593,109.62999725341795,-1.6381792019336656,107.25,1.0208325054902452,103.81999969482422,-0.08998625034475294
5957,2015-09-15,111.0500030517578,111.80999755859376,108.8499984741211,109.45999908447266,7944100.0,0.015546452687322354,-1.106757024595938,-13.249729798461322,64.67336267297341,43.695359721489346,-6.393155196844617,-3.672704689727439,2.43542164285482,0.8724478351413723,32.26221997627191,2.9599990844726705,-4.88013803456154,4.163003540039043,-5.177220021105342,13.503227101183427,-0.5071082405331566,8.833115320611242,-19.328288007057026,90.81021988717315,30.096346525997326,4.670111780572192,9,-4.870002746582017,-9.200004577636705,3.8199977874756,4.634998321533217,-9.319999694824205,1,-0.11580369434441007,4.59095559293262,109.3499984741211,1.3806187450336593,109.62999725341795,-1.6381792019336656,107.25,-0.11580369434441007
5958,2015-09-16,111.02999877929688,111.75,109.4800033569336,110.72000122070312,8116000.0,-0.00018013752283829731,1.5942818777901786,0.1949665315131612,58.28920662672864,46.357772003394935,-5.450799403642378,-4.350677029195921,2.3738760512588897,1.0185516870357105,33.76333987798791,2.2699966430664062,-4.578392314256519,4.444499206542972,-3.8430367261981786,12.732035139284122,0.3007312401723965,8.588267172913547,-17.2994554832068,90.17633137345508,29.32999382602575,4.143767966370573,9,-4.849998474121094,-9.180000305175781,4.437501907348633,4.655002593994141,-3.4300003051757812,2,-0.11384310122144525,-1.106757024595938,111.0500030517578,4.59095559293262,109.3499984741211,1.3806187450336593,109.62999725341795,-0.11384310122144525
5959,2015-09-17,111.61000061035156,113.30999755859376,109.75,110.87999725341795,9858400.0,0.005223829932733848,-1.381270971281315,2.3548680842686025,57.51037961780217,49.25730261937622,-5.453635836002562,-5.579007588786041,1.7879835265175927,0.5814372509218799,35.02157705690346,3.559997558593764,-3.9268907798766577,5.254500961303705,-2.1125961139343445,12.621598036541755,1.5709524236846875,8.938049498922723,-16.071511888011116,75.92071478590124,17.646639071367595,3.6835485376190245,9,-4.680000305175781,-9.760002136230469,3.8575000762939453,4.075000762939453,-3.6200027465820455,3,-0.0893289236285375,1.5942818777901786,111.02999877929688,-1.106757024595938,111.0500030517578,4.59095559293262,109.3499984741211,-0.0893289236285375
5960,2015-09-18,108.44000244140624,110.87000274658205,108.20999908447266,109.62000274658205,13156900.0,-0.02840245633554206,-2.2438930214599235,-1.61643134099057,51.21951907179636,51.599050325256165,-1.4080143732004018,-2.8671041439561264,4.901594024917998,3.8648856946435757,35.58140574997322,3.4000015258789062,-2.759728196566641,2.2820026397704964,-4.599733795452281,9.163739074993273,-1.1588655778408992,5.722870857381892,-10.768932658715386,4.509871093112757,-47.41844476934383,3.4408682176113916,9,-0.3300018310546733,-6.590003967285142,7.027498245239272,7.24499893188478,0.18999481201171875,4,-0.051733682073484055,-1.381270971281315,111.61000061035156,1.5942818777901786,111.02999877929688,-1.106757024595938,111.0500030517578,-0.051733682073484055
5961,2015-09-21,105.73999786376952,109.37000274658205,104.58999633789062,109.12000274658205,15141600.0,-0.024898603069431147,1.4639177284882698,2.8644101768337573,51.23844379548371,53.49774937151599,2.0885250736036056,-0.1420940278772349,7.500423729831283,6.686145954327088,34.94793120797666,4.7800064086914205,-2.0405772563555757,-0.438501739501973,-7.31229097829393,6.435287499289984,-3.8753963588979445,2.9983928798939985,-6.192256747970319,13.188089046920584,-39.00424322384397,3.4368946193959755,9,2.68500137329103,-3.8899993896484233,9.72750282287599,9.945003509521499,5.220001220703139,0,-0.02014372324994884,-2.2438930214599235,108.44000244140624,-1.381270971281315,111.61000061035156,1.5942818777901786,111.02999877929688,-0.02014372324994884
5962,2015-09-22,106.51000213623048,107.04000091552734,102.86000061035156,103.98999786376952,14843500.0,0.007282053035909897,1.3351945068387472,-0.7455623171656636,60.35479194482168,56.43199167486927,1.7555290766363498,-0.4757518024715779,6.609993211523857,6.07200641303146,32.38259809098971,4.180000305175781,-0.8950000141696108,0.03900260925294674,-6.3250017614028735,6.403006979908767,-3.1429995760749705,3.221004794580864,-5.310790247295941,34.92825446703014,-22.189232123870525,3.1820021853279123,9,1.5749969482421733,-4.660003662109389,8.957498550415025,9.174999237060533,1.6199951171874716,1,-0.04553561521778737,1.4639177284882698,105.73999786376952,-2.2438930214599235,108.44000244140624,-1.381270971281315,111.61000061035156,-0.04553561521778737
5963,2015-09-23,105.48999786376952,106.8499984741211,104.6999969482422,106.47000122070312,7973100.0,-0.009576605501860236,1.4712691557231328,-0.38888956167386335,52.71352452061766,57.48102230127654,3.3942793893896237,0.8168984249413,7.404647291479435,7.171674341857738,31.406596175956004,2.150001525878892,0.336688864307618,-1.127501678466814,-7.24244976566392,4.9874464087302925,-4.18497572206536,1.9299723651317322,-2.8374916944758724,25.167445181506466,-32.9457406364555,3.0574740435985515,9,2.595001220703139,-3.6399993896484233,9.902502059936538,10.195003509521499,3.720001220703139,2,-0.03564313757681181,1.3351945068387472,106.51000213623048,1.4639177284882698,105.73999786376952,-2.2438930214599235,108.44000244140624,-0.03564313757681181
5964,2015-09-24,102.51000213623048,105.1500015258789,101.51000213623048,104.38999938964844,13464100.0,-0.028249083210594272,1.1411751506243675,1.9183579730791864,51.298697223859875,56.912646672872015,6.292971023219323,3.632666685907509,10.11905168471931,10.204435286122973,30.548321331276405,3.979995727539034,1.2100532029593154,-3.8849975585937386,-10.26554213822665,2.4955470210391724,-7.075269848410201,-0.694725268777276,10.799995422363281,10.683759987088717,-51.100818468179256,3.1902722898164564,9,4.899997711181641,-0.9100036621093892,12.7374973297119,13.174999237060533,5.619995117187472,3,0.04965365556354451,1.4712691557231328,105.48999786376952,1.3351945068387472,106.51000213623048,1.4639177284882698,105.73999786376952,0.04965365556354451
5965,2015-09-25,100.13999938964844,104.19000244140624,99.19000244140624,104.02999877929688,15998900.0,-0.023119721950960792,1.3752931241324229,2.0691516344378544,46.20853780313404,54.83405147524639,8.018480161017521,5.675393792464135,12.143380204761186,12.656589861651838,30.337041882388704,5.0,2.1673501366877588,-5.862500381469729,-12.773647658257161,1.0486468953177024,-9.318074019863445,-2.4069267430760135,12.933998260498058,9.33199331790978,-55.424662918449684,3.455573638393718,9,6.1100006103515625,0.904998779296875,14.65999984741211,15.545001983642578,9.459999084472656,4,0.07839023888522756,1.1411751506243675,102.51000213623048,1.4712691557231328,105.48999786376952,1.3351945068387472,106.51000213623048,0.07839023888522756
5966,2015-09-28,94.8000030517578,99.26000213623048,94.56999969482422,99.05999755859376,23907400.0,-0.05332530827279636,1.0128750024558055,1.0951144409359321,31.847604160239115,51.18674497383147,12.379330097010453,10.533141598952696,17.087544293776617,18.06001659845583,30.322196272927393,5.569999694824219,2.3045136009043716,-10.553496932983407,-19.02376952917757,-2.083224336789243,-14.788633231080482,-6.318360634886332,17.71863479003909,1.844453363418442,-56.311984303194784,4.23513629809708,9,9.139995574951186,4.854995727539077,19.80499649047853,20.884998321533217,14.299995422363295,0,0.1458860100891497,1.3752931241324229,100.13999938964844,1.1411751506243675,102.51000213623048,1.4712691557231328,105.48999786376952,0.1458860100891497
5967,2015-09-29,96.0,97.73999786376952,93.19000244140624,95.08000183105469,18416500.0,0.01265819524907652,1.068182606343517,-0.2159622899675109,36.00573214718229,48.710803364992984,9.856499223699402,9.08457367026054,15.499432405064113,16.93873609394562,30.12235819769996,4.549995422363281,1.6633423321978853,-8.900000000000006,-18.34887132923066,0.54887132923065,-13.624435664615334,-4.175564335384678,15.441719552978526,20.570998350687596,-36.364213584303904,4.7244356646153305,9,7.25,3.654998779296875,16.1825008392334,18.35000228881836,12.980003356933594,1,0.1558333237965901,1.0128750024558055,94.8000030517578,1.3752931241324229,100.13999938964844,1.1411751506243675,102.51000213623048,0.1558333237965901
5968,2015-09-30,98.19000244140624,99.72000122070312,96.91999816894531,98.44000244140624,15811800.0,0.022812525431314956,-1.0071644990866835,-0.2717396712719553,33.03372019394082,45.991174540119516,6.318009954190217,6.993213418001929,12.95230082141687,14.80809171112871,29.329350905924358,3.720001220703125,0.751615714419799,-6.5449977874755945,-16.3530182306001,3.2630226556489106,-11.449008009037854,-1.6409875659133348,11.791579742646505,41.80602326710341,-11.188567940192769,4.904010221562254,9,3.840000152587905,5.059997558593764,4.327497482299819,6.49499893188478,9.639999389648452,2,0.1012322493620803,1.068182606343517,96.0,1.0128750024558055,94.8000030517578,1.3752931241324229,100.13999938964844,0.1012322493620803
5969,2015-10-01,98.2699966430664,98.79000091552734,96.3499984741211,98.54000091552734,13403600.0,0.0008146878467378826,5.3376335136634765,1.08001708984375,26.721318959225968,43.269152305389454,4.634058538086251,6.788728378175705,12.519704562968059,14.774472176332154,28.519710349485877,2.44000244140625,-0.36174488229089263,-6.165003585815427,-16.391049298296664,4.061042126665811,-11.278026442056046,-1.051980729574808,10.368259161574613,46.18176546963792,-0.9107583988648642,5.113022856240621,10,3.0100059509277344,4.980003356933594,4.247503280639648,6.415004730224609,10.069999694824219,3,0.1113259673869964,-1.0071644990866835,98.19000244140624,1.068182606343517,96.0,1.0128750024558055,94.8000030517578,0.1113259673869964
5970,2015-10-02,98.27999877929688,98.30999755859376,94.37000274658205,95.54000091552734,19143500.0,0.00010178219774248376,1.8142866095732424,-10.14797965526985,27.061761386936638,40.582854259995344,3.387534281642317,6.843712299972438,12.142854323071418,14.79812103282022,27.938028576984326,3.9399948120117188,-1.2995876696277833,-5.973501205444336,-16.512318079518764,4.565315668630092,-11.24290964248155,-0.7040927684071221,9.122396756285369,77.94789110877444,35.388610307031115,5.269408437037211,10,1.8350028991699219,4.970001220703125,4.23750114440918,6.405002593994141,9.830001831054688,4,0.10022383594286355,5.3376335136634765,98.2699966430664,-1.0071644990866835,98.19000244140624,1.068182606343517,96.0,0.10022383594286355
5971,2015-10-05,99.26000213623048,101.3000030517578,97.66000366210938,99.98999786376952,14536000.0,0.009971544252196818,1.1731300046459612,-0.2664220060868033,24.81846384284708,36.63437335977594,1.5552275146946783,5.948149536230531,10.955536191833502,13.844556209165148,26.892103978290837,3.6399993896484233,-2.3339199131240775,-4.853498077392558,-15.58758749678185,5.880591341996734,-10.220542787087197,0.5135466323020808,7.0054019518176744,74.84585990137327,36.80414715380541,5.367044709694645,10,0.7599983215331889,3.989997863769517,3.2574977874755717,5.424999237060533,9.58999633789061,0,0.10417082526050492,1.8142866095732424,98.27999877929688,5.3376335136634765,98.2699966430664,-1.0071644990866835,98.19000244140624,0.10417082526050492
5972,2015-10-06,97.54000091552734,98.9000015258789,95.0500030517578,98.81999969482422,14842700.0,-0.01732824081892026,4.3472110371720625,1.7534332476328518,23.138205023731444,33.348226749010806,2.088670860435087,7.471556953107893,12.517786561057903,15.54373987403514,26.37606506428099,4.209999084472685,-3.0874603300094634,-6.205499267578119,-17.32382967669632,4.912831141540082,-11.764664472137213,-0.646334063019026,7.679371040789462,45.74311730661466,13.70552673923195,5.5591652045591,10,1.6300010681152344,5.709999084472656,4.977499008178711,7.145000457763672,9.650001525878892,1,0.11851545468617597,1.1731300046459612,99.26000213623048,1.8142866095732424,98.27999877929688,5.3376335136634765,98.2699966430664,0.11851545468617597
5973,2015-10-07,100.2699966430664,100.79000091552734,97.5,97.98999786376952,12457700.0,0.027988473466422414,-1.0184088707072882,-1.7812507450587813,29.20028782350417,30.89284792674906,-1.631187803538566,4.703097704017139,9.576948389057293,12.799648352577734,26.04291064895231,3.2900009155273438,-3.645782075106041,-3.2980033874511747,-14.524152244437147,7.9281454695347975,-8.911077815944168,2.3150710410418185,3.987025752057548,85.13699331409669,56.227538491798505,5.613074428492988,10,-1.5799942016601705,2.9800033569335938,2.1225032806396484,4.415004730224609,3.9600067138671875,2,0.08686553311527878,4.3472110371720625,97.54000091552734,1.1731300046459612,99.26000213623048,1.8142866095732424,98.27999877929688,0.08686553311527878
5974,2015-10-08,100.80999755859376,101.16000366210938,98.06999969482422,100.02999877929688,11833100.0,0.005385468570918706,3.175650040208673,0.34210491092342904,34.510752395065765,29.593093992519254,-2.7241695813447393,3.8534591294084493,8.742924680398104,12.221404514728249,26.176194377807093,3.0900039672851562,-4.587251267081626,-2.4360023498534957,-13.586657355809919,8.714652656102928,-8.011329852831707,3.139325153124716,2.5616632402327753,92.92921397423218,58.416281002511155,5.5753275029782134,10,-3.564994812011747,2.440002441406236,1.3050022125243999,3.8750038146972514,1.7600021362304545,3,0.06963599288235955,-1.0184088707072882,100.2699966430664,4.3472110371720625,97.54000091552734,1.1731300046459612,99.26000213623048,0.06963599288235955
5975,2015-10-09,100.6500015258789,101.8000030517578,99.4499969482422,101.2699966430664,8622200.0,-0.0015871048168795143,1.797613100698463,-0.7948667788254482,38.47895613011083,30.329910878060556,-2.7761652667121837,3.484873227775495,8.530375513127922,12.34886459071555,26.547735314317023,2.3500061035155966,-5.29581024528602,-2.146998596191409,-12.932495953214925,8.638498760832107,-7.539747274703174,3.245750082320356,1.907126604354005,82.96294035734975,43.86256706905932,5.392748678511759,10,-3.154998779296889,2.5999984741210938,0.2474994659423828,4.034999847412109,3.159996032714858,4,0.07640332533958771,3.175650040208673,100.80999755859376,-1.0184088707072882,100.2699966430664,4.3472110371720625,97.54000091552734,0.07640332533958771
5976,2015-10-12,99.51000213623048,101.22000122070312,99.37999725341795,101.08000183105469,8863800.0,-0.011326372303683607,-1.0109229018231083,2.5322775152588863,34.41673494399906,30.153355633262414,-1.003299101397161,4.057939520828384,9.278191281651303,13.45559584959689,26.943538901954824,1.8400039672851705,-5.827693956861353,-2.7949981689452983,-13.213345546151558,7.6233492082609615,-8.004171857548428,2.4141755196578316,2.2977559388962874,66.07406051070645,25.353487655874346,5.209173688603131,10,-1.424999237060561,3.739997863769517,0.9824981689452983,5.174999237060533,5.019996643066392,0,0.08642345783841487,1.797613100698463,100.6500015258789,3.175650040208673,100.80999755859376,-1.0184088707072882,100.2699966430664,0.08642345783841487
5977,2015-10-13,98.19000244140624,99.81999969482422,98.0,98.91000366210938,9411200.0,-0.01326499514106283,-2.3090719933416564,0.45859959277492657,33.96309395591379,30.256619384592746,0.7375867475618918,4.60099722232178,10.126488953032734,14.717548380303086,27.992416297954815,1.8199996948242188,-6.093191076519545,-3.4719978332519617,-13.181065471711435,6.237069805207511,-8.326531652481691,1.3825359859777677,3.6100006103515625,16.046557016376294,-25.540853883483745,4.854533819229735,10,-0.10499954223631391,5.059997558593764,5.939998626708999,6.49499893188478,9.939994812011719,1,0.10856498388495406,-1.0109229018231083,99.51000213623048,1.797613100698463,100.6500015258789,3.175650040208673,100.80999755859376,0.10856498388495406
5978,2015-10-14,98.38999938964844,99.94000244140624,98.11000061035156,98.37000274658205,9575800.0,0.002036836167323086,-5.7777730682829125,-0.027773068282945002,39.68967667462067,31.697548019636603,0.63580443302547,3.589526680227067,9.470922034137502,14.452254065400894,29.084730127984514,1.8300018310546733,-5.434303589204319,-2.640000915527338,-11.378561413855095,6.098559582800419,-7.009281164691217,1.7292793336365406,2.8300018310546875,10.263133590590995,-33.77792667237803,4.369280249163882,10,-0.3049964904785156,4.8600006103515625,5.740001678466797,5.915000915527344,8.120002746582045,2,0.08944001530996704,-2.3090719933416564,98.19000244140624,-1.0109229018231083,99.51000213623048,1.797613100698463,100.6500015258789,0.08944001530996704
5979,2015-10-15,101.63999938964844,101.69000244140624,97.5999984741211,98.08999633789062,9462400.0,0.03303181238094344,1.2410924429469135,177.52995040073662,53.59540041548408,34.64573013391965,-2.331020663718718,-0.4697841866535555,5.8004944154430405,11.186168685933211,30.438141162459047,4.090003967285142,-4.878456628015385,1.1084991455078068,-6.09072938373771,8.307727674753323,-2.4911151191149514,4.708113410130565,-8.449996948242202,96.19039314953811,45.78599972181158,3.599614264622757,10,-3.214996337890639,1.6100006103515625,2.490001678466797,1.6650009155273438,4.900001525878906,3,0.025482132849647954,-5.7777730682829125,98.38999938964844,-2.3090719933416564,98.19000244140624,-1.0109229018231083,99.51000213623048,0.025482132849647954
5980,2015-10-16,102.83000183105469,103.37000274658205,101.51000213623048,101.9499969482422,9975800.0,0.011708013071155543,-1.1136436541446288,0.24788848628643975,74.02753706033926,40.11340493586322,-3.13769279319159,-2.2151975688022105,4.303543415512507,9.943885700207943,31.383132375648714,1.8600006103515625,-4.338604016407572,2.5790016174316435,-3.7013324572548214,8.859335692118108,-0.561165419911589,5.719168654774876,-9.46999938964845,90.64123889639612,32.6859376342538,3.1401670373432298,10,-3.6199989318847656,0.4199981689453125,1.0224990844726562,0.3549995422363281,3.529998779296875,4,-0.002528465735687102,1.2410924429469135,101.63999938964844,-5.7777730682829125,98.38999938964844,-2.3090719933416564,98.19000244140624,-0.002528465735687102
5981,2015-10-19,103.61000061035156,103.83999633789062,101.83999633789062,102.63999938964844,7636900.0,0.007585323012814671,1.7972171240769985,1.1022679983354318,73.35789977528626,45.693371019369316,-3.616016287161571,-3.3338821297483605,3.2470557491329544,9.109384090774256,31.67083527016843,2.0,-3.601172820501162,3.4655002593994197,-2.4865763436880854,9.417576862486925,0.48946195785566715,6.441538560943172,-9.849598156738296,96.31416977120367,32.240784773263414,2.9760383015437517,10,-2.94000244140625,-0.3600006103515625,0.32250022888183594,-0.4249992370605469,2.9599990844726562,0,0.001930286140952031,-1.1136436541446288,102.83000183105469,1.2410924429469135,101.63999938964844,-5.7777730682829125,98.38999938964844,0.001930286140952031
5982,2015-10-20,101.66000366210938,103.9499969482422,101.12999725341795,103.43000030517578,10164800.0,-0.018820547599218584,1.0071244138784885,-1.82473651093283,60.80998087183365,49.20555913585037,-1.1400227142250117,-1.8612945138807788,4.823214942006814,11.002246723754041,31.741756268616726,2.819999694824247,-2.883481639913626,1.7580032348632812,-3.450901863152737,6.966908332879299,-0.8464493141447207,4.362455783871283,-7.294825575439461,63.93710493844205,-2.8309681785596297,2.604452549008008,10,-0.8850059509277344,1.589996337890625,1.8249969482421875,1.5249977111816406,6.1199951171875,1,0.02823131038561244,1.7972171240769985,103.61000061035156,-1.1136436541446288,102.83000183105469,1.2410924429469135,101.63999938964844,0.02823131038561244
5983,2015-10-21,101.7300033569336,102.91999816894531,99.37000274658205,102.79000091552734,9837500.0,0.0006885667155480668,4.3788132752262605,0.5988698129717195,60.78556160263008,52.12498238113529,-1.0964436944352514,-2.347799563026342,4.403753992520791,10.84603909760007,31.950654082607983,3.549995422363267,-2.151503546588387,2.016002655029297,-2.5789439959738587,6.6109493060324525,-0.281470670472288,4.313475980530882,-6.598039761337901,65.03946260214065,-4.153663092690209,2.2974733255015805,10,-0.9550056457519531,1.5199966430664062,2.2849960327148438,1.4549980163574219,6.269996643066406,2,0.06291156674820031,1.0071244138784885,101.66000366210938,1.7972171240769985,103.61000061035156,-1.1136436541446288,102.83000183105469,0.06291156674820031
5984,2015-10-22,107.5999984741211,109.41999816894531,100.4000015258789,102.0,24746600.0,0.057701709657787204,-1.0500003034419858,-5.283029596360914,71.27855145925318,55.76938186215111,-6.5955840226382065,-8.239348644077296,-1.7753299070809447,4.925329975456691,31.074099201287048,9.019996643066406,-0.9823850833230381,7.63149795532226,1.9492963128322742,13.313699597812246,4.790397134077267,10.472598776567253,-11.762592210313684,81.89054205164759,13.234571796022948,2.8411008212449937,10,-4.090000152587891,-4.349998474121094,-3.5849990844726562,-4.414997100830078,-1.6399993896484375,3,-0.010130077633344614,4.3788132752262605,101.7300033569336,1.0071244138784885,101.66000366210938,1.7972171240769985,103.61000061035156,-0.010130077633344614
5985,2015-10-23,107.98999786376952,109.6500015258789,105.5,108.45999908447266,15001300.0,0.0036245296949721784,1.9122755356626584,-0.08392881228006134,70.48334814341686,59.77678332875309,-6.520624462551822,-8.4440213692004,-2.442409077749261,4.475032888708213,29.82885653807671,4.150001525878906,-0.06992164288580227,7.6289974212646285,0.9074827479255703,14.350512094603687,4.2682400845951065,10.98975475793415,-10.794332409448316,83.8521025366996,15.319031070586774,3.3607573366695274,10,-4.364997863769517,-5.959995269775376,-3.5999984741210795,-4.804996490478501,-2.1399993896484233,4,-0.013427141188310454,-1.0500003034419858,107.5999984741211,4.3788132752262605,101.7300033569336,1.0071244138784885,101.66000366210938,-0.013427141188310454
5986,2015-10-26,108.62999725341795,110.36000061035156,107.44000244140624,108.6500015258789,10906500.0,0.005926469138890056,-1.4333379957529426,0.04256217128760768,77.40980485626696,64.60419565101455,-6.404396475513892,-8.426836032429676,-3.3706594020794256,3.789341579629806,27.98025090202185,2.9199981689453267,0.6425866966154814,7.577497100830058,0.43257196856896485,14.722422233091152,4.005034534699504,11.149959666960612,-9.939811470509824,84.25838313729913,12.312023837434722,3.572462566130547,10,-4.649997711181626,-6.854995727539048,-3.6499977111816264,-5.444995880126939,-4.189994812011719,0,-0.020896591185313396,1.9122755356626584,107.98999786376952,-1.0500003034419858,107.5999984741211,4.3788132752262605,101.7300033569336,-0.020896591185313396
5987,2015-10-27,110.95999908447266,111.11000061035156,108.69000244140624,109.38999938964844,15787000.0,0.021448972567118307,1.5882295342812416,-78.4832189168016,76.95413434207097,68.74469094739791,-7.5236735581599135,-10.096246935304137,-5.994215538275469,1.4262538077645814,25.934296993553986,2.480003356933608,1.3203405253027114,9.15949897766113,1.160446591617287,17.158551363704973,5.1599727846392085,13.159025170683051,-10.636039225722442,98.72230363566061,27.269459077552412,3.9995261930219206,10,-6.604999542236328,-8.80999755859375,-5.822500228881836,-7.774997711181641,-9.580001831054702,1,-0.03956380160301176,-1.4333379957529426,108.62999725341795,1.9122755356626584,107.98999786376952,-1.0500003034419858,107.5999984741211,-0.03956380160301176
5988,2015-10-28,108.12999725341795,109.20999908447266,105.94000244140624,109.0,17795600.0,-0.025504703085841296,4.069758639248202,-0.5541419845176806,66.54612078524852,70.18365987737174,-3.5389117940037664,-6.833753689078421,-3.5173375845748467,4.210528973191927,24.288762835598003,5.0199966430664205,2.1976999915062407,5.832497406005842,-2.4521065962009487,14.117101408212633,1.6901954049024397,9.974799407109245,-6.080270874411525,72.1755031589684,3.297201996604869,4.1423020011033955,10,-2.8899955749511577,-5.979995727539048,-3.1624984741210795,-4.944995880126939,-4.059997558593736,2,-0.0032368305096762695,1.5882295342812416,110.95999908447266,-1.4333379957529426,108.62999725341795,1.9122755356626584,107.98999786376952,-0.0032368305096762695
5989,2015-10-29,109.20999908447266,110.7699966430664,107.69000244140624,108.18000030517578,10783300.0,0.009987994622098872,-2.0646792229383206,-1.1839029052993237,68.57638900386698,69.57797675998594,-3.835531424677555,-7.433240773252564,-4.91779204299425,3.073850853443318,22.4443478464284,3.0799942016601705,3.301229790132993,6.365499114990229,-2.2379559127603983,14.968954142740856,2.0637716011149223,10.667226628865535,-5.710628828451007,66.13188379386222,-0.9249501261208763,4.301727513875311,10,-3.9699974060058594,-7.05999755859375,-4.242500305175781,-6.024997711181641,-6.299995422363281,3,-0.011079563177513907,4.069758639248202,108.12999725341795,1.5882295342812416,110.95999908447266,-1.4333379957529426,108.62999725341795,-0.011079563177513907
5990,2015-10-30,108.12999725341795,109.86000061035156,108.08000183105469,109.5199966430664,8545000.0,-0.009889221134589787,-1.389275766016713,-1.3495155699090535,68.75543237559722,69.06659149335383,-2.1508475995735097,-5.87887858244963,-4.054250745169128,4.043696803934054,20.24319930275737,1.779998779296875,4.259521251305955,4.792997360229478,-3.8379508635238864,13.423945583982842,0.4775232483527958,9.10847147210616,-3.4129261407035187,42.35968254624111,-23.79611646038915,4.3154741118766795,10,-2.8899955749511577,-5.979995727539048,-3.624998092651353,-4.944995880126939,-4.5999984741210795,4,-0.02006841971760709,-2.0646792229383206,109.20999908447266,4.069758639248202,108.12999725341795,1.5882295342812416,110.95999908447266,-0.02006841971760709
5991,2015-11-02,109.5999984741211,109.9499969482422,108.31999969482422,108.76000213623048,8362000.0,0.01359475869825455,1.116888778796115,-0.6043141775069818,74.66493166364026,70.60603047022123,-2.9969764088114914,-6.887647956792463,-5.5004942595143405,2.4476573412802622,18.805185215142835,1.8199996948242472,4.7347137403836825,5.745998764038092,-3.0929161931440916,14.584913721220275,1.326541285446993,10.16545624262919,-3.8600586417847182,70.79298508652069,-1.6310172432195884,4.419457478591094,11,-4.359996795654297,-7.4499969482421875,-5.9524993896484375,-6.414997100830078,-7.650001525878892,0,-0.03421532894350776,-1.389275766016713,108.12999725341795,-2.0646792229383206,109.20999908447266,4.069758639248202,108.12999725341795,-0.03421532894350776
5992,2015-11-03,109.0999984741211,109.54000091552734,108.31999969482422,109.4000015258789,7458600.0,-0.00456204385913439,3.2068874799400175,-0.35714804722979715,72.85531144894341,71.94711378647825,-1.4870017535178022,-5.773191587397633,-4.831505731898375,2.8409036648894244,16.924689680696233,1.279998779296875,4.747734558924293,4.667998886108393,-3.9413317776885464,13.277329549905332,0.3633335542099303,8.972664218006855,-2.5008489173022923,65.42442704441966,-14.248552285811755,4.304665331898468,11,-3.3449974060058594,-6.9499969482421875,-7.302499771118164,-5.914997100830078,-6.479995727539048,1,-0.042713071474700604,1.116888778796115,109.5999984741211,-1.389275766016713,108.12999725341795,-2.0646792229383206,109.20999908447266,-0.042713071474700604
5993,2015-11-04,108.9800033569336,109.7300033569336,107.3000030517578,109.5999984741211,8081800.0,-0.001099863600969364,4.522697322790988,2.066629367783938,68.07883158239311,71.59158935571602,-0.25752428675707506,-5.235641322422481,-4.601684116799362,2.8443799811650194,15.451485166800127,2.4300003051757955,4.754235413069722,4.112503433227545,-4.491554210440441,12.71656107689553,-0.18952538860645518,8.414532255061545,2.1299972534179688,48.41508380256783,-27.96363089766212,4.302028821833995,11,-0.6750030517578125,-6.240001678466797,-7.527503967285156,-5.795001983642578,-8.950004577636719,2,-0.06973762038365827,3.2068874799400175,109.0999984741211,1.116888778796115,109.5999984741211,-1.389275766016713,108.12999725341795,-0.06973762038365827
5994,2015-11-05,107.83000183105469,108.38999938964844,106.0500030517578,108.33000183105469,10182100.0,-0.0105524086112605,6.5484347312463544,0.8064579641661744,62.339588735606355,70.68672719929265,1.0376547543682761,-3.723667433188865,-3.4948017287681807,3.8554625394896505,14.124589614925242,2.9300003051757955,5.177731334485145,2.611501693725586,-5.86745872918128,11.090462116632452,-1.627978517727854,6.850981905179026,3.2037988281250023,45.641065769396334,-27.738321033553973,4.239480211453435,11,0.6949996948242188,-5.090000152587891,-5.190000534057617,-4.645000457763672,-7.3400039672851705,3,-0.0348697215281657,4.522697322790988,108.9800033569336,3.2068874799400175,109.0999984741211,1.116888778796115,109.5999984741211,-0.0348697215281657
5995,2015-11-06,108.33999633789062,108.33999633789062,106.36000061035156,107.0,8565900.0,0.004729616045402452,1.9552255801771847,-2.67999267578125,61.83091055093489,68.95573894314462,0.6509868237015581,-3.824069635493615,-4.076083235318464,3.2111381227205698,12.906352287127524,1.9799957275390625,5.670363471126237,2.7369964599609347,-5.565272282087292,11.039265202009162,-1.4141379110631789,6.888130830985048,2.494452416992189,58.71786846120733,-11.27461161777299,4.151134371024115,11,0.18500518798828125,-5.599994659423828,-6.074995040893555,-5.154994964599609,-6.3699951171875,4,-0.05011992670598031,6.5484347312463544,107.83000183105469,4.522697322790988,108.9800033569336,3.2068874799400175,109.0999984741211,-0.05011992670598031
5996,2015-11-09,108.11000061035156,108.52999877929688,107.08000183105469,108.0,8142200.0,-0.0021229069163132275,2.052634960407331,0.08209023207087385,67.65189060435526,67.92215630562066,0.8934162873574394,-3.074373548516377,-3.914746927533372,3.2668992968544046,11.58796416317905,1.4499969482421875,5.385180018678852,2.077000808715823,-5.775170828734801,9.929172446166447,-1.8490850100094889,6.003086627441135,2.5330703164062527,55.97818988483364,-14.16969736047325,3.926085818725312,11,0.24499893188476562,-5.029998779296875,-6.427499771118164,-4.924999237060547,-4.7700042724609375,0,-0.04236427532325948,1.9552255801771847,108.33999633789062,6.5484347312463544,107.83000183105469,4.522697322790988,108.9800033569336,-0.04236427532325948
5997,2015-11-10,108.8499984741211,109.37000274658205,107.94000244140624,108.0999984741211,8571300.0,0.006844860416166387,-1.6729175876673665,6.818143986683313,68.79619835150177,68.17216492409324,-0.19820421438042501,-3.135565576803387,-4.628856243063666,2.3777146839110372,9.85991820014556,1.4300003051758097,5.120343950743063,2.283998870849615,-4.728920716691576,9.296918458390806,-1.2224609229209733,5.790458664620203,1.6093497376367196,76.08682581969346,5.074118872339412,3.5064597937705946,11,-0.4399986267089844,-5.769996643066406,-7.214998245239258,-5.664997100830078,-6.489997863769531,1,-0.06339000112636062,2.052634960407331,108.11000061035156,1.9552255801771847,108.33999633789062,6.5484347312463544,107.83000183105469,-0.06339000112636062
5998,2015-11-11,107.19000244140624,109.2300033569336,107.02999877929688,108.91000366210938,6056800.0,-0.015250308277308,-1.1568581985728603,-2.293334960937519,48.60829475902122,65.95348778577706,1.4689019963162622,-0.8247792032142769,-2.8463153786950386,3.850372199656846,8.179104670600482,2.2000045776367188,4.607998403379625,0.18400268554685795,-5.679000726295413,6.047006097389129,-2.7474990203742777,3.1155043914679936,3.092971963951584,34.337334169808905,-33.841218001214806,2.9315017059211352,11,0.8099975585937642,-2.8850021362304545,-5.980001449584947,-4.00500106811522,-5.590003967285142,2,-0.04263457030260176,-1.6729175876673665,108.8499984741211,2.052634960407331,108.11000061035156,1.9552255801771847,108.33999633789062,-0.04263457030260176
5999,2015-11-12,104.2300033569336,107.0999984741211,104.16000366210938,106.94000244140624,8010900.0,-0.027614507109379738,-1.0631553586486595,1.5755797448590125,39.13295618519429,62.66210154239894,4.07693307732869,2.4656189076690254,0.11473831711828097,6.5924222526891185,7.251477037188319,3.029998779296861,3.8344489969475433,-2.905496597290039,-8.370353369789768,2.55936017520969,-5.637924983539904,-0.17306821104017445,5.883652194280231,1.3435644361788552,-62.17340373051,2.7324283862498655,11,2.8249969482421875,0.12499618530273438,-3.2600021362304688,-1.0450019836425781,-1.6000061035156392,3,-0.04029554295660809,-1.1568581985728603,107.19000244140624,-1.6729175876673665,108.8499984741211,2.052634960407331,108.11000061035156,-0.04029554295660809
6000,2015-11-13,102.56999969482422,104.18000030517578,102.12000274658205,104.08999633789062,10848400.0,-0.01592635142133425,1.4235200136430992,0.5608845596205038,33.460698189850504,58.08385337864453,5.437077011964831,4.326992271461421,1.8326102142971905,8.025804762447848,6.956797610377325,2.1100006103515483,3.3977372460442155,-4.552500152587896,-10.061540212403827,0.9565399072280343,-7.307020182495862,-1.797980122679931,7.186436743043345,6.206854458512735,-52.42742278250433,2.754520029907966,11,3.3550033569335938,1.7849998474121094,-2.322498321533203,0.6150016784667969,0.29000091552734375,4,-0.020278851879139248,-1.0631553586486595,104.2300033569336,-1.1568581985728603,107.19000244140624,-1.6729175876673665,108.8499984741211,-0.020278851879139248
6001,2015-11-16,103.80999755859376,104.0,101.63999938964844,102.9000015258789,7344200.0,0.012089284073889983,2.658913078192367,-0.5986829226668902,29.251287101443694,53.23896178447789,3.675962369372556,3.27042216118015,0.6612470953604515,6.59251707595017,6.825428469940233,2.3600006103515625,2.7969937549980415,-3.3225021362304545,-8.805360627972647,2.1603563555117375,-6.063931382101558,-0.5810728903593514,5.335524183970961,28.07240914066222,-24.437995356079536,2.7414292458710965,11,1.8750038146972514,0.5450019836425639,-3.4374961853027486,-0.6249961853027486,-0.6699981689453267,0,-0.017724654476097834,1.4235200136430992,102.56999969482422,-1.0631553586486595,104.2300033569336,-1.1568581985728603,107.19000244140624,-0.017724654476097834
6002,2015-11-17,104.52999877929688,104.88999938964844,103.5,104.4499969482422,6921800.0,0.006935759923283991,2.474985218104484,0.08791448333680967,38.0952332896191,49.907450863058564,2.5027220583587138,2.9265014037926704,-0.0718936274806623,5.693106560204342,6.406560374380671,1.3899993896484375,2.253340596665936,-2.7460006713867244,-7.7555958116799815,2.2635944689065326,-5.250798241533346,-0.24120310124010302,3.864970727976214,38.07638839327447,-11.453015233775545,2.5047975701466263,11,0.9750022888183594,-0.17499923706054688,-3.862497329711914,-1.3449974060058594,-0.9499969482421875,1,-0.011384315079911222,2.658913078192367,103.80999755859376,1.4235200136430992,102.56999969482422,-1.0631553586486595,104.2300033569336,-0.011384315079911222
6003,2015-11-18,108.12999725341795,108.22000122070312,104.4499969482422,104.48999786376952,8246800.0,0.034439859525130734,-1.026883352338473,45.498950982270145,46.93876756622092,48.19624851090462,-1.3751403795698565,-0.17859841431888412,-3.6086532011957075,1.9973185034037897,5.1748177723992175,3.7700042724609233,1.4751073449925372,0.5339981079101364,-3.7488796742965462,4.816875890116819,-1.607440783193212,2.6754369990134848,-6.489997863769517,98.63215893253415,49.08772016640019,2.141438891103342,11,-2.62499618530272,-3.7749977111816264,-7.462495803832994,-4.944995880126939,-6.449996948242173,2,-0.05336166456698954,2.474985218104484,104.52999877929688,2.658913078192367,103.80999755859376,1.4235200136430992,102.56999969482422,-0.05336166456698954
6004,2015-11-19,106.51000213623048,108.0500030517578,106.20999908447266,108.0,7019600.0,-0.014981921375534557,1.3144646241693092,-0.4093401411018988,45.54456235002437,46.38665426635901,0.042378327782145675,1.4288055630242127,-2.0535158984755952,3.4852645457876434,5.541933136183204,1.9199981689452983,0.6930434498959812,-1.0314971923828011,-5.34181330903445,3.2788189242688475,-3.1866552507086254,1.1236608659430232,-4.738402709960951,74.0121792002822,22.58572252912002,2.155158058325821,11,-1.0050010681152486,-2.155002593994155,-5.842500686645522,-3.3250007629394673,-3.1500015258789205,3,-0.046098991302519154,-1.026883352338473,108.12999725341795,2.474985218104484,104.52999877929688,2.658913078192367,103.80999755859376,-0.046098991302519154
6005,2015-11-20,106.54000091552734,107.97000122070312,106.41999816894531,107.33999633789062,7113200.0,0.0002816522269757371,-1.9807724755162675,0.5369104492132547,40.86020868293844,43.40980071953492,-0.3015078584208908,1.3540285933667633,-2.226087295109835,3.3391353890974926,5.874989346996771,1.5500030517578125,0.0859466847217476,-0.9289985656738224,-5.2562960679772885,3.3982989366296437,-3.0926473168255626,1.2346501854779177,-4.639433453369136,74.46808757336623,24.438344443909003,2.163648751151735,11,-1.0349998474121094,-1.2999992370605469,-5.7024993896484375,-3.354999542236328,-4.379997253417969,4,-0.03669986510709278,1.3144646241693092,106.51000213623048,-1.026883352338473,108.12999725341795,2.474985218104484,104.52999877929688,-0.03669986510709278
6006,2015-11-23,106.36000061035156,107.6500015258789,105.93000030517578,106.6999969482422,5481700.0,-0.001689509138623868,-1.8666759915059192,0.4249978542205276,41.656510387747566,40.39427983467335,-0.44237052068106664,1.4284860326533106,-2.184664186507945,3.416267799110642,6.110376290800811,1.720001220703125,-0.3274190843780218,-0.9954990386962947,-5.313648273808511,3.322650196415921,-3.1545736562523956,1.1635755788598061,-4.333044473022454,60.59321759932757,11.993990270904668,2.159074617556106,11,-0.9249992370605469,-1.1199989318847656,-5.129999160766602,-3.325000762939453,-5.169998168945327,0,-0.032907107746475095,-1.9807724755162675,106.54000091552734,1.3144646241693092,106.51000213623048,-1.026883352338473,108.12999725341795,-0.032907107746475095
6007,2015-11-24,106.56999969482422,106.8000030517578,105.5,105.75,6547100.0,0.001974417856972277,1.0312445983561351,-2.411789785476966,42.70137283063368,39.73795517596362,-1.12846977947882,0.9198998476558415,-2.588462034885083,3.0936779426551766,6.225808540936487,1.3000030517577983,-0.7859534020228836,-0.5659999847412109,-4.545723597079885,3.413723627597463,-2.555861790910555,1.4238618214281331,-4.419182655827626,56.23343087614475,7.296511762826313,1.9898618061693394,11,-1.6399993896484375,-1.3299980163574219,-4.6100006103515625,-3.825000762939453,-8.559997558593736,1,-0.03218542099087918,-1.8666759915059192,106.36000061035156,-1.9807724755162675,106.54000091552734,1.3144646241693092,106.51000213623048,-0.03218542099087918
6008,2015-11-25,107.77999877929688,108.06999969482422,106.30999755859376,106.56999969482422,5720500.0,0.011354031040045287,-1.0346806024123123,1.4756091887717602,49.849115504682615,40.92863954479566,-2.509921747188656,-0.33483167141594095,-3.9815504027180566,1.785443819243966,6.393257073059258,1.7600021362304545,-1.3363082305315999,0.6614990234375,-3.302869350290351,4.625867397165351,-1.3206851634264183,2.6436832103014183,-5.507798056666147,88.71591634382746,37.736086450268246,1.9821841868639238,11,-2.8499984741210938,-2.539997100830078,-5.767499923706055,-5.930000305175781,-8.519996643066392,2,-0.03896824082214545,1.0312445983561351,106.56999969482422,-1.8666759915059192,106.36000061035156,-1.9807724755162675,106.54000091552734,-0.03896824082214545
6009,2015-11-27,108.0,108.62999725341795,107.62000274658205,108.13999938964844,2749200.0,0.002041206375902993,-1.244447458546683,-0.11570206246019786,48.95578414602713,42.650315762148615,-2.3902730787704627,-0.6852647836810775,-4.404557431044509,1.5024575273154284,6.598172382978337,1.009994506835909,-2.01570074092416,0.942000198364255,-2.923678667924065,4.807679064652575,-0.990839234779898,2.874839631508408,-5.608843267407821,79.87227456094416,28.637303794033706,1.9328394331441594,11,-2.865001678466797,-2.2449989318847656,-5.98750114440918,-6.150001525878906,-7.699996948242202,4,-0.05851851569281685,-1.0346806024123123,107.77999877929688,1.0312445983561351,106.56999969482422,-1.8666759915059192,106.36000061035156,-0.05851851569281685
6010,2015-11-30,105.95999908447266,108.30999755859376,105.69000244140624,108.20999908447266,9837800.0,-0.018888897365993973,1.1387741883248303,16.07149863760218,44.05748239945238,44.29544857303846,0.20246013359535198,1.2478054319683736,-2.493258701145251,3.4602652557035185,7.0458172306980345,2.6199951171875284,-2.1839275424335085,-0.9895008087158175,-4.8503019158662255,2.8713002984345906,-2.9199013622910286,0.9408997448593936,-3.3192887310474504,14.69646926911318,-34.45393314740316,1.9304005535752067,11,0.10499954223632812,0.41500091552734375,-2.5799999237060547,-4.1100006103515625,-9.709999084472656,0,-0.024537547155397244,-1.244447458546683,108.0,-1.0346806024123123,107.77999877929688,1.0312445983561351,106.56999969482422,-0.024537547155397244
6011,2015-12-01,105.8499984741211,107.37999725341795,104.6500015258789,106.3499984741211,10659500.0,-0.0010381333644960966,1.1328111961471647,0.2222222222222222,41.408930503435386,44.663637152351384,0.7065697807767606,1.119877446216364,-2.4288495188477555,3.48053111660397,7.609518696707417,2.7299957275390483,-1.9238906903980393,-0.91200141906738,-4.5907630897395535,2.7667602516047936,-2.7513822544034667,0.9273794162687068,-2.9697166446961774,30.150709457775772,-14.948309912425689,1.839380835336086,12,0.6899986267089844,0.5250015258789062,-3.0224971771240234,-4.0,-9.400001525878892,1,-0.03486060335573715,1.1387741883248303,105.95999908447266,-1.244447458546683,108.0,-1.0346806024123123,107.77999877929688,-0.03486060335573715
6012,2015-12-02,104.44000244140624,105.56999969482422,104.3000030517578,105.0,8850500.0,-0.013320699603595942,-2.0238147138963893,1.1199951171875284,42.01045506856261,44.1160468748338,2.349536146297325,2.2797415739503464,-1.106592524741913,4.778748863520775,8.242269227846718,1.5499954223632955,-1.4004697338177436,-2.0889976501464957,-5.73440635414164,1.5564110538486489,-3.911702002144068,-0.26629329814892344,-1.3297319950216036,3.2332465848282324,-41.44138859255479,1.8227043519975743,12,2.0249977111816406,1.9349975585937642,-1.5625019073486186,-2.590003967285142,-7.940002441406236,2,-0.031118344734081593,1.1328111961471647,105.8499984741211,1.1387741883248303,105.95999908447266,-1.244447458546683,108.0,-0.031118344734081593
6013,2015-12-03,101.37999725341795,104.58999633789062,100.5,104.31999969482422,13772400.0,-0.029299168100891504,1.3505754938285137,5.250027247956296,41.76774550698673,43.696400558940724,4.862729187182325,4.9973990651557045,1.8611899253495352,7.6631795406605505,9.318800480978899,4.089996337890625,-0.9441725224890689,-4.769002532958993,-8.891842140050642,-0.646162925867344,-6.83042233650481,-2.7075827294131756,7.25,10.824078114515876,-37.70689636418498,2.0614198035458213,12,3.18500137329103,4.255001068115249,1.8725032806396626,0.4700012207031392,-4.279998779296861,3,-0.03324122320464806,-2.0238147138963893,104.44000244140624,1.1328111961471647,105.8499984741211,1.1387741883248303,105.95999908447266,-0.03324122320464806
6014,2015-12-04,104.06999969482422,104.16000366210938,101.25,101.44000244140624,8738300.0,0.026533857903764835,1.0711731597852914,-0.8945561460690491,54.08942284492442,45.166313243605835,2.0005981295401654,2.119954755622487,-0.795609756497413,4.810983359291342,10.097686543129663,2.910003662109375,-0.6760631194708822,-1.8909999847412138,-6.033950197885417,2.2519502284029898,-3.9624750913133227,0.1804751218308951,4.397397613525371,45.7106377824146,-7.836391524890686,2.0714751065721044,12,0.4949989318847656,1.5649986267089844,-0.3749980926513672,-2.220001220703125,-11.529998779296875,4,-0.046218867807231834,1.3505754938285137,101.37999725341795,-2.0238147138963893,104.44000244140624,1.1328111961471647,105.8499984741211,-0.046218867807231834
6015,2015-12-07,102.91000366210938,104.1500015258789,102.25,104.11000061035156,5956100.0,-0.011146305718424343,1.9687552154113916,-0.4562730803930133,47.53561290462748,45.81954685659249,2.896082924936053,3.006432748190136,0.4611983110535647,5.777081686303632,10.918664575916491,1.9000015258789062,-0.8672271362778474,-2.779496383666995,-6.9773375281017564,1.4183447607677664,-4.878416955884376,-0.6805758114496143,5.398045700073226,35.029136979845376,-20.842192717820673,2.098920572217381,12,1.6549949645996094,2.3149948120117188,0.7849979400634766,-1.0600051879882812,-9.890007019042969,0,-0.02536197179548405,1.0711731597852914,104.06999969482422,1.3505754938285137,101.37999725341795,-2.0238147138963893,104.44000244140624,-0.02536197179548405
6016,2015-12-08,103.52999877929688,104.06999969482422,101.7300033569336,102.06999969482422,6675600.0,0.006024634098966475,-1.1869208857262035,-1.2166689978764798,47.24669427702618,46.32458257285832,2.0477818684481974,2.1351949904841945,0.11936606117976112,4.9742461762425165,11.897177690478134,2.339996337890625,-0.909075102387618,-1.9305011749267607,-6.0716854880954685,2.210683138241947,-4.001093331511115,0.14009098165759326,4.621889595642074,59.76329312978248,1.5732340663755977,2.070592156584357,12,1.0349998474121094,1.6949996948242188,0.16500282287597656,-1.9300003051757812,-11.69000244140625,1,-0.07031777132361627,1.9687552154113916,102.91000366210938,1.0711731597852914,104.06999969482422,1.3505754938285137,101.37999725341795,-0.07031777132361627
6017,2015-12-09,101.9499969482422,104.33000183105469,101.5,103.25,7534900.0,-0.01526129479072913,-1.5727325061208637,-0.8904136075039748,30.855007868112622,44.21412616879499,3.2447365061456708,3.3431672834114323,1.9262207090394554,6.361321860835105,13.17003280196932,2.8300018310546875,-0.9157693521619592,-3.1655029296874915,-7.267212862848908,0.9362070034739247,-5.216357896268207,-1.1146479631067763,6.048853659197974,35.45227986658842,-16.894173723692603,2.0508549665807108,12,2.6150016784667827,3.165004730224595,1.7450046539306499,-0.9049987792968892,-12.049995422363295,2,-0.05394801534709437,-1.1869208857262035,103.52999877929688,1.9687552154113916,102.91000366210938,1.0711731597852914,104.06999969482422,-0.05394801534709437
6018,2015-12-10,102.62000274658205,103.05999755859376,101.55999755859376,102.4499969482422,7653300.0,0.0065719060166327115,1.8571553133514986,-0.13077338403934555,37.1955274376891,42.907430978979654,1.9733279711725658,2.438244084905051,1.4249293411644572,5.507033515948521,14.21751958394941,1.5,-0.9274135891196806,-2.2669971466064283,-6.391221245147449,1.8572269519345923,-4.3291091958769385,-0.20488509733591798,5.22887084870932,44.48058221163181,-4.9135818278615915,2.0621120492705134,12,1.7849960327148295,2.4949989318847514,1.3324985504150249,-2.9650039672851705,-12.069999694824247,3,-0.05963752273224221,-1.5727325061208637,101.9499969482422,-1.1869208857262035,103.52999877929688,1.9687552154113916,102.91000366210938,-0.05963752273224221
6019,2015-12-11,100.02999877929688,102.47000122070312,99.66999816894531,101.3499984741211,9518900.0,-0.025238782868493348,-1.7450997991674988,-7.764439258627653,31.661973695578283,41.53015223410475,3.703341331181136,4.951317588529335,4.154451345841835,7.901252089250903,14.66831321663471,2.950004577636733,-1.0587019636654702,-4.64700088500976,-9.305228002481812,0.011226232462291819,-6.976114443745786,-2.317887326273734,7.671897344088663,7.725328915055109,-36.90687477334132,2.3291135587360237,12,3.4949989318847656,4.490001678466797,5.492502212524414,-0.375,-11.159996032714844,4,-0.029291216044503243,1.8571553133514986,102.62000274658205,-1.5727325061208637,101.9499969482422,-1.1869208857262035,103.52999877929688,-0.029291216044503243
6020,2015-12-14,100.48999786376952,100.93000030517578,98.66000366210938,99.97000122070312,10251300.0,0.004598611317466528,2.2428488128130093,-0.3939369418836409,33.72157332192518,40.67600143615917,2.6662041271564902,4.56136365597861,3.8418696399313603,7.242642038832329,14.71480912935596,2.2699966430664062,-1.453867680362805,-4.0830017089843835,-9.02361416293688,0.8576107449681132,-6.553307935960632,-1.6126954820081352,6.890622341438416,32.275040434458255,-9.911141863886336,2.470306226976246,12,1.6250038146972798,3.525005340576186,5.1425037384033345,2.760002136230483,-8.65999603271483,0,-0.07911232080052066,-1.7450997991674988,100.02999877929688,1.8571553133514986,102.62000274658205,-1.5727325061208637,101.9499969482422,-0.07911232080052066
6021,2015-12-15,101.97000122070312,103.0,101.44000244140624,101.73999786376952,11740300.0,0.014727867334020539,-2.75905652225859,0.4423170033892731,38.08291210270347,40.23960777328594,0.6458630154374418,3.0951336053774696,2.4979275859765693,5.647738883085339,14.282667356458562,2.510002136230483,-1.861223968793965,-2.510998535156247,-7.5783344544837945,2.5563373841713,-5.044666494820021,0.022669424507526514,4.8873819919189,58.37740083802265,17.225857293103743,2.5336679596637754,12,-0.345001220703125,2.045001983642578,3.6625003814697266,1.279998779296875,-11.360000610351562,1,-0.08777095685490277,2.2428488128130093,100.48999786376952,-1.7450997991674988,100.02999877929688,1.8571553133514986,102.62000274658205,-0.08777095685490277
6022,2015-12-16,103.33999633789062,103.48999786376952,101.63999938964844,103.18000030517578,10950300.0,0.013435276069304836,7.043487635380994,0.6956247719507316,38.59198121899336,39.88674507462001,-1.0019421379732876,1.7195791037343042,1.3381677876901108,4.2062087215985,14.09321342361861,1.8499984741210795,-2.00810929715675,-1.0815032958984432,-6.174298534410454,4.011291942613568,-3.6279009151544415,1.464894323357555,3.025544101700646,96.89437461793776,59.208187055400245,2.5463976192560045,12,-1.8449935913085938,0.6750068664550781,2.377504348754883,-0.089996337890625,-11.129997253417969,2,-0.11128314696662522,-2.75905652225859,101.97000122070312,2.2428488128130093,100.48999786376952,-1.7450997991674988,100.02999877929688,-0.11128314696662522
6023,2015-12-17,102.36000061035156,104.79000091552734,102.33000183105469,104.25,7614400.0,-0.009483218136903893,-1.5230799327047224,-11.812789089695293,36.053414814155225,37.882744182312315,0.1471618231952192,2.3664671355128064,2.4333364081389135,5.067847672815958,14.84978841950676,2.4599990844726562,-2.1439085684179133,-1.7729991912841854,-6.629483872668914,3.083485490100543,-4.2012415319765495,0.6552431494081787,3.543207622590799,60.35886796163147,26.851916403397702,2.4282423406923668,12,-0.6349983215332031,1.5850028991699219,3.385000228881836,0.8899993896484375,-12.730003356933594,3,-0.12172722753200715,7.043487635380994,103.33999633789062,-2.75905652225859,101.97000122070312,2.2428488128130093,100.48999786376952,-0.12172722753200715
6024,2015-12-18,101.5999984741211,101.98999786376952,100.91999816894531,101.68000030517578,15768500.0,-0.007424796128358113,2.0571553133515823,0.04232902480966875,38.48996819340474,36.87767254773202,0.581052079594599,2.887823769921795,3.284646254703432,5.661718813127678,15.805478228303693,1.44000244140625,-2.2312965663178232,-2.287501144409177,-7.134451466457449,2.5594491776390953,-4.710976305433306,0.13597401661495212,3.8686174845712884,47.960785143458814,11.575651666710463,2.4234751610241356,12,0.12500381469726562,2.045001983642578,4.552501678466797,1.6500015258789062,-14.069999694824219,4,-0.10875979909761402,-1.5230799327047224,102.36000061035156,7.043487635380994,103.33999633789062,-2.75905652225859,101.97000122070312,-0.10875979909761402
6025,2015-12-21,102.62999725341795,103.26000213623048,101.62999725341795,102.20999908447266,8306500.0,0.01013778341305005,-1.063294928872878,-5.249856952126468,41.89324994525734,36.282845399757704,-0.5507609825777138,1.6336353412659577,2.364964368214899,4.434923741199199,16.61781398659844,1.6600036621093892,-2.060923171557789,-1.0620021820068501,-5.771959113349226,3.6479547493355255,-3.416980647678031,1.2929762836643306,2.4301019674794446,44.185991495300755,6.722576688708209,2.3549784656711874,12,-0.9049949645995952,1.0150032043457173,3.0750026702881,0.6200027465820455,-19.629997253417955,0,-0.13407380761064636,2.0571553133515823,101.5999984741211,-1.5230799327047224,102.36000061035156,7.043487635380994,103.33999633789062,-0.13407380761064636
6026,2015-12-22,102.86000061035156,103.54000091552734,102.48999786376952,102.98999786376952,7151200.0,0.0022410928879368353,-1.4137924986626216,-0.3095186194368522,45.77087483959087,37.940163952144175,-0.9898964046228258,1.188933620533362,2.286976268922359,4.008102335669946,17.27515943046244,1.0500030517578267,-2.3599789208487323,-0.656998825073245,-5.206933230088879,3.892935579942389,-2.931966027581069,1.617968377434579,1.816092877018562,50.12922647457167,7.991577111670807,2.2749672025078183,12,-1.1349983215332031,0.7849998474121094,2.280000686645508,0.3899993896484375,-18.80999755859375,1,-0.10723311990907036,-1.063294928872878,102.62999725341795,2.0571553133515823,101.5999984741211,-1.5230799327047224,102.36000061035156,-0.10723311990907036
6027,2015-12-23,103.13999938964844,103.58999633789062,102.69000244140624,103.58999633789062,7279900.0,0.0027221347232686544,3.000000000000063,3.461588121369003,55.53459738153451,39.97783839034922,-1.210654866827582,0.6733134513912802,2.20793462886418,3.503132746649868,17.820861132470277,0.8999938964843892,-2.431137865524306,-0.2055000305175838,-4.523567654453245,4.112567593418078,-2.3645338424854145,1.953533781450247,1.1751287082060458,57.36433191588352,10.800350850172755,2.159033811967831,12,-1.4149971008300781,0.5050010681152344,1.8800010681152344,0.1100006103515625,-20.43000030517578,2,-0.12148534858876914,-1.4137924986626216,102.86000061035156,-1.063294928872878,102.62999725341795,2.0571553133515823,101.5999984741211,-0.12148534858876914
6028,2015-12-24,103.58000183105469,103.9000015258789,103.1500015258789,103.3499984741211,2656900.0,0.004266069846907694,-1.380962761126249,-0.5111220372316978,48.205136230788874,41.81596756092817,-1.6764582226348494,-0.10274317623213847,1.971698008554597,2.850090090506882,18.822632594426572,0.7600021362304688,-2.540215463690984,0.44450225830078693,-3.3412138630525874,4.230218379654161,-1.4483558023759002,2.337360318977474,0.3958188006550927,89.26176730372892,40.83050152631451,1.8928580606766905,12,-1.8549995422363281,0.06499862670898438,1.3499984741210938,-0.3300018310546875,-17.19000244140625,3,-0.10977025048838285,3.000000000000063,103.13999938964844,-1.4137924986626216,102.86000061035156,-1.063294928872878,102.62999725341795,-0.10977025048838285
6029,2015-12-28,101.68000030517578,103.30999755859376,101.51000213623048,103.0,5270900.0,-0.01834332392634941,-1.1686743665519561,-5.739045344478721,45.72618916965825,43.14981376623185,0.5388786264359595,1.3697298654648478,3.9528151380452528,4.527193245742495,20.294044893008508,2.0699996948242045,-2.2560923080264956,-1.1394992828369084,-4.201432453533968,1.9224338878601515,-2.670465868185431,0.39146730251161443,2.220001220703125,7.112895914601284,-41.23679954946982,1.5309665853485295,12,1.1749992370605469,1.9650001525878906,3.25,1.5699996948242188,-15.0,0,-0.11850907765137408,-1.380962761126249,103.58000183105469,3.000000000000063,103.13999938964844,-1.4137924986626216,102.86000061035156,-0.11850907765137408
6030,2015-12-29,103.36000061035156,103.5500030517578,101.56999969482422,102.25,7647300.0,0.016522426240495047,1.657712828600427,-0.8409097477097361,49.449844548122925,44.41280626016734,-0.7724277933602792,-0.5428766242765448,2.3367614100220067,2.685450410910832,21.140303089888672,1.9800033569335795,-2.1155174281963554,0.6705009460449247,-2.029390657558295,3.3703925496481446,-0.6794448557566852,2.0204467478465347,0.5400009155273438,77.40581366396167,29.239943724487617,1.3499458018016082,12,-0.5050010681152344,0.2849998474121094,1.5699996948242188,-0.1100006103515625,-18.220001220703125,1,-0.1531540415787237,-1.1686743665519561,101.68000030517578,-1.380962761126249,103.58000183105469,3.000000000000063,103.13999938964844,-0.1531540415787237
6031,2015-12-30,102.16000366210938,103.0500030517578,102.02999877929688,102.83999633789062,4876300.0,-0.011609877526664869,-1.1702162197259616,-0.612605677366142,50.69677044393228,45.75778284071611,0.5111033214733993,0.38630712960582514,3.5629337668264327,3.7288166213244835,21.701010134217857,1.3300018310546875,-1.6282466277506273,-0.34499626159667685,-2.603804978462847,1.9138124552694933,-1.4744006200297548,0.7844080968364011,1.4255979919433628,27.19672350939426,-21.644683854115378,1.1294043584330837,12,0.6949958801269531,1.4849967956542969,3.2124977111816406,1.089996337890625,-16.900001525878906,2,-0.1875489719585408,1.657712828600427,103.36000061035156,-1.1686743665519561,101.68000030517578,-1.380962761126249,103.58000183105469,-0.1875489719585408
6032,2015-12-31,101.19000244140624,102.41999816894531,101.16999816894531,102.36000061035156,6245200.0,-0.009494921553755864,-1.0661042383888826,1.7206040750381684,45.34808051516514,46.79052347416165,1.2785038934997601,1.159806299978655,4.611242425141441,4.500786759714984,22.295263327498727,1.25,-1.2076060782648597,-1.1524974822998217,-3.2895090960433464,0.9845141314437029,-2.221003289171577,-0.08399167542806651,2.3600006103515625,0.7327563319699568,-46.65016068709575,1.0685058068717597,12,1.2199974060058736,2.454998016357436,4.1474990844726705,2.059997558593764,-13.940002441406236,3,-0.16938431639601237,-1.1702162197259616,102.16000366210938,1.657712828600427,103.36000061035156,-1.1686743665519561,101.68000030517578,-0.16938431639601237
6033,2016-01-04,98.01000213623048,100.0,97.01000213623048,99.7699966430664,14904400.0,-0.03142603249779663,1.693690287992289,1.5042711634518522,43.6716893516879,47.36627026952645,4.220384709541975,4.294575117234416,7.831956171638822,7.4777421390288765,22.30876947325904,4.180000305175753,-1.0395693201130598,-4.163998031616202,-7.028248493346524,-1.2997475698858807,-5.596123262481356,-2.7318728007510487,5.2466009521484125,15.290517737173296,-35.575890493011634,1.4321252308651578,1,2.4449996948242045,4.809997558593736,7.074998855590806,5.239997863769517,-10.20999908447267,0,-0.15610654747758657,-1.0661042383888826,101.19000244140624,-1.1702162197259616,102.16000366210938,1.657712828600427,103.36000061035156,-0.15610654747758657
6034,2016-01-05,99.26000213623048,99.8499984741211,98.6999969482422,99.69000244140624,9260800.0,0.01275380035460616,2.0667019317823083,0.2443191177617919,46.328370962570055,47.85906149367231,2.90951624154269,2.809805956807523,6.448797705695924,6.019685584560037,22.323005507918875,1.8399963378906108,-0.9599237843419814,-2.6734981536865092,-5.672039460705193,0.3250431533321745,-4.172768807195851,-1.1742275001771674,3.4968728759765355,34.40366490863991,-18.037221769799444,1.4992706535093416,1,1.1949996948242045,3.559997558593736,5.824998855590806,3.989997863769517,-11.90000152587892,1,-0.12965950503324053,1.693690287992289,98.01000213623048,-1.0661042383888826,101.19000244140624,-1.1702162197259616,102.16000366210938,-0.12965950503324053
6035,2016-01-06,100.3000030517578,100.68000030517578,97.5199966430664,97.56999969482422,12540700.0,0.010477542747782342,-1.2332106703330772,-6.3488405102823195,44.88044629391925,47.76012498859768,1.6810259932933036,1.6487783933947924,5.272405017065452,4.792328992805011,22.44557086895795,3.160003662109375,-0.7115402538058504,-1.502997207641613,-4.54939582650745,1.5434014112242238,-3.0261965170745384,0.020202101791312543,1.9971221303710962,54.470205576783194,2.6653988365215824,1.5231993094329201,1,0.1549987792968892,2.3599967956543253,5.1449966430664205,2.9499969482422017,-10.860000610351548,2,-0.13579264538560076,2.0667019317823083,99.26000213623048,1.693690287992289,98.01000213623048,-1.0661042383888826,101.19000244140624,-0.13579264538560076
6036,2016-01-07,96.25,99.0,96.02999877929688,98.05999755859376,12944600.0,-0.0403788926074895,-1.6400010850694444,-0.6630019534579646,31.33229518958572,45.070980300603374,5.246524408435803,5.402401825866633,9.115510553686462,8.623136842483106,22.559312112221402,4.270004272460923,-0.5843184209059729,-5.189000320434573,-9.008230208933497,-1.369770431935649,-7.098615264684042,-3.279385376185104,5.624155338457015,3.4428989314070804,-40.896207013294564,1.909614944249462,1,3.7150001525878906,5.454998016357422,9.969999313354492,7.0,-5.099998474121094,3,-0.11542857776988635,-1.2332106703330772,100.3000030517578,2.0667019317823083,99.26000213623048,1.693690287992289,98.01000213623048,-0.11542857776988635
6037,2016-01-08,96.4499969482422,97.98999786376952,96.41000366210938,96.9000015258789,11976000.0,0.002077890371347646,-4.9623418313731165,0.24862164896306557,33.77264831646433,43.467370532345086,4.467565267684435,5.02696698966075,8.631559878563223,8.189789294594974,22.80639624388619,1.739997863769517,-0.6134589870549547,-4.714003372192366,-9.124576614917018,-0.3034301294677135,-6.919289993554699,-2.5087167508300325,4.839742734298795,9.0322157231108,-31.90571502020739,2.2052866213623274,1,3.340003967285142,4.350002288818345,10.007501602172837,5.7000045776367045,-7.089996337890639,4,-0.11601861240095845,-1.6400010850694444,96.25,-1.2332106703330772,100.3000030517578,2.0667019317823083,99.26000213623048,-0.11601861240095845
6038,2016-01-11,96.5,97.22000122070312,94.29000091552734,97.22000122070312,12322500.0,0.0005184349750122497,7.138875937778154,1.5999864367699672,35.42858214085945,42.323191973589665,3.6963603948286163,4.737873434609156,8.383563004766415,7.894138421685227,23.232692337462623,2.9300003051757812,-0.7852872859493942,-4.358000183105474,-9.173823374649047,0.45782300843809765,-6.765911778877268,-1.9500885873336813,4.263765592216586,34.585278490836366,-5.238583458818518,2.407911595771789,1,2.420001983642578,3.0400009155273438,9.920000076293945,5.650001525878906,-7.510002136230469,0,-0.09585492227979275,-4.9623418313731165,96.4499969482422,-1.6400010850694444,96.25,-1.2332106703330772,100.3000030517578,-0.09585492227979275
6039,2016-01-12,97.0999984741211,98.48999786376952,95.20999908447266,96.9000015258789,9830100.0,0.0062176007680943,1.2013446187089523,-0.2777730682829653,33.80200232412622,40.58454283759003,2.6578703183416934,4.118256989852313,7.553643525778227,7.063059275121503,22.893033867183796,3.279998779296861,-1.2063795924274814,-3.611501693725586,-8.70371395701956,1.4807105695683873,-6.1576078253725655,-1.0653955620786064,2.8869153568927857,43.97492687003761,4.508575296180631,2.5461061316469853,1,1.5700035095214844,2.44000244140625,8.0,5.0500030517578125,-9.659996032714844,1,-0.09577750328020751,7.138875937778154,96.5,-4.9623418313731165,96.4499969482422,-1.6400010850694444,96.25,-0.09577750328020751
6040,2016-01-13,92.54000091552734,98.02999877929688,92.12000274658205,97.25,12135700.0,-0.046961870548423046,-1.1297300566775186,-23.550354772259098,25.88785289957964,37.827996443773074,6.170542978775643,8.487269482835714,11.860809050237961,11.424108524545147,22.502771173394436,5.9099960327148295,-1.6831044804498418,-7.773999404907229,-14.043972735240658,-1.504026074573801,-10.90898607007395,-4.639012739740508,6.763283365628155,6.104626985666963,-30.690520987531677,3.1349866651667178,1,4.729999542236328,5.915000915527344,12.55999755859375,9.610000610351562,-3.44000244140625,2,-0.05597579699512001,1.2013446187089523,97.0999984741211,7.138875937778154,96.5,-4.9623418313731165,96.4499969482422,-0.05597579699512001
6041,2016-01-14,93.0199966430664,94.87999725341795,90.79000091552734,92.72000122070312,16303200.0,0.005186899965315739,1.0348257478995497,-0.06369330799920304,26.574066061377707,35.741994837796696,4.758051944756474,7.69701245469426,11.080956248645805,10.858663908045003,23.21989088331617,4.089996337890611,-2.013201617319652,-6.846503448486331,-13.853112478785405,0.16010558181274348,-10.349807963635868,-3.3431989333367937,5.470001220703111,28.960994952707697,-5.016149102081219,3.503304515149536,1,2.7150039672851562,4.7700042724609375,11.875001907348633,9.1300048828125,-4.6699981689453125,3,-0.03848628607671534,-1.1297300566775186,92.54000091552734,1.2013446187089523,97.0999984741211,7.138875937778154,96.5,-0.03848628607671534
6042,2016-01-15,91.83999633789062,92.77999877929688,89.68000030517578,90.37000274658205,18108300.0,-0.012685447729090416,-1.17543869042042,4.900053406576591,23.724244812762137,33.52561211124939,4.997853639247495,8.40206545297383,11.957324330380686,12.020052741349815,24.2740239726024,3.339996337890625,-2.622512001147669,-7.451503753662109,-15.114632073579315,0.21162456625509662,-11.283067913620712,-3.6199395937035064,6.19000244140625,24.517555406219945,-2.364568881374769,3.8315641599586017,1,3.3400039672851562,5.3950042724609375,13.055002212524414,10.310005187988281,-2.4799957275390625,4,-0.007513010012251575,1.0348257478995497,93.0199966430664,-1.1297300566775186,92.54000091552734,1.2013446187089523,97.0999984741211,-0.007513010012251575
6043,2016-01-19,89.9000015258789,93.22000122070312,88.8499984741211,93.13999938964844,14373700.0,-0.021123637732674116,1.5705886972814684,-2.2040897885039787,23.68184932791064,31.009331929620565,6.332382239172418,9.866591654536009,13.568752164162476,13.899628673844546,26.02630380274781,4.370002746582031,-3.2875758479949297,-8.768498611450198,-17.351943697521904,-0.18505352537849262,-13.060221154486044,-4.4767760684143525,6.626997528076174,10.892148529442041,-17.726820505463586,4.291722543035851,1,4.864997863769531,6.9199981689453125,14.939998626708984,12.25,0.26000213623046875,1,-0.0060066841642032465,-1.17543869042042,91.83999633789062,1.0348257478995497,93.0199966430664,-1.1297300566775186,92.54000091552734,-0.0060066841642032465
6044,2016-01-20,90.5500030517578,91.83000183105469,86.27999877929688,88.0,19676300.0,0.007230272690170958,1.1722122852646697,-0.787038497855993,19.999992853023002,28.244837102854316,4.824259021833626,8.797351119358083,12.62803605370324,13.122119132471425,27.557935780725195,5.5500030517578125,-3.835484361257471,-7.565997314453142,-16.756037207038744,1.6240425781324603,-12.161017260745936,-2.970977368160348,4.441595886230488,36.340461893284456,13.318807462033249,4.5950199462928,1,2.089996337890639,4.984996795654311,14.209997177124038,11.599998474121108,-2.4500045776367045,2,-0.017228107514215996,1.5705886972814684,89.9000015258789,-1.17543869042042,91.83999633789062,1.0348257478995497,93.0199966430664,-0.017228107514215996
6045,2016-01-21,88.87000274658203,90.5999984741211,88.70999908447266,90.37000274658205,12158300.0,-0.018553288222591058,-1.0769140480901438,-0.5882345901374575,19.560228022147854,26.936829639805662,5.266205456608546,9.901275040902874,13.975364956332243,14.647101672085867,29.731051428911172,1.8899993896484375,-4.206563350445677,-8.557997894287112,-18.364712988631595,1.2487172000573707,-13.46135544145936,-3.6546403471148636,4.379276159667967,30.116330544463903,7.307904504263046,4.903357547172242,1,3.514995574951172,6.664997100830078,15.152496337890625,13.869998931884766,-1.6200027465820312,3,-0.01609092225701303,1.1722122852646697,90.5500030517578,1.5705886972814684,89.9000015258789,-1.17543869042042,91.83999633789062,-0.01609092225701303
6046,2016-01-22,91.83000183105469,92.06999969482422,89.70999908447266,90.4000015258789,9160700.0,0.03330706642277548,1.4712099605747222,-0.9533335367838451,30.352637010454984,26.556828383582403,1.8028875597188403,6.400736162618017,10.717645537740111,11.551076387967413,31.85800966364135,3.1999969482421875,-4.700437839189874,-5.046498870849604,-14.807466390036723,4.714468648337515,-9.926982630443163,-0.16601511125604418,-5.5500030517578125,79.97119739677235,52.12436463075649,4.8804837595935595,1,0.5549964904785156,3.704998016357422,11.235000610351562,10.90999984741211,-2.1399993896484375,4,-0.029728882745272633,-1.0769140480901438,88.87000274658203,1.1722122852646697,90.5500030517578,1.5705886972814684,89.9000015258789,-0.029728882745272633
6047,2016-01-25,90.61000061035156,93.54000091552734,90.43000030517578,91.52999877929688,10188400.0,-0.013285431736652198,-3.8593805879407768,-0.6433552256006146,33.07409903487769,26.295219149584426,2.355023516070716,6.992394080579629,11.59575556245619,12.66984715501755,33.85857664009882,3.1100006103515625,-5.340830981212505,-5.640000152587888,-15.316350888611353,4.036350583435578,-10.47817552059962,-0.801824784576155,-4.214201812744136,59.641880949953915,28.958948732787892,4.838175368011735,1,1.7749977111816406,4.924999237060547,12.210000991821289,12.130001068115234,-1.80999755859375,0,-0.024942082783434794,1.4712099605747222,91.83000183105469,-1.0769140480901438,88.87000274658203,1.1722122852646697,90.5500030517578,-0.024942082783434794
6048,2016-01-26,92.20999908447266,92.83000183105469,90.25,90.72000122070312,6889200.0,0.01765807817397036,-1.1234580304861777,-1.6195661187865922,34.12875784752738,26.331525318851224,0.09218713823051417,4.7399269761845915,9.718923779702635,11.03405685041966,36.12406474271687,2.5800018310546875,-5.353418542675655,-3.471501541137698,-12.658216511212771,5.715213428937375,-8.064859026175228,1.1218559438998312,-5.528432202148437,81.68042094068515,49.34204076197185,4.593357485037533,1,-0.05500030517578125,3.325000762939453,10.545003890991211,10.870002746582031,-4.379997253417969,1,-0.030907694419454845,-3.8593805879407768,90.61000061035156,1.4712099605747222,91.83000183105469,-1.0769140480901438,88.87000274658203,-0.030907694419454845
6049,2016-01-27,89.62999725341797,92.0999984741211,89.0,91.83999633789062,12520300.0,-0.027979631891018375,1.2710583606044261,-1.4832229885763735,27.53682268221327,26.51474418358829,1.677548290823296,6.7151762641799735,12.081828969245649,13.518512246523898,38.000428358010836,3.2099990844726562,-5.547363466114888,-5.449003219604492,-14.559532613226025,3.661526174017041,-10.004267916415259,-0.8937385227937256,-2.6740930097656275,19.047573916642182,-10.057895273045009,4.5552646968107675,1,0.9500007629394531,5.460002899169922,13.205005645751953,13.450004577636719,-2.4199981689453125,2,0.005913270388627545,-1.1234580304861777,92.20999908447266,-3.8593805879407768,90.61000061035156,1.4712099605747222,91.83000183105469,0.005913270388627545
6050,2016-01-28,87.52999877929688,90.22000122070312,86.86000061035156,90.0,14168300.0,-0.02342963894312755,1.309275863877091,1.1176480741812207,29.999986001103082,26.89540195466889,3.3437753687581875,7.977430673869463,13.98936764073592,15.547465249646251,40.24018288532966,3.3600006103515625,-5.8928512644774855,-6.757501602172852,-15.584986290124164,2.0699830857784605,-11.171243946148508,-2.3437592581971955,6.010002136230469,10.02991225054565,-21.39961310531744,4.4137423439756525,1,2.3800010681152344,7.560001373291016,15.15500259399414,16.775001525878906,2.1200027465820312,3,0.006512049614686433,1.2710583606044261,89.62999725341797,-1.1234580304861777,92.20999908447266,-3.8593805879407768,90.61000061035156,0.006512049614686433
6051,2016-01-29,83.0,85.30000305175781,82.33000183105469,84.27999877929688,37029000.0,-0.051753671226696496,-1.2671807296277315,0.5182178731606064,24.26329450992867,26.95529636546517,7.043683741753725,11.59277943330224,18.230324578298905,19.976960593528688,42.84634503870296,5.1999969482421875,-6.43380532219733,-10.329500198364258,-19.701545731897752,-0.9574546648307631,-15.015522965130998,-5.643477431597518,10.406400909423823,5.976790576846249,-27.1173847860793,4.686022766766745,1,4.935001373291016,10.115001678466797,19.685001373291016,21.354999542236328,5.660003662109375,4,0.051204819277108404,1.309275863877091,87.52999877929688,1.2710583606044261,89.62999725341797,-1.1234580304861777,92.20999908447266,0.051204819277108404
6052,2016-02-01,84.05000305175781,84.5199966430664,82.27999877929688,82.31999969482422,17943600.0,0.012650639177804957,-1.4751286666301355,-1.3515664115585437,27.054917600820232,27.33008172912179,5.333319030225596,9.68964465406495,16.874310052828406,18.786192726434678,45.26966436307489,2.2399978637695312,-6.365765281484414,-8.42249717712403,-17.902114878383202,1.0571205241351436,-13.162306027753615,-3.6826883264944428,8.913341894531243,16.777286828993137,-15.462031653554522,4.739808850629585,2,3.859996795654297,9.039997100830078,18.634998321533203,20.304996490478516,3.779998779296875,0,0.06710290523339224,-1.2671807296277315,83.0,1.309275863877091,87.52999877929688,1.2710583606044261,89.62999725341797,0.06710290523339224
6053,2016-02-02,82.70999908447266,84.22000122070312,81.88999938964844,84.18000030517578,16895600.0,-0.01594293775884792,2.006448056230988,-0.8497100394699124,24.18370665451947,27.794938818176952,6.197945012170962,10.355575307794126,17.77036582277617,19.993455298334467,46.56028697329578,2.3300018310546875,-6.412549952774469,-8.997500991821283,-19.047774278717128,1.0527722950745613,-14.022637635269206,-3.972364348373361,9.612345091796868,8.031339552921924,-21.784818909791188,5.025136643447922,2,5.005001068115234,10.185001373291016,19.97500228881836,21.645000457763672,5.930000305175781,1,0.07363080685160406,-1.4751286666301355,84.05000305175781,-1.2671807296277315,83.0,1.309275863877091,87.52999877929688,0.07363080685160406
6054,2016-02-03,86.38999938964844,86.98999786376953,83.87000274658203,84.91000366210938,24497700.0,0.04449281037250841,1.3283609282834954,-1.0067989785961926,38.60688771277291,29.911234339357513,2.0850577746501386,5.96792853264941,13.732251269978946,16.145997678168413,47.44661514466814,4.279998779296875,-6.2114759292207395,-4.674000549316403,-14.328469327238764,4.980468228605957,-9.501234938277591,0.1532338396447841,5.097757203691401,54.02159676872773,20.33008737984254,4.827234388961181,2,1.3250007629394531,6.3300018310546875,16.295001983642578,17.96500015258789,3.2600021362304688,2,0.016668624280356203,2.006448056230988,82.70999908447266,-1.4751286666301355,84.05000305175781,-1.2671807296277315,83.0,0.016668624280356203
6055,2016-02-04,86.68000030517578,87.44999694824219,85.61000061035156,86.0199966430664,14538700.0,0.0033568806294272946,-1.486488715680513,0.44594970771086573,38.17164997025105,30.780013557112632,1.6223424742203179,4.854105818406595,13.079155304511914,15.650523958987208,47.99970695215956,1.839996337890625,-5.863966573735965,-3.7029994964599666,-12.497520764925838,5.091521772005905,-8.100260130692902,0.694261137772969,4.0399357118687504,86.15113343213129,49.71891121441661,4.397260634232939,2,1.0349998474121094,6.040000915527344,16.56999969482422,17.674999237060547,3.779998779296875,3,0.006114429827306145,1.3283609282834954,86.38999938964844,2.006448056230988,82.70999908447266,-1.4751286666301355,84.05000305175781,0.006114429827306145
6056,2016-02-05,85.13999938964844,88.0199966430664,84.44999694824219,86.68000030517578,15732800.0,-0.01776650796153023,-1.445200414912824,-2.33332177370879,37.665692111836336,31.290190565663593,2.361953639941447,5.81735588615939,14.23648282718085,16.97848182233072,48.30279955994938,3.5699996948242188,-5.543236261939057,-4.687500381469732,-13.323750505056978,3.9487497421175135,-9.005625443263355,-0.36937531967610937,4.873541697204402,53.017968290081406,14.455738578153444,4.318125061793622,2,2.220001220703125,7.3300018310546875,18.110000610351562,19.21500015258789,4.3000030517578125,4,0.052971601697930026,-1.486488715680513,86.68000030517578,1.3283609282834954,86.38999938964844,2.006448056230988,82.70999908447266,0.052971601697930026
6057,2016-02-08,85.26000213623047,86.6500015258789,83.86000061035156,84.19000244140625,19111300.0,0.0014094755396090175,-2.225428325726004,-0.6948045835789766,40.844519995688515,32.03638635990372,1.568153545149272,5.07630814586679,13.720541299837294,16.61783690481647,48.66206396306765,2.7900009155273438,-5.06581665526933,-4.007997894287115,-12.27997523729745,4.263979448723219,-8.143986565792275,0.12799077721804508,4.103655614846019,54.975599617161045,12.379856008375206,4.135988671505165,2,1.7349967956542969,6.894996643066406,17.98999786376953,19.625,5.019996643066406,0,0.03987803707119664,-1.445200414912824,85.13999938964844,-1.486488715680513,86.68000030517578,1.3283609282834954,86.38999938964844,0.03987803707119664
6058,2016-02-09,87.25,88.4800033569336,84.0999984741211,84.19999694824219,14322700.0,0.02334034499072457,-1.6953876201923077,2.8504709548154326,43.8155883239415,33.84513809787352,-1.3403641806496722,2.4852098909203164,11.310557349383544,14.39664497495798,48.269129204707475,4.3800048828125,-5.016378436821981,-1.5555000305175781,-9.129889275864642,6.0188892148294855,-5.342694653191117,2.2316945921559608,1.5157650821622468,73.37656654330836,28.750733587852373,3.787194622673533,2,-1.1949996948242188,4.034999847412109,15.77750015258789,17.63500213623047,2.279998779296875,1,0.0066475854562142445,-2.225428325726004,85.26000213623047,-1.445200414912824,85.13999938964844,-1.486488715680513,86.68000030517578,0.0066475854562142445
6059,2016-02-10,87.80000305175781,89.8499984741211,87.54000091552734,88.69000244140625,13462300.0,0.006303759905533557,-2.276583771616562,-0.2918027866022963,47.906068008782604,35.83470276539347,-2.433119172564645,1.2677490192989467,10.331207709157383,13.607037994708762,48.37093334856663,2.5999984741210938,-5.009180498468012,-0.5404972076416072,-7.035869537485709,5.954875122202495,-3.7881833725636653,2.707188957280451,-5.910003662109375,65.77635803907933,18.5172808369192,3.2476861649220523,2,-1.9300041198730469,3.484996795654297,13.83749771118164,16.259998321533203,2.4699935913085938,2,0.009567156135466659,-1.6953876201923077,87.25,-2.225428325726004,85.26000213623047,-1.445200414912824,85.13999938964844,0.009567156135466659
6060,2016-02-11,87.36000061035156,88.44999694824219,86.01000213623047,86.5,13013400.0,-0.005011417153902298,-1.6521735524853631,-0.9662934832924718,40.29527030832276,37.61603340965948,-2.2571280309136483,1.3700229233921135,10.393663887266726,13.853061240699873,47.944948197826626,2.4399948120117188,-5.188175732677223,-0.7214996337890653,-6.918031715417342,5.475032447839212,-3.819765674603204,2.376766407025073,-5.310801239013671,58.43073870142309,14.677104028459063,3.0982660408141376,2,-1.4900016784667969,3.924999237060547,14.27750015258789,16.700000762939453,5.30999755859375,3,0.02621338026016451,-2.276583771616562,87.80000305175781,-1.6953876201923077,87.25,-2.225428325726004,85.26000213623047,0.02621338026016451
6061,2016-02-12,89.44000244140625,89.87999725341797,86.68000030517578,88.66000366210938,11311700.0,0.023809544603050625,2.855444943882194,0.9069746810737922,47.551282018527694,39.893407233849196,-3.718597569052818,-1.0455401463372596,7.956047600835319,11.632317382944791,47.04364072954225,3.1999969482421875,-4.926071330944026,1.5375019073486271,-4.251812393420138,7.326816208117393,-1.3571552430357627,4.432159057733017,-7.234787088012695,92.69111200388313,48.84265596204776,2.8946571503843845,2,-3.555004119873047,1.0049972534179688,12.117498397827148,14.619998931884766,4.279998779296875,4,0.01140425553694091,-1.6521735524853631,87.36000061035156,-2.276583771616562,87.80000305175781,-1.6953876201923077,87.25,0.01140425553694091
6062,2016-02-16,91.1500015258789,91.27999877929688,89.88999938964844,90.72000122070312,12278000.0,0.01911895167481581,3.0290140315571823,0.5512833052936343,47.79167315694608,42.51651462300771,-4.822707434526791,-2.9617318905892347,5.946386505220914,9.777796219439324,45.708889714156506,1.839996337890625,-4.582830481941571,3.282000732421878,-2.416020072472719,8.980021537316475,0.43299032997458653,6.131011134869169,-8.63779489648438,98.1894533719691,56.68403228953226,2.8490104024472958,2,-3.5800018310546875,-0.9600028991699219,9.68499755859375,12.419998168945312,-1.0699996948242188,1,-0.018760274885866735,2.855444943882194,89.44000244140625,-1.6521735524853631,87.36000061035156,-2.276583771616562,87.80000305175781,-0.018760274885866735
6063,2016-02-17,89.36000061035156,91.5,88.66000366210938,91.08999633789062,22772800.0,-0.01963796912300797,1.2274454424145957,-4.023243022657511,49.41836174878368,43.7177895158978,-2.224089748412837,-1.2798809304834151,7.508395266869414,11.427685631159164,44.27574966489631,2.839996337890625,-3.6100139627983197,1.5189998626708956,-4.14348613813749,7.181485863479281,-1.3122431377333044,4.350242863075096,-6.321726451962888,61.020032379774456,15.985065345027515,2.831243000404193,2,-1.6800003051757812,0.8299980163574219,10.934999465942383,14.209999084472656,1.9599990844726562,2,0.010295413637662065,3.0290140315571823,91.1500015258789,2.855444943882194,89.44000244140625,-1.6521735524853631,87.36000061035156,0.010295413637662065
6064,2016-02-18,88.98999786376953,90.9499969482422,88.93000030517578,89.5999984741211,11427500.0,-0.0041405857660565815,-4.534269768608555,0.35260237967136193,53.398505165642604,45.40966231538575,-1.6164823420422039,-1.0885529089281931,7.554685604547785,11.701584921326742,42.36973655892562,2.0199966430664205,-2.7237763548080522,1.2269973754882812,-4.320171114155784,6.774165865132346,-1.5465868693337512,4.000581620310314,-5.274785638051952,54.28045331684235,4.618572920554058,2.773584244822033,2,-1.30999755859375,1.2000007629394531,10.24000358581543,13.710002899169922,3.470001220703125,3,0.00606810797269608,1.2274454424145957,89.36000061035156,3.0290140315571823,91.1500015258789,2.855444943882194,89.44000244140625,0.00606810797269608
6065,2016-02-19,87.44000244140625,88.9800033569336,87.12000274658203,88.19999694824219,12897800.0,-0.017417636358819766,-1.6571553133514987,1.24589138754784,61.99999670080508,48.11347393638228,0.05884481358685889,0.3676680137874371,8.793679147732547,13.183330264566308,40.52535948498937,1.8699951171875,-1.5871402154629521,-0.2514980316162081,-5.775403027066957,5.272406963834541,-3.0134505293415828,2.5104544661091666,-3.1020071937460756,15.76768017322842,-37.791667844667124,2.7619524977253755,2,0.23999786376953125,2.5199966430664062,11.664999008178711,15.089996337890625,4.759994506835952,4,0.03236498310434688,-4.534269768608555,88.98999786376953,1.2274454424145957,89.36000061035156,3.0290140315571823,91.1500015258789,0.03236498310434688
6066,2016-02-22,89.0999984741211,89.5,88.05000305175781,88.3499984741211,9749400.0,0.018984400576008698,-1.1481581951555841,-0.9868492380589073,63.212959824527985,50.59885613958666,-1.095562487582825,-1.5887981662738184,6.815570996067507,11.549308576097559,39.3188129299194,2.05999755859375,-1.14339077129641,1.5449981689453125,-3.6748682864216278,6.764864624312253,-1.0649350587381576,4.154931396628783,-4.189042846273736,45.205410254400405,-12.469331027551448,2.6099332276834692,2,-1.2999992370605469,-0.7150001525878906,8.762502670288086,12.345001220703125,2.8700027465820312,0,0.04006733732841883,-1.6571553133514987,87.44000244140625,-4.534269768608555,88.98999786376953,1.2274454424145957,89.36000061035156,0.04006733732841883
6067,2016-02-23,88.3499984741211,89.4000015258789,87.9000015258789,89.0999984741211,8394500.0,-0.008417508561662124,1.222212175328345,-1.0,65.22677669690135,52.977877069915536,0.15516557766839867,-1.0717418615578111,7.283121003180355,12.302024873865648,38.81670545076304,1.5,-0.7002829608103411,0.9079982757568388,-4.128017115456913,5.944013666970591,-1.61000941985003,3.4260059713637077,-2.911919296501523,28.082111845600465,-34.390342887425575,2.5180076956068733,2,0.4050025939941406,-0.6349983215332031,8.41250228881836,12.020000457763672,3.5100021362304688,1,0.06078101685711945,-1.1481581951555841,89.0999984741211,-1.6571553133514987,87.44000244140625,-4.534269768608555,88.98999786376953,0.06078101685711945
6068,2016-02-24,89.36000061035156,89.54000091552734,86.79000091552734,87.41000366210938,8338400.0,0.011431829696367357,1.380954897349856,-2.5999959309895835,59.36908541645407,54.25154567076792,-0.5856439266146083,-2.4308365561062004,5.974982086075599,11.265671630260442,38.35288498595795,2.75,-0.05800276461030762,2.060500335693362,-2.5508285054360584,6.671829176822783,-0.2451640848713481,4.3661647562580725,-3.4369677669415637,61.77889773483772,-1.6897252464112285,2.305664420564708,2,-0.6049995422363281,-1.6450004577636719,6.847499847412109,10.454998016357422,4.760002136230483,2,0.008057309934929924,1.222212175328345,88.3499984741211,-1.1481581951555841,89.0999984741211,-1.6571553133514987,87.44000244140625,0.008057309934929924
6069,2016-02-25,90.16000366210938,90.48999786376952,89.55000305175781,90.0,9171500.0,0.008952585567296278,1.2926924579914476,0.08205328846981494,60.63570172440085,56.511593605887704,-1.1350370479347305,-3.361439730985296,4.963487767767248,10.44242464888498,37.44612141838688,1.1299972534179545,0.5157664080881545,2.834003067016596,-1.8393907883906166,7.507396922423808,0.4973061393129825,5.170699994720209,-3.79081344617218,91.08123043677324,29.222621073935137,2.3366969277036094,2,-1.0700035095214844,-2.4450035095214844,5.632495880126953,9.129997253417969,4.079994201660142,3,0.012865971446298197,1.380954897349856,89.36000061035156,1.222212175328345,88.3499984741211,-1.1481581951555841,89.0999984741211,0.012865971446298197
6070,2016-02-26,88.0999984741211,90.91999816894531,87.88999938964844,90.61000061035156,13349700.0,-0.02284832635664613,-1.0682583370004766,-15.687154300972725,58.76776330092198,57.75786930393151,1.1633101885672374,-1.3244471776685884,6.7688743429797285,12.466811395021992,36.23321793477113,3.029998779296875,0.8433256157118905,0.7454978942871122,-3.940070331251178,5.431066119825402,-1.59728621848204,3.0882820070562644,-1.3203434754588699,31.719090309554115,-29.966573188638623,2.3427841127691473,2,1.0450019836425781,-0.3849983215332031,5.98750114440918,9.90500259399414,7.470001220703125,4,0.04948922458417848,1.2926924579914476,90.16000366210938,1.380954897349856,89.36000061035156,1.222212175328345,88.3499984741211,0.04948922458417848
6071,2016-02-29,87.25,89.13999938964844,87.25,87.87000274658203,12732500.0,-0.009648109975515795,-5.096745216267766,0.24701283621740414,55.65019004158689,58.63103784666937,1.8662430264921426,-0.14727489629350998,7.301415232122196,13.260239262826104,34.30953541807145,1.8899993896484375,0.9869164629397176,-0.3170005798339872,-4.5330159261866925,3.899014766518718,-2.4250082530103327,1.7910070933423583,-0.09271740123075745,11.137999767238655,-49.27330769460355,2.108007673176351,2,1.8950004577636719,0.4650001525878906,6.709999084472656,10.575000762939453,10.190002441406236,0,0.05673348937813416,-1.0682583370004766,88.0999984741211,1.2926924579914476,90.16000366210938,1.380954897349856,89.36000061035156,0.05673348937813416
6072,2016-03-01,89.69000244140625,89.72000122070312,87.30000305175781,87.9000015258789,11746100.0,0.02796564402757884,1.6162163945513706,-2.8870854611456345,56.75526220850115,59.44624900886021,-0.8969651717208933,-2.2588926633958692,4.521597165090057,10.804743909591494,32.178670890200436,2.470001220703125,1.4531584565661149,1.8410018920898494,-2.1320021758726,5.814005960052299,-0.14550014189137528,3.827503926071074,1.80999755859375,70.21800131898095,10.973860071909272,1.9865020339812265,3,-0.8200035095214844,-1.9750022888183594,4.269996643066406,8.134998321533203,5.879997253417969,1,0.025420879888885972,-5.096745216267766,87.25,-1.0682583370004766,88.0999984741211,1.2926924579914476,90.16000366210938,0.025420879888885972
6073,2016-03-02,88.80000305175781,89.68000030517578,87.95999908447266,89.5999984741211,10557200.0,-0.009923061271292388,2.5833392938034954,-0.44692458837519555,52.71738995225825,59.370569540706384,-0.10589069072196367,-0.937308496041652,5.086025821320206,11.630327549484676,29.87772786143863,1.7300033569335938,1.5544078460939517,0.6465023040771456,-2.5197100629441707,3.812714671098462,-0.9366038794335196,2.229608487587811,2.6159970092773506,42.23443665104754,-15.514902588743794,1.5831061835106606,3,0.054996490478515625,-1.44000244140625,5.159996032714844,9.02499771118164,7.2899932861328125,2,0.03445943078189084,1.6162163945513706,89.69000244140625,-5.096745216267766,87.25,-1.0682583370004766,88.0999984741211,0.03445943078189084
6074,2016-03-03,87.83000183105469,89.30999755859375,87.4800033569336,89.12999725341797,12374600.0,-0.010923436794678443,1.2048175605182485,1.6250035762991504,51.24141844611908,58.175171956852395,0.7624396183553728,0.15400123358156748,5.7369731353262665,12.520996274312324,28.85966667862413,1.8299942016601562,1.487534665407722,-0.3954990386962862,-3.4566069473442127,2.6656088699516403,-1.9260529930202495,1.135054915627677,3.5036782897949337,15.80387249134157,-40.13011085667389,1.5305539543239624,3,1.0249977111816406,-0.8350028991699219,6.014997482299805,9.994998931884766,8.0,3,0.07161563001702409,2.5833392938034954,88.80000305175781,1.6162163945513706,89.69000244140625,-5.096745216267766,87.25,0.07161563001702409
6075,2016-03-04,87.20999908447266,89.0999984741211,86.8499984741211,88.30000305175781,21201900.0,-0.007059122551023478,-1.4861807191842893,0.838467542680744,43.61762384876775,55.99791240399014,1.504611283022598,0.8598299475711997,5.9909342693486,13.05981052057632,28.059744429316307,2.25,1.4762915720180416,-1.042001724243164,-4.0555829014556934,1.9715794529693653,-2.5487923128494288,0.46478886436310063,4.043007494995123,12.543563269418387,-37.14054428511331,1.5067905886062658,3,1.6450004577636719,-0.5149993896484375,5.625,10.545001983642578,10.02999877929686,4,0.08061000863544932,1.2048175605182485,87.83000183105469,2.5833392938034954,88.80000305175781,1.6162163945513706,89.69000244140625,0.08061000863544932
6076,2016-03-07,89.6500015258789,90.04000091552734,86.87999725341797,87.11000061035156,13100600.0,0.0279784711274087,-1.1066637505499508,-2.3302675877902135,45.87912364305859,53.84817317578539,-0.9489621032365392,-1.291169305718924,3.1982814417534087,10.570186372122876,26.81413323906871,3.160003662109375,1.4392699771201194,1.1725006103515625,-1.5182549826021585,3.8632562033052835,-0.17287718612530512,2.51787840682843,1.4268847293750042,87.77432316081509,42.398892810356735,1.3453777964768625,3,-0.7950019836425781,-2.9550018310546875,2.8499984741210938,7.804996490478516,7.5400009155273295,0,0.06603455736959929,-1.4861807191842893,87.20999908447266,1.2048175605182485,87.83000183105469,2.5833392938034954,88.80000305175781,0.06603455736959929
6077,2016-03-08,88.66000366210938,90.4000015258789,88.3499984741211,89.6500015258789,11056800.0,-0.011042920768760456,-1.5465746089362973,-0.3897627980043433,47.98851557491843,52.58366541561477,0.10016823321656432,-0.03519611044291082,3.80782759207969,11.525378601633832,25.321481168394556,2.0500030517578125,1.3109734394846697,0.012502670288085938,-2.211471734559865,2.2364770751360368,-1.0994845321358895,1.1244898727120614,2.247807081899225,50.986017803338015,7.276008969447581,1.1119872024239736,3,0.22499465942382812,-1.9650039672851562,1.8649978637695312,6.819995880126953,9.52999877929686,1,0.09902998439700239,-1.1066637505499508,89.6500015258789,-1.4861807191842893,87.20999908447266,1.2048175605182485,87.83000183105469,0.09902998439700239
6078,2016-03-09,87.83000183105469,89.25,87.43000030517578,88.94000244140625,10428100.0,-0.009361626401662382,1.1040510861991408,1.121215157096508,46.75253220171153,51.041091024204846,0.771441412258369,0.88590684155389,4.225704161738236,12.312201643583322,24.703112060671096,1.8199996948242188,0.9934556173129465,-0.8464992523193331,-3.007993422575808,1.3149949179371418,-1.9272463374475706,0.23424783280890438,2.9154964221584123,27.60570463308017,-14.15719568389066,1.0807470851282348,3,1.0549964904785156,-1.1350021362304688,2.6699981689453125,7.624996185302734,10.459999084472656,2,0.08812476035988026,-1.5465746089362973,88.66000366210938,-1.1066637505499508,89.6500015258789,-1.4861807191842893,87.20999908447266,0.08812476035988026
6079,2016-03-10,88.63999938964844,89.9000015258789,87.81999969482422,88.30000305175781,10884500.0,0.009222333390722426,-2.1999953049990024,-0.306302838683071,53.50466186026986,50.4563019752435,-0.3093776570469515,0.14974378221540974,3.0657485533120052,11.411403799229703,24.517131982628587,2.0800018310546875,0.7016240672959952,-0.07850151062011435,-2.200569759936002,2.043566738695773,-1.1395356352780652,0.9825326140378365,1.9496788724009804,50.4225176550485,5.149509956301763,1.061034124657946,3,-0.0149993896484375,-0.9599990844726562,1.6650009155273438,6.619998931884766,10.559997558593764,3,0.08404780008507329,1.1040510861991408,87.83000183105469,-1.5465746089362973,88.66000366210938,-1.1066637505499508,89.6500015258789,0.08404780008507329
6080,2016-03-11,89.6500015258789,89.9800033569336,88.80000305175781,89.97000122070312,10581000.0,0.01139442851066197,5.941097273645237,-0.9411857104389193,51.669710083297886,50.0140264243225,-1.2028861460913731,-0.7166434366831709,1.6561495861465403,10.296551721992799,23.94252828838266,1.3400039672851562,0.5138087657702215,0.8170005798339872,-1.2426386337553623,2.8766397934233368,-0.21281902696068755,1.846820186628662,0.7900895446533838,78.69320767966985,32.031448588651756,1.0298196067946743,3,-1.0250015258789062,-1.970001220703125,0.5674991607666016,5.609996795654297,9.79000091552733,4,0.06893474846614289,-2.1999953049990024,88.63999938964844,1.1040510861991408,87.83000183105469,-1.5465746089362973,88.66000366210938,0.06893474846614289
6081,2016-03-14,90.45999908447266,91.20999908447266,89.33999633789062,90.0,11004900.0,0.009035109256076534,-1.1011191167078853,-1.4374985098824595,56.382331574220146,49.97258968718017,-1.6870743255277318,-1.5244675851914735,0.48641402493477415,9.37289550485886,23.69981640680285,1.8700027465820312,0.2401957511429913,1.575998306274414,-0.5944584730922458,3.746455085641074,0.49076991659107705,2.661226695957751,-3.6100006103515625,80.1587237512413,29.86012353706959,1.085228389683332,3,-1.4300003051757812,-2.779998779296875,-0.24249839782714844,4.799999237060547,9.650001525878906,0,0.07495024152018415,5.941097273645237,89.6500015258789,-2.1999953049990024,88.63999938964844,1.1040510861991408,87.83000183105469,0.07495024152018415
6082,2016-03-15,89.44000244140625,90.06999969482422,89.02999877929688,89.91999816894531,10265100.0,-0.0112756649722483,1.6666731875268985,-1.0434710497072628,50.24184337885137,49.69752895680162,-0.7892696751874553,-0.6736886942405818,1.1586740197691938,10.303284264796261,24.03359399466258,1.4300003051757812,0.11999805316948198,0.6415016174316435,-1.2727037895343756,2.5557070243976625,-0.31560108605135895,1.5986043209146459,-2.5028039550781216,53.17467686072516,4.149461238315254,0.957102703483007,3,-0.410003662109375,-1.7600021362304688,0.47499847412109375,5.819995880126953,12.299995422363267,1,0.08665026597105863,-1.1011191167078853,90.45999908447266,5.941097273645237,89.6500015258789,-2.1999953049990024,88.63999938964844,0.08665026597105863
6083,2016-03-16,90.27999877929688,90.87999725341795,88.91000366210938,88.95999908447266,8860200.0,0.009391729818443606,-1.774657346564849,-2.7500238420701275,50.361867020312225,49.599801020600864,-1.5614545295103852,-1.519112835609704,0.07604888702080359,9.376537169037533,23.909413662772224,1.9699935913085795,0.1515991615429897,1.4354980468749972,-0.5772037489708168,3.448199842720811,0.42914714895209727,2.441848944797897,-3.2573442810058566,72.56635773989836,27.66872927460207,1.0063508979229043,3,-1.25,-2.479999542236328,-0.7049999237060547,4.979999542236328,11.650001525878906,2,0.08761634657801176,1.6666731875268985,89.44000244140625,-1.1011191167078853,90.45999908447266,5.941097273645237,89.6500015258789,0.08761634657801176
6084,2016-03-17,89.52999877929688,90.37000274658205,88.80999755859375,89.79000091552734,10549300.0,-0.008307487928012613,1.197181433783012,-0.1969713608646649,54.682385787638985,50.82921901380878,-0.6089924607914838,-0.7658484913934842,0.5294051451118946,9.940817401893895,23.793774489021075,1.5600051879882955,-0.043965960462855946,0.6584980010986357,-1.3767833617267087,2.69377936392398,-0.3591426803140365,1.6761386825113078,-2.4235973892822216,30.290329014223623,-15.602021520619779,1.0176406814126715,3,-0.4850006103515625,-0.7749977111816406,-0.8599987030029297,5.729999542236328,12.760002136230469,3,0.0978443231952344,-1.774657346564849,90.27999877929688,1.6666731875268985,89.44000244140625,-1.1011191167078853,90.45999908447266,0.0978443231952344
6085,2016-03-18,90.2699966430664,90.7300033569336,89.54000091552734,90.0199966430664,16824300.0,0.008265362156361977,1.034168861994314,-0.9615305613427624,59.960413698490875,52.3938067977457,-0.9714396677700847,-1.3522922914235949,-0.5382812395419592,9.011290180445371,23.131647362762738,1.2000045776367188,-0.07070658596701662,1.2569961547851562,-0.7525818794560593,3.2665741890263718,0.2522071376645414,2.261785171905771,-3.0815232991625976,60.8332565096178,10.109123067314613,1.0047890171206104,3,-0.9499969482421875,-1.5149955749511719,-1.6924972534179688,4.990001678466797,11.060005187988281,4,0.09892545294407862,1.197181433783012,89.52999877929688,-1.774657346564849,90.27999877929688,1.6666731875268985,89.44000244140625,0.09892545294407862
6086,2016-03-21,92.66999816894531,93.01000213623048,90.0,90.0,9816900.0,0.026586923841026344,-1.2546847943491115,10.67999267578125,59.85448640837054,53.712248001462605,-3.238574863113925,-3.6587090351118263,-3.114275607493738,6.423572083769216,22.611597612379708,3.010002136230483,0.0785514817938946,3.4784976959228544,0.8865572764733258,6.070438115372383,2.182527486198097,4.774467905647612,-5.401094310230121,91.90467626879386,41.84339882498808,1.2959702097247638,3,-2.4499969482421875,-2.8249969482421875,-4.092498779296875,2.5900001525878906,8.050003051757812,0,0.07305497362931446,1.034168861994314,90.2699966430664,1.197181433783012,89.52999877929688,-1.774657346564849,90.27999877929688,0.07305497362931446
6087,2016-03-22,93.72000122070312,93.95999908447266,92.0500030517578,92.13999938964844,9830800.0,0.011330560834193149,-1.1704568114233012,0.5917613912367629,66.09947173428932,55.8619079495268,-3.906103696540967,-4.517386144584279,-4.338146451118121,5.152848956274752,22.1650028790085,1.909996032714858,0.49923551208624417,4.260000610351568,1.0068698482423883,7.513131372460748,2.6334352292969783,5.886565991406158,-6.221453430887323,95.33984868618901,42.4590150921089,1.6265653810545917,3,-2.8300018310546875,-3.345001220703125,-5.555002212524414,1.3799972534179688,3.279998779296875,1,0.0681818107812493,-1.2546847943491115,92.66999816894531,1.034168861994314,90.2699966430664,1.197181433783012,89.52999877929688,0.0681818107812493
6088,2016-03-23,90.08000183105469,92.22000122070312,89.97000122070312,90.95999908447266,13891900.0,-0.038839088158743484,-3.0909147656732254,-0.5569596415154471,56.267410536301895,56.16888002464147,0.09680216511630135,-0.8650309486783385,-0.9195087359285594,8.593908117628544,21.10855616615947,3.75,0.6287060052330133,0.5840011596679631,-2.680386113017704,3.84838843235363,-1.0481924766748705,2.2161947960107966,-2.1937669635594688,24.660269828642367,-31.55104911549085,1.6321936363428307,3,1.2999992370605469,0.2949981689453125,-1.200002670288086,4.554996490478516,-1.8700027465820312,2,0.12944045066276955,-1.1704568114233012,93.72000122070312,-1.2546847943491115,92.66999816894531,1.034168861994314,90.2699966430664,0.12944045066276955
6089,2016-03-24,91.31999969482422,92.81999969482422,89.44000244140625,89.61000061035156,14396500.0,0.013765517746049172,-2.2975656594602842,-1.9431868427212748,61.066242236050364,57.21293915272508,-0.8080321878494772,-2.122490154155628,-2.390366092308838,7.1429163223033925,20.462053426230213,3.3799972534179688,0.8258150784931644,1.7659992218017635,-1.5880512184509996,5.120049662054527,0.08897400167538194,3.443024441928145,-3.069338974310355,41.592890479284996,-19.310056257909274,1.677025220126384,3,0.06499862670898438,-0.9449996948242188,-2.385000228881836,2.4099998474121094,-2.3199996948242188,3,0.1161848515747741,-3.0909147656732254,90.08000183105469,-1.1704568114233012,93.72000122070312,-1.2546847943491115,92.66999816894531,0.1161848515747741
6090,2016-03-28,92.45999908447266,94.30999755859376,91.94000244140624,92.06999969482422,9606800.0,0.012483567602476153,-6.292361143715436,0.2280699406156166,58.13549318522786,57.40773488728149,-1.6846773355948557,-3.076853231045618,-3.6057330631873867,5.813654539727338,19.545463189968782,2.9899978637695455,1.1685376429793592,2.6879985809326143,-0.830855420336789,6.206852582202018,0.9285715802979126,4.447425581567316,-3.86677806212127,62.01231357312928,4.3221772500284885,1.7594270006347013,3,-0.9000015258789062,-1.9099998474121094,-3.5249996185302734,0.8800010681152344,-5.290000915527344,0,0.10631626571912323,-2.2975656594602842,91.31999969482422,-3.0909147656732254,90.08000183105469,-1.1704568114233012,93.72000122070312,0.10631626571912323
6091,2016-03-29,92.1999969482422,92.23999786376952,90.61000061035156,92.19000244140624,8664500.0,-0.0028120499546285815,35.223635130563856,0.025626980711368312,60.701314156822455,58.56989830705606,-1.2872704691555015,-2.558153400702082,-3.441147736376905,5.857489225985319,18.20145915929723,1.8499984741210938,1.3277902354424356,2.180496597290059,-1.2874207436460239,5.648413938226142,0.44653792682201754,3.9144552677581004,-3.1494338029914246,56.673455320215695,-1.7876777888819078,1.7339586704680419,3,-0.6399993896484517,-1.6499977111816548,-3.379997253417983,1.140003204345689,-6.599998474121108,1,0.09902391740791217,-6.292361143715436,92.45999908447266,-2.2975656594602842,91.31999969482422,-3.0909147656732254,90.08000183105469,0.09902391740791217
6092,2016-03-30,91.97000122070312,93.56999969482422,91.55999755859376,92.47000122070312,8125200.0,-0.0024945307500192637,-2.0454408840801293,-50.02748091588827,62.986206771117025,59.972602723812145,-0.7382927340987635,-2.264700186034844,-3.2731679198828942,5.875769089331044,17.24708632775876,2.0100021362304545,1.4660321496864128,1.83650093078613,-1.7341869226218734,5.407188784194133,0.05115700408212831,3.6218448574901316,-2.498683322384906,51.95074570748199,-9.983225123838139,1.7853439267040045,3,-0.410003662109375,-1.4200019836425781,-3.87750244140625,1.3699989318847656,-6.1100006103515625,2,0.09513971821096723,35.223635130563856,92.1999969482422,-6.292361143715436,92.45999908447266,-2.2975656594602842,91.31999969482422,0.09513971821096723
6093,2016-03-31,91.86000061035156,92.75,91.54000091552734,91.9000015258789,13656300.0,-0.001196048808215111,-2.5588192395292215,0.0800018310546875,60.56431523637121,60.626150440337945,-0.4253269937100441,-2.017116625425871,-3.165198671339681,5.773180785919891,16.237864521293492,1.2099990844726562,1.4553259035839403,1.57350044250488,-2.018772405387864,5.165773290397624,-0.2226359814414991,3.369636866451259,-2.0015883392112954,49.69200401052749,-13.132234333617042,1.7961364239463742,3,0.0149993896484375,-1.3100013732910156,-3.625,1.4799995422363281,-7.180000305175781,3,0.05595470667860214,-2.0454408840801293,91.97000122070312,35.223635130563856,92.1999969482422,-6.292361143715436,92.45999908447266,0.05595470667860214
6094,2016-04-01,94.12000274658205,94.37999725341795,91.04000091552734,91.33999633789062,11423000.0,0.024602679307796693,1.0242430127364914,-69.4985695212668,63.553680618272836,61.02540232031372,-2.196781056745749,-3.9860953632316694,-5.421967327286623,3.3299355388510747,15.250393736917434,3.339996337890611,1.718665846177899,3.519002532958993,-0.264039055408233,7.302044121326219,1.6274817387753728,5.410523327142613,-3.905463652445505,93.10358784233723,30.95293846831389,1.8915207941836152,4,-2.210002899169936,-3.505004882812514,-5.885002136230483,-0.7800025939941548,-8.450004577636733,4,-0.06279221727205075,-2.5588192395292215,91.86000061035156,-2.0454408840801293,91.97000122070312,35.223635130563856,92.1999969482422,-0.06279221727205075
6095,2016-04-04,94.23999786376952,95.0,93.75,94.3499984741211,8804800.0,0.001274916210006527,-1.293585687487751,-0.039568473658071604,61.9620306952991,61.25957390775022,-1.8935347406095673,-3.7443936037895185,-5.483108225801487,3.017391598186663,14.102972286391413,1.25,1.9466037870448787,3.2874977111816293,-0.47524312859478357,7.050238550958042,1.4061272912934157,5.168868131069843,-3.608912953704831,82.68787603883139,21.872657601513176,1.88137041988821,4,-2.019996643066392,-3.31499862670897,-5.837497711181626,-0.8999977111816264,-8.059997558593736,0,-0.05560269506101112,1.0242430127364914,94.12000274658205,-2.5588192395292215,91.86000061035156,-2.0454408840801293,91.97000122070312,-0.05560269506101112
6096,2016-04-05,95.56999969482422,96.69000244140624,93.5,93.5500030517578,11808600.0,0.014112922975415554,-2.009432366584721,-18.36350395338935,69.0254497958627,61.58468258125838,-3.0943106417265227,-4.857173623889295,-6.833011871149182,1.5042924217211464,13.588698248247578,3.190002441406236,2.2120135595275343,4.32149963378906,0.08819760261980036,8.554801664958319,2.204848618204437,6.438150649373682,-4.529998779296875,80.1769478919248,17.63536343217484,2.116651015584627,4,-2.5049972534179688,-3.799999237060547,-7.1399993896484375,-2.229999542236328,-11.669998168945312,1,-0.08789370673539743,-1.293585687487751,94.23999786376952,1.0242430127364914,94.12000274658205,-2.5588192395292215,91.86000061035156,-0.08789370673539743
6097,2016-04-06,97.44000244140624,97.5,95.4800033569336,95.48999786376952,11118800.0,0.019566838469742942,-1.0507646846958791,0.9653504050761929,70.88682589578619,63.209062065645526,-4.896005707582475,-6.361850042092996,-8.662266865932637,-0.5516081918853502,13.322077540005806,2.0199966430664062,2.4041003642936687,5.752502441406236,0.8771295681218305,10.627875314690641,3.3148160047640403,8.190188878048431,-5.609001312255842,99.07124509138127,36.23634191647568,2.4376864366422004,4,-3.970001220703111,-5.265003204345689,-9.010002136230455,-4.100002288818345,-14.680000305175767,2,-0.12151071090546117,-2.009432366584721,95.56999969482422,-1.293585687487751,94.23999786376952,1.0242430127364914,94.12000274658205,-0.12151071090546117
6098,2016-04-07,95.56999969482422,97.62999725341795,95.08999633789062,97.20999908447266,13333100.0,-0.019191324915108776,1.0483913640027438,-0.8410233537174626,66.53888337598582,63.817133303416135,-2.419820107517779,-4.092056646776655,-6.823986457043716,1.1462408445981254,12.663413762978786,2.5400009155273295,2.39477255298263,3.495499801635745,-1.318998511075705,8.309998114347195,1.088250645280013,5.902748957991477,-2.8319587463378895,68.74053560926379,1.7150624754242472,2.407249156355726,4,-1.4500007629394531,-3.3300018310546875,-7.277500152587891,-2.229999542236328,-12.870002746582031,3,-0.10160091153582496,-1.0507646846958791,97.44000244140624,-2.009432366584721,95.56999969482422,-1.293585687487751,94.23999786376952,-0.10160091153582496
6099,2016-04-08,96.08999633789062,97.4499969482422,95.58000183105469,96.20999908447266,9722900.0,0.0054410028746141315,-2.2807169005695567,0.0731724336847198,66.13081873464554,64.70550280890699,-2.4496428045204652,-4.242833138500032,-7.287143181798285,0.5026292536785633,12.31999225604265,1.879997253417983,2.1999792840857424,3.642996597290036,-1.2053436890323326,8.491336883612405,1.218826454128859,6.0671667404512135,-2.471403254516602,62.71181744121412,-4.886380552449168,2.4241701431611817,4,-1.9699974060058594,-3.8499984741210938,-7.98249626159668,-2.7499961853027344,-12.479995727539062,4,-0.1187428084875013,1.0483913640027438,95.56999969482422,-1.0507646846958791,97.44000244140624,-2.009432366584721,95.56999969482422,-0.1187428084875013
6100,2016-04-11,95.83000183105469,97.0500030517578,95.73999786376952,96.41000366210938,8796300.0,-0.0027057395852290167,-2.4473377770637965,4.83323796808443,59.937122248858486,64.62059259691098,-1.8565809947048706,-3.6850436662531934,-6.90445841443362,0.6627475192749586,12.001746262419097,1.3100051879882812,2.45302747064666,3.0740020751953097,-1.8113638426658838,7.959367993056503,0.63131911626472,5.516685034125899,-1.4893559970727637,56.4165467453131,-7.772151541998568,2.4426829589305936,4,-1.4950027465820312,-3.5900039672851562,-7.905002593994141,-2.490001678466797,-13.069999694824219,0,-0.10602111518291679,-2.2807169005695567,96.08999633789062,1.0483913640027438,95.56999969482422,-1.0507646846958791,97.44000244140624,-0.10602111518291679
6101,2016-04-12,97.23999786376952,97.4000015258789,95.5,96.0,9224800.0,0.014713513573761716,1.4358912912707302,-2.1379206019309955,60.82410665395411,64.38035925055955,-2.767501440015451,-4.807540608424247,-8.026812558911828,-0.8597388901681455,12.36891513843589,1.9000015258789062,2.5659498640486618,4.144998168945293,-1.0033996706593484,9.293396008549934,1.5707992491429792,6.719197088747606,-2.3072687742891134,84.64569885529077,23.389579683180088,2.5741989198023196,4,-2.904998779296861,-4.985000610351548,-9.464998245239244,-4.344997406005845,-14.360000610351548,1,-0.11373917936617484,-2.4473377770637965,95.83000183105469,-2.2807169005695567,96.08999633789062,1.0483913640027438,95.56999969482422,-0.11373917936617484
6102,2016-04-13,97.19000244140624,97.97000122070312,96.6500015258789,97.83999633789062,9299000.0,-0.0005141446263020599,1.9010865555518293,-0.5241895292532585,78.05844593780864,66.32415155071926,-2.122369758855541,-4.371282854488683,-7.717675562398753,-0.9351629565685897,12.703926756818063,1.3199996948242188,2.699682692414484,3.7075027465820227,-1.4492081404188184,8.864213633582864,1.129147303081595,6.28585819008245,-1.771765082417076,72.91675496969391,6.74104267727607,2.5783554435004215,4,-2.6850013732910014,-4.490001678466783,-9.415002822875962,-4.295001983642564,-15.050003051757798,2,-0.13674246920139332,1.4358912912707302,97.23999786376952,-2.4473377770637965,95.83000183105469,-2.2807169005695567,96.08999633789062,-0.13674246920139332
6103,2016-04-14,98.19000244140624,98.7699966430664,96.9000015258789,97.01000213623048,8743400.0,0.010289124137051742,-1.6714186843668426,-1.8154021315553888,77.63479891948496,67.88872025085394,-2.380351060475377,-5.004904970602368,-8.398372020821753,-2.1135224885742616,13.581282081799511,1.8699951171875,2.8598642649618427,4.312002563476554,-1.0208466042253406,9.644851731178449,1.6455779796255996,6.978427147327508,-2.690002441406236,82.26315605277543,12.441779206467288,2.6664245838509504,4,-2.0550041198730327,-5.090003967285142,-10.400003433227525,-5.295001983642564,-15.550003051757798,3,-0.15714431124883044,1.9010865555518293,97.19000244140624,1.4358912912707302,97.23999786376952,-2.4473377770637965,95.83000183105469,-0.15714431124883044
6104,2016-04-15,98.29000091552734,98.9800033569336,97.62000274658205,98.52999877929688,8910600.0,0.001018418083661654,1.3859512926389932,-0.2033879675427586,75.59266880477571,69.40323559635134,-2.0412935091643476,-4.653567492255405,-8.28995717451292,-2.3672430466827876,14.487596185556583,1.3600006103515483,3.036710357742919,3.974000930786133,-1.2937827617046196,9.241784623276885,1.3401090845407566,6.607892777031509,-2.1360015869140625,80.1723627642059,8.976408132499344,2.633891846245379,4,-2.049999237060547,-4.8899993896484375,-10.500001907348633,-5.395000457763672,-14.959999084472656,4,-0.15861230869947351,-1.6714186843668426,98.19000244140624,1.9010865555518293,97.19000244140624,1.4358912912707302,97.23999786376952,-0.15861230869947351
6105,2016-04-18,99.1999969482422,99.7300033569336,98.11000061035156,98.16999816894531,8067800.0,0.009258276775243157,-1.8174110341533318,-4.291699780653014,79.06982049345291,70.51927678497249,-2.4291772298773395,-5.122901740981334,-8.986017648837787,-3.4277091927764474,15.728480539856898,1.6200027465820312,3.3427650634489368,4.437496948242199,-0.89968892414133,9.774682820625728,1.7689040120504416,7.106089884433956,-2.480796813964858,87.47030761045062,13.840962264103936,2.6685929361917613,4,-1.7899971008300923,-4.934993743896499,-11.047496795654311,-6.30499649047853,-12.979995727539077,0,-0.1571572259828269,1.3859512926389932,98.29000091552734,-1.6714186843668426,98.19000244140624,1.9010865555518293,97.19000244140624,-0.1571572259828269
6106,2016-04-19,99.44000244140624,100.7300033569336,99.23999786376952,99.76000213623048,9811700.0,0.002419410287777035,-3.138853273711637,-0.31067968356495473,80.99588708737919,71.6425058062606,-2.3048745697497424,-5.0907137316959705,-8.955241383033183,-3.815442689752061,17.272595258964813,1.530006408691392,3.445225444277014,4.339002227783183,-1.2901548411457355,9.968159296712102,1.5244236933187238,7.153580762247643,-2.118641662597639,68.382344691402,-7.659172195551989,2.8145785344644607,4,-1.5300025939941264,-4.670001983642564,-11.287502288818345,-6.720001220703111,-12.930000305175767,1,-0.16773933925639484,-1.8174110341533318,99.1999969482422,1.3859512926389932,98.29000091552734,-1.6714186843668426,98.19000244140624,-0.16773933925639484
6107,2016-04-20,100.11000061035156,100.95999908447266,99.3499984741211,99.3499984741211,8864100.0,0.006737712716168964,-3.236831802439392,-2.375008940705032,82.71217122777135,73.43953778979233,-2.856718487908495,-5.541562349036695,-9.34495806154203,-4.634125706327097,18.518118848697384,1.6100006103515625,3.627568567835425,4.689500427246088,-1.3220063696382738,10.70100722413045,1.6837470288039071,7.695253825688269,-2.1069113159179693,79.06406440265188,-0.2976626862104865,3.0057533984421805,4,-1.8800010681152344,-5.225002288818359,-11.755001068115234,-7.3899993896484375,-14.819999694824219,2,-0.17211071073704476,-3.138853273711637,99.44000244140624,-1.8174110341533318,99.1999969482422,1.3859512926389932,98.29000091552734,-0.17211071073704476
6108,2016-04-21,101.73999786376952,101.83999633789062,99.9000015258789,99.9000015258789,9038200.0,0.016282062166418587,-1.1086942099414525,2.4210410078803206,81.80303647850013,75.18089531688727,-3.93306484642612,-6.59116542256227,-10.734107710979416,-6.424159166139248,20.74677714609538,1.9399948120117188,3.632080844746355,5.736497879028306,-0.355323545354409,11.828319303411021,2.6905871668369485,8.782408591219664,-3.1455266113281084,97.63036431318135,19.18042619390461,3.04591071219136,4,-3.0699996948242045,-6.4150009155273295,-13.384998321533189,-9.269996643066392,-15.919998168945298,3,-0.19264791513329493,-3.236831802439392,100.11000061035156,-3.138853273711637,99.44000244140624,-1.8174110341533318,99.1999969482422,-0.19264791513329493
6109,2016-04-22,101.93000030517578,102.4499969482422,100.5,101.55999755859376,10301900.0,0.0018675294416723442,1.7659609005957082,0.20108884945183733,81.90875614784208,77.6221879723299,-3.584492640523777,-6.266841763530607,-10.693819902569302,-6.778230470397631,23.059751328764282,1.9499969482422017,3.4508630943373504,5.396000289916998,-0.825075851565316,11.617076431399312,2.285462219175841,8.506538360658155,-2.686424035644535,88.01850041838621,9.687220980329656,3.1105380707411574,4,-2.9550018310546875,-6.3000030517578125,-13.51500129699707,-9.775001525878906,-14.870002746582031,4,-0.18924753122509153,-1.1086942099414525,101.73999786376952,-3.236831802439392,100.11000061035156,-3.138853273711637,99.44000244140624,-0.18924753122509153
6110,2016-04-25,102.29000091552734,102.37999725341795,101.5,101.83999633789062,8292300.0,0.003531841550806769,1.7936542537088305,1.2162195599728285,80.32495200636801,79.78894856704255,-3.2763154455969783,-6.168927904200245,-10.800414174489475,-7.26929921910272,24.87883785884651,0.8799972534179545,3.5045648582595845,5.264500808715823,-1.1515335572669017,11.680535174698548,2.0564836257244536,8.472517991707193,-2.4051405102539007,95.01569849384735,16.219023377761943,3.2080171829913637,4,-2.740001678466797,-6.345001220703125,-13.39000129699707,-11.005001068115234,-15.709999084472656,0,-0.18535535159619476,1.7659609005957082,101.93000030517578,-1.1086942099414525,101.73999786376952,-3.236831802439392,100.11000061035156,-0.18535535159619476
6111,2016-04-26,101.33000183105469,103.0999984741211,101.01000213623048,102.0199966430664,9342600.0,-0.009385072596347355,-2.142865337731295,-1.5333062068731669,69.12490622655673,78.79633304357013,-1.8719975403939628,-4.732498762424584,-9.65999426998485,-6.445524854349415,27.47883038454459,2.089996337890611,3.536910763704256,3.848001480102539,-2.4199036611476856,10.115906621352764,0.7140489094774267,6.981954050727651,-0.9321141171874956,52.800089518229164,-22.464037561756008,3.1339525706251146,4,-1.3300018310546875,-5.060001373291016,-12.292501449584961,-10.045001983642578,-14.610000610351562,1,-0.14911675059025598,1.7936542537088305,102.29000091552734,1.7659609005957082,101.93000030517578,-1.1086942099414525,101.73999786376952,-0.14911675059025598
6112,2016-04-27,100.72000122070312,101.77999877929688,100.1500015258789,101.3000030517578,8585800.0,-0.0060199407809011785,1.1168887787961357,0.840588684085385,78.90018315724036,78.93693129220961,-0.7918831046402346,-3.6189021238586747,-8.928068029084642,-5.954165451415577,29.43528787409648,1.6299972534179688,3.7688324065143917,2.8005008697509766,-3.0554166196782973,8.65641835918025,-0.12745787496366745,5.728459614465621,2.3799972534179688,25.6250149011754,-48.37967433961893,2.927958744714638,4,-0.3600006103515625,-4.450000762939453,-10.6875,-9.435001373291016,-14.569999694824219,2,-0.14108418300487247,-2.142865337731295,101.33000183105469,1.7936542537088305,102.29000091552734,1.7659609005957082,101.93000030517578,-0.14108418300487247
6113,2016-04-28,97.0,100.75,96.8000030517578,100.41000366210938,15680300.0,-0.03693408633456685,-1.0734905403456978,5.879298097919167,53.75724509853333,76.51077310262713,3.0637506137226467,0.5332594913150785,-5.069148166370724,-2.3267819747936898,30.72264566951346,3.9499969482422017,3.806444675277575,-1.1765003204345703,-6.320589824179308,3.9675891833101673,-3.748545072306939,1.3955444314377985,6.099998474121094,3.174557040664921,-69.27367611670734,2.5720447518723657,4,2.950000762939453,-0.7299995422363281,-6.367500305175781,-6.555000305175781,-9.400001525878906,3,-0.12072164004610986,1.1168887787961357,100.72000122070312,-2.142865337731295,101.33000183105469,1.7936542537088305,102.29000091552734,-0.12072164004610986
6114,2016-04-29,88.20999908447266,92.52999877929688,87.80000305175781,91.19000244140624,33629200.0,-0.09061856613945718,-1.4894744344704491,0.8739003391832711,31.540683651686948,71.22975789798645,11.480872014784524,9.336482232222437,3.772423133367866,6.275595827465139,31.79689174452151,9.199996948242188,3.406013358082319,-9.67100105285644,-16.26960436699565,-3.0723977387172283,-12.970302709926045,-6.371699395786834,14.637999572753913,2.679713433871829,-68.83058417475411,3.2993016570696048,4,7.240001678466797,7.240001678466797,2.667501449584961,1.9799995422363281,-0.7099990844726562,4,-0.027094427099581986,-1.0734905403456978,97.0,1.1168887787961357,100.72000122070312,-2.142865337731295,101.33000183105469,-0.027094427099581986
6115,2016-05-02,89.0,89.44999694824219,86.75,88.69999694824219,13524000.0,0.008955911163436303,3.5000063578449447,-0.1006720516135644,29.420581305084042,65.49916836662032,10.16030894556529,8.573345543273348,3.094204381448975,5.319182657722621,32.79696747901485,2.6999969482421875,2.9329999205387054,-8.619000244140622,-16.173222821649134,-1.0647776666321107,-12.396111532894878,-4.841888955386366,12.945118920898437,13.761469174210125,-53.770380484120544,3.7771112887542553,5,5.924999237060547,5.924999237060547,1.8799991607666016,1.1899986267089844,-1.5800018310546875,0,-0.021797780240519704,-1.4894744344704491,88.20999908447266,-1.0734905403456978,97.0,1.1168887787961357,100.72000122070312,-0.021797780240519704
6116,2016-05-03,87.16999816894531,89.12000274658203,87.0,88.66999816894531,9881800.0,-0.020561818326457204,-1.304355397807374,-4.999949137887188,27.018342041807713,59.31096512373548,11.249811782408273,10.268231353982713,4.963513479885435,6.960541858874038,33.28827672048248,2.1200027465820312,2.432610230736657,-10.029001998901364,-18.884806683426376,-1.1731973143763526,-14.456904341163877,-5.601099656638851,13.559511238281246,2.7943992219336735,-61.41019661245687,4.4279023422625094,5,7.755001068115234,7.755001068115234,3.885000228881836,3.020000457763672,-1.4000015258789062,1,-0.006768341749269546,3.5000063578449447,89.0,-1.4894744344704491,88.20999908447266,-1.0734905403456978,97.0,-0.006768341749269546
6117,2016-05-04,85.5999984741211,86.98999786376953,85.41000366210938,86.66000366210938,12187800.0,-0.018010780403842408,-1.1944442972719518,0.7066701253255209,21.859628025283115,52.650586406711376,11.784368110570114,11.495086240107241,6.579565779995562,8.35608243914183,33.68996883839845,1.7599945068359375,1.6986711918707726,-11.007001495361322,-21.266677671615483,-0.747325319107162,-16.13683958348841,-5.877163407234235,14.011150180527338,1.2385583922365173,-58.1750504852295,5.129838088127082,5,8.65500259399414,8.65500259399414,5.454999923706055,4.3600006103515625,-1.1500015258789062,2,0.013084144469005299,-1.304355397807374,87.16999816894531,3.5000063578449447,89.0,-1.4894744344704491,88.20999908447266,0.013084144469005299
6118,2016-05-05,85.86000061035156,86.4000015258789,85.19999694824219,86.3499984741211,8035800.0,0.003037408187677393,3.0677847749343745,0.46225987317993045,22.414565536074022,46.040120783181585,10.096672821011978,11.03616676735308,6.337026632371135,7.910663862478401,34.344726270027834,1.2000045776367188,0.8531781222002195,-10.261499404907227,-21.590994761737505,1.0679959519230522,-15.926247083322366,-4.596751726492087,12.33103354504297,9.004140480745411,-45.809733355576874,5.6647476784151385,5,8.289997100830078,8.289997100830078,5.194997787475586,2.5249977111816406,-1.8799972534179688,3,0.0033776020669207263,-1.1944442972719518,85.5999984741211,-1.304355397807374,87.16999816894531,3.5000063578449447,89.0,0.0033776020669207263
6119,2016-05-06,84.68000030517578,85.83999633789062,84.04000091552734,85.66999816894531,9271300.0,-0.013743306508124054,1.7067718342176967,2.0204126119112495,18.1579170156499,39.132672450879575,9.579859765853783,11.929143490162474,7.495347833245134,8.93785867722491,35.12913254147194,1.8199996948242188,-0.20460104440221016,-10.87099990844726,-23.302669835675786,1.5606700187812663,-17.086834872061516,-4.655164944833004,11.952109385360473,11.829941940406066,-37.248130645271935,6.215834963614261,5,8.889999389648438,8.889999389648438,6.532499313354492,3.4199981689453125,-1.1100006103515625,4,0.034482736873193476,3.0677847749343745,85.86000061035156,-1.1944442972719518,85.5999984741211,-1.304355397807374,87.16999816894531,0.034482736873193476
6120,2016-05-09,85.66999816894531,86.45999908447266,84.69999694824219,84.98999786376953,8469000.0,0.011691047002854393,-1.7936494480808471,-0.6868704772620433,20.764325927692198,33.75927463989462,6.687666572289174,10.68687829218345,6.561138035392162,7.791915926994847,35.84819880955924,1.779998779296875,-1.4277879383272563,-9.373001861572263,-22.56383246776946,3.817828744624933,-15.968417164670853,-2.777586558473672,9.199216293089691,32.08654854125428,-13.948631863089162,6.595415303098595,5,7.240001678466797,7.900001525878906,5.592500686645508,2.4650001525878906,-2.6299972534179688,0,0.021361058365448216,1.7067718342176967,84.68000030517578,3.0677847749343745,85.86000061035156,-1.1944442972719518,85.5999984741211,0.021361058365448216
6121,2016-05-10,86.18000030517578,86.4800033569336,84.88999938964844,86.41000366210938,6840000.0,0.0059531008186171075,7.594552240344764,-0.3382400789866373,20.222325513124744,27.239512679437336,4.249520271154651,9.808701869815252,6.141402647269928,7.103719924848775,36.47614433826111,1.5900039672851562,-2.7797668612489588,-8.309999847412115,-22.029753909492683,5.409754214668453,-15.1698768784524,-1.450122816371831,7.173124260348146,72.54242723619078,29.41760545271979,6.859877031040288,5,6.215000152587891,7.3899993896484375,5.392499923706055,2.2649993896484375,-2.6699981689453125,1,0.014388464369674114,-1.7936494480808471,85.66999816894531,1.7067718342176967,84.68000030517578,3.0677847749343745,85.86000061035156,0.014388464369674114
6122,2016-05-11,83.9000015258789,86.4000015258789,83.80999755859375,86.38999938964844,8445700.0,-0.02645624009309666,1.0637464246742312,10.825919660331044,12.895195514273112,22.699284947852863,4.350156566319001,11.638720081745333,8.408374888274352,9.168582781449857,37.02840077883865,2.5900039672851562,-4.292874809357528,-9.925498580932612,-24.363221080115665,4.512223918250442,-17.144359830524138,-2.706637331341085,8.149285728645495,3.3709277837942873,-31.501925263309424,7.218861249591528,5,4.269996643066406,9.554996490478516,8.517499923706055,5.3899993896484375,-1.25,2,0.022288380014042097,7.594552240344764,86.18000030517578,-1.7936494480808471,85.66999816894531,1.7067718342176967,84.68000030517578,0.022288380014042097
6123,2016-05-12,82.76000213623047,84.30000305175781,81.69999694824219,84.0999984741211,12095700.0,-0.013587596768956045,1.9885033279840045,0.5381516014082219,11.64466995777731,20.48861675964068,3.640640503023363,12.188376402405936,9.550523998222957,10.100280842716572,37.501157490315094,2.600006103515625,-5.737320448788552,-10.293997955322268,-25.384038702458483,4.796042791813946,-17.839018328890376,-2.7489775817541613,7.97099876694503,22.175811021108498,-5.727675657367154,7.5450203735681045,5,2.8149948120117188,9.639995574951172,10.062498092651367,6.93499755859375,0.2299957275390625,3,0.02042042977753722,1.0637464246742312,83.9000015258789,7.594552240344764,86.18000030517578,-1.7936494480808471,85.66999816894531,0.02042042977753722
6124,2016-05-13,82.69999694824219,83.87000274658203,82.41000366210938,82.66000366210938,8332900.0,-0.0007250505852997025,-4.407471248127949,-0.029845817486164567,10.328076191323746,18.367227302556206,3.170241662822079,11.616095704782396,9.643296786379096,9.961656125994196,37.927130490074404,1.4599990844726562,-7.373256473030182,-9.574502944946289,-25.129204935639947,5.980199045747369,-17.351853940293125,-1.7971519495994528,6.40542324304532,20.920474043334263,1.4440099622678098,7.777350995346832,5,2.710002899169922,9.700000762939453,10.480001449584961,7.060001373291016,-0.9099960327148438,4,0.015477708052304973,1.9885033279840045,82.76000213623047,1.0637464246742312,83.9000015258789,7.594552240344764,86.18000030517578,0.015477708052304973
6125,2016-05-16,83.61000061035156,83.83000183105469,82.5,82.69999694824219,6508100.0,0.011003672257435593,-1.030540930904347,22.753910721098816,14.042226691965851,16.925436708129332,1.5815819527841768,9.99045954681992,8.797298243055025,8.839851512359331,38.12032600796945,1.3300018310546875,-8.591852965694358,-7.884999465942386,-23.540603612455953,7.770604680571182,-15.712801539199162,-0.05719739268560886,4.162443397187786,39.958182035832564,23.67672765343647,7.82780207325678,5,0.7349967956542969,8.789997100830078,9.569997787475586,6.149997711181641,-1.160003662109375,0,-0.0004784226197265262,-4.407471248127949,82.69999694824219,1.9885033279840045,82.76000213623047,1.0637464246742312,83.9000015258789,-0.0004784226197265262
6126,2016-05-17,82.76000213623047,83.73999786376953,82.44999694824219,83.5,8379200.0,-0.010166229732282206,1.1147667081491117,-0.8131811931989671,13.906772402825695,16.041786083411843,1.9447477366847465,10.04160018742651,9.62408382013794,9.467283592395603,38.007093801892445,1.2900009155273438,-8.722861050120699,-7.900997924804685,-23.5516661572902,7.74967030768083,-15.726332041047442,-0.07566380856192723,3.919401400635394,22.553279905979977,7.145817477853262,7.825334116242757,5,1.3299980163574219,9.639995574951172,10.527496337890625,6.999996185302734,0.6100006103515625,1,0.0033832621081373304,-1.030540930904347,83.61000061035156,-4.407471248127949,82.69999694824219,1.9885033279840045,82.76000213623047,0.0033832621081373304
6127,2016-05-18,82.87999725341797,83.44000244140625,82.33000183105469,82.73999786376953,7475100.0,0.0014499167966426363,-1.31252185523095,-0.18918891053993586,16.823311808743185,15.420535669263971,1.5626772597811112,9.027432796966252,9.513707033026762,9.11868952673369,37.82646964925205,1.1100006103515625,-8.906066942859127,-6.9195026397705135,-22.274241110271163,8.435235830730136,-14.596871875020838,0.7578665954798112,2.903113097495634,45.384520581710625,27.25527722530373,7.677369235250326,5,1.2100028991699219,9.520000457763672,10.415000915527344,6.880001068115234,-2.4099960327148438,2,0.0076014105174999624,1.1147667081491117,82.76000213623047,-1.030540930904347,83.61000061035156,-4.407471248127949,82.69999694824219,0.0076014105174999624
6128,2016-05-19,82.13999938964844,82.58999633789062,81.27999877929688,82.30999755859375,9272400.0,-0.008928545949475342,2.589055412721306,-1.2142779291553134,27.05971974813201,16.409624861761984,1.9215741926225292,8.66818154714808,10.28168022971451,9.616439024456298,37.458430623948594,1.5999984741210938,-8.890791133552398,-6.679500579833984,-21.31027152963989,7.9512703699719225,-13.994886054736938,0.6358848950689691,2.908150548784306,33.204605908500426,12.579081776805321,7.315385474902957,5,1.7400016784667969,10.049999237060547,11.462501525878906,7.790000915527344,-3.8899993896484375,3,0.006208937667641967,-1.31252185523095,82.87999725341797,1.1147667081491117,82.76000213623047,-1.030540930904347,83.61000061035156,0.006208937667641967
6129,2016-05-20,82.63999938964844,83.08000183105469,82.06999969482422,82.16999816894531,7953000.0,0.0060871682945617955,-2.014939989523788,-2.764742841755677,25.42504091807423,16.927482082915542,1.2312473267042066,7.008241460979548,9.789929759695582,8.904976387696024,36.77933641091934,1.0100021362304688,-8.598808732075739,-5.215000534057623,-18.70556823215034,8.275567164035095,-11.960284383103982,1.5302833149887363,1.6545203169571323,53.33329344112209,30.524255101724627,6.745283849046356,5,1.2400016784667969,9.549999237060547,11.977499008178711,7.689998626708984,-0.3300018310546875,4,0.004235218740392899,2.589055412721306,82.13999938964844,-1.31252185523095,82.87999725341797,1.1147667081491117,82.76000213623047,0.004235218740392899
6130,2016-05-23,83.33000183105469,84.02999877929688,82.25,83.0199966430664,7782700.0,0.008349497174520604,1.0818710319319333,0.6595837932601779,33.72883328484144,18.428205168661844,0.19490616730973898,5.085720831217117,9.083804455184278,7.978552014885054,35.85072569646775,1.779998779296875,-8.321818681932655,-3.57699813842774,-15.35217725849003,8.19818098163455,-9.464587698458885,2.310591421603405,-2.0500030517578125,74.5455655184659,47.172209994475,5.887589560031146,5,0.5099983215332031,8.859996795654297,11.489999771118164,7.104999542236328,-1.0600051879882812,0,-0.018480749810249386,-2.014939989523788,82.63999938964844,2.589055412721306,82.13999938964844,-1.31252185523095,82.87999725341797,-0.018480749810249386
6131,2016-05-24,86.22000122070312,86.44000244140625,83.70999908447266,83.77999877929688,13171300.0,0.03468137916890601,-1.1162801700939775,7.870843895355992,52.36281485056683,22.813496206027814,-3.004810284455914,1.0600247724310918,6.184819191940164,4.885696226893103,34.185133381371806,3.1100006103515625,-7.7476497553385,0.06850128173827841,-9.552133169164762,9.689135732641319,-4.741815943713235,4.878818507189791,-4.885002441406243,95.7364134774046,62.36973680749335,4.810317225451518,5,-2.3600006103515625,5.969997406005859,9.617500305175781,5.575000762939453,-2.8000030517578125,1,-0.04372540268018099,1.0818710319319333,83.33000183105469,-2.014939989523788,82.63999938964844,2.589055412721306,82.13999938964844,-0.04372540268018099
6132,2016-05-25,86.51000213623047,87.0,85.69999694824219,86.80000305175781,11621400.0,0.0033634993205928776,2.768153119782395,-0.118852715311304,52.47148840477212,27.349809366805015,-3.2247668262397724,-0.36800568535947775,5.921899540845473,4.4079539697290215,33.04997783177758,1.3000030517578125,-7.269299352569959,1.0690021514892578,-5.696778231561254,7.8347825345397695,-2.313888040036005,4.451892343014521,-4.970803210449219,91.43360560840406,52.713848744609464,3.3828901915252563,5,-2.3700027465820312,5.679996490478516,9.829998016357422,5.784999847412109,-1.6500015258789062,2,-0.03629637396961061,-1.1162801700939775,86.22000122070312,1.0818710319319333,83.33000183105469,-2.014939989523788,82.63999938964844,-0.03629637396961061
6133,2016-05-26,85.29000091552734,86.5,85.05000305175781,86.44000244140625,8126000.0,-0.014102429667981586,1.2834657967932428,3.965509983952014,52.31235973253742,32.0147297602732,-1.7971318419883175,-0.07406674100653277,7.128284126549062,5.48198915184328,34.183553238838435,1.4599990844726562,-6.840704401468642,0.43450088500976847,-3.5914959604585306,4.4604977304780675,-1.5784975377243882,2.447499307743925,-3.423153925292965,65.31442234035146,22.23519406553902,2.0129984227341526,5,-1.1500015258789062,6.899997711181641,11.267498016357422,7.119998931884766,-1.4000015258789062,3,-0.05651306886018237,2.768153119782395,86.51000213623047,-1.1162801700939775,86.22000122070312,1.0818710319319333,83.33000183105469,-0.05651306886018237
6134,2016-05-27,85.81999969482422,86.0199966430664,85.19999694824219,85.81999969482422,6125900.0,0.006214078715062854,3.100061036087587,-0.0,50.58916530370436,36.07550071713303,-2.0540177576483245,-0.8351156892716318,6.614725039681531,4.787665439047615,34.40918641978868,0.8199996948242188,-5.966098142386784,1.0839996337890625,-2.6543670569635225,4.8223663245416475,-0.7851837115872371,2.953182979165362,-3.6451635240039053,75.15788831208882,29.420463747822957,1.869183345376293,5,-1.6800003051757812,6.369998931884766,11.177497863769531,7.029998779296875,-0.089996337890625,4,-0.08820787370942818,1.2834657967932428,85.29000091552734,2.768153119782395,86.51000213623047,-1.1162801700939775,86.22000122070312,-0.08820787370942818
6135,2016-05-31,87.05999755859375,87.2300033569336,86.05000305175781,86.4000015258789,12517800.0,0.014448821582136562,1.3599826051131811,100.0,53.26893504187949,40.44907434369457,-3.076718307381256,-2.348304504332816,5.382058709955302,3.3722790603951296,34.168482702159864,1.410003662109375,-4.845466342852504,2.4209976196289062,-0.9323720794724863,5.774367318730299,0.74431277007821,4.0976824691796025,-4.595651558022652,95.17029568202803,50.64143840671261,1.6766848495506934,5,-2.8049964904785156,5.130001068115234,10.242500305175781,6.215000152587891,-1.589996337890625,1,-0.05456007504253746,3.100061036087587,85.81999969482422,1.2834657967932428,85.29000091552734,2.768153119782395,86.51000213623047,-0.05456007504253746
6136,2016-06-01,86.58000183105469,87.30000305175781,86.30999755859375,87.2300033569336,7451800.0,-0.0055133900872902375,1.5063401160825518,-0.9848567167974845,61.49228652246713,45.412293756330556,-2.2326590415810728,-2.0182530304614374,5.786588479767886,3.7369815435218783,33.90206789996038,0.9900054931640625,-3.644829323743892,1.9705017089843722,-1.2984366710933557,5.2394400890621,0.3360325189455011,3.604970899023243,-3.73440324197459,67.99994574652779,17.51038354471035,1.6344691900388655,6,-2.2900009155273438,5.609996795654297,11.167497634887695,7.649997711181641,-0.029998779296875,2,-0.04978060864907907,1.3599826051131811,87.05999755859375,3.100061036087587,85.81999969482422,1.2834657967932428,85.29000091552734,-0.04978060864907907
6137,2016-06-02,86.72000122070312,87.06999969482422,85.86000061035156,86.69000244140625,7281100.0,0.0016169945332367153,2.315085387011141,-0.04615185980727021,68.57411143643803,50.02500394392011,-1.978758522813692,-2.1819100729923093,5.537344077427292,3.478139138277129,33.30667273999258,1.2099990844726562,-2.566567080150037,2.0545009613037166,-1.3224708595608092,5.4314727821682425,0.3660150508714537,3.7429868717359795,-3.4289621853552603,74.22214084201389,19.318659227730777,1.6884859104322614,6,-2.0349998474121094,4.80999755859375,11.414999008178711,7.834999084472656,-0.470001220703125,3,-0.03805354019033369,1.5063401160825518,86.58000183105469,1.3599826051131811,87.05999755859375,3.100061036087587,85.81999969482422,-0.03805354019033369
6138,2016-06-03,86.1500015258789,86.9800033569336,85.55000305175781,86.8499984741211,7443800.0,-0.006572874617166602,1.9791464674560915,-23.33418107833164,65.44318486851407,54.471464382857874,-0.8718002582244964,-1.6749456018603155,6.106568930921668,3.9239763731559805,32.67699602037118,1.4300003051757812,-1.3648949211520431,1.470001220703125,-1.9309712909869887,4.870973732393239,-0.23048503514193897,3.170487476548189,-2.4580660888900496,45.238181738915614,-13.387086578969146,1.700486255845059,6,-1.375,4.864997863769531,12.164999008178711,8.739997863769531,0.4799957275390625,4,-0.014973893124538562,2.315085387011141,86.72000122070312,1.5063401160825518,86.58000183105469,1.3599826051131811,87.05999755859375,-0.014973893124538562
6139,2016-06-06,87.5999984741211,87.87000274658203,86.0999984741211,86.16999816894531,8596700.0,0.01683107280975049,-1.2547829509726265,-2.042866485013624,67.03673516191473,58.17234236919935,-1.7257075414269991,-3.0514147803453113,4.632655303728313,2.3474078397998284,31.567284652994932,1.7700042724609375,-0.311758985398626,2.773998260498047,-0.8690625249679869,6.417059045964081,0.9524678677650229,4.595528653231071,-3.547256275655343,88.36188327682538,26.244506448777315,1.8215303927330202,6,-1.80999755859375,-0.6949996948242188,10.510002136230469,7.345001220703125,-1.8499984741210938,0,-0.042351588460000644,1.9791464674560915,86.1500015258789,2.315085387011141,86.72000122070312,1.5063401160825518,86.58000183105469,-0.042351588460000644
6140,2016-06-07,87.5,88.23999786376953,86.9000015258789,87.54000091552734,7923800.0,-0.0011415351125906303,-1.1612881393474395,-0.027972662231303985,71.6241097576341,60.31248624776238,-1.0862164900486988,-2.9589969713607047,4.670330787405746,2.3917784220193425,30.635043500433184,1.339996337890625,0.35443970715415674,2.5824996948242216,-1.2374474923340983,6.4024468819825415,0.6725261012450545,4.492473288403389,-2.9891865357602967,72.4907326785466,5.146985584847656,1.909973593579163,6,-0.8549995422363281,-2.1350021362304688,7.950000762939453,7.444999694824219,-1.9599990844726562,1,-0.02022853306361605,-1.2547829509726265,87.5999984741211,1.9791464674560915,86.1500015258789,2.315085387011141,86.72000122070312,-0.02022853306361605
6141,2016-06-08,87.41999816894531,88.08999633789062,86.81999969482422,87.5199966430664,7331600.0,-0.0009143066406249734,1.0483852112546068,2.499904634751097,70.7875679886537,62.347606201527,-0.9142359087296512,-2.9316412348248235,4.694176963049074,2.407458245914512,29.67672150228598,1.2699966430664062,1.052971334897336,2.440497970581049,-1.5039503067159217,6.38494624787802,0.46827383193256367,4.412722109229534,-2.3870988887714333,69.5166811786161,-0.5797783566159467,1.9722241386484858,6,-0.7749977111816406,-2.2199974060058594,7.505001068115234,7.505001068115234,-0.75,2,-0.022306074000066678,-1.1612881393474395,87.5,-1.2547829509726265,87.5999984741211,1.9791464674560915,86.1500015258789,-0.022306074000066678
6142,2016-06-09,85.7699966430664,87.25,85.6500015258789,86.91999816894531,8083700.0,-0.018874417300835056,-1.3021697248461763,11.500190737773709,65.34234586906456,63.79538243891891,0.6925901166121804,-1.195663530633368,6.275106447777972,4.00173131689931,28.59341965687149,1.7699966430664062,1.5506536226013736,0.6969966888427734,-3.2283170074129544,4.622310385098501,-1.2656601592850905,2.6596535369706373,-0.28810356118913205,8.178216193066596,-63.83426470132252,1.9626568481278654,6,0.9500007629394531,-1.0099983215332031,9.15500259399414,9.15500259399414,1.160003662109375,3,0.009094163917685805,1.0483852112546068,87.41999816894531,-1.1612881393474395,87.5,-1.2547829509726265,87.5999984741211,0.009094163917685805
6143,2016-06-10,84.44999694824219,85.16999816894531,84.08000183105469,84.9800033569336,8075200.0,-0.015389993546547798,1.3956067910291343,0.4608745264805981,57.15414399961401,64.5248245162422,2.101946710596721,0.2713503065598388,7.512817664808608,5.288737242402334,27.204022114415437,1.6899948120117188,1.541886171964677,-0.7075027465820369,-4.493454226315336,3.078448733151262,-2.6004784864486794,1.1854729932846055,3.7900009155273438,8.894121876025888,-62.776191819861225,1.892975739866649,6,1.7100028991699219,0.3100013732910156,9.805004119873047,9.805004119873047,0.9900054931640625,4,0.02131442411846396,-1.3021697248461763,85.7699966430664,1.0483852112546068,87.41999816894531,-1.1612881393474395,87.5,0.02131442411846396
6144,2016-06-13,83.9800033569336,84.80999755859375,83.9000015258789,84.02999877929688,8194100.0,-0.0055653476411212655,-7.666666666666667,0.09432984496681973,52.614651278554255,64.45212632031718,2.5518423075847636,0.8876667315654316,7.8205070310251585,5.712290444288357,25.765196021172994,0.9099960327148438,1.4920604835297837,-1.2414966583251896,-4.893433215643583,2.4104398989932037,-3.067464936984379,0.5844716203339999,4.176794586181643,1.8433617179864008,-66.59379667394595,1.8259682786591949,6,2.089996337890625,0.7799949645996094,10.169994354248047,10.169994354248047,2.6800003051757812,0,0.03155505823477189,1.3956067910291343,84.44999694824219,-1.3021697248461763,85.7699966430664,1.0483852112546068,87.41999816894531,0.03155505823477189
6145,2016-06-14,83.56999969482422,84.55999755859375,82.7699966430664,83.5,7488700.0,-0.0048821582010037945,-1.339860676869069,-1.4001220814893942,36.683395122549676,61.695582831437456,2.698504603978108,1.3644774395882706,8.05622743502036,6.099822908402388,24.404675266836513,1.7900009155273438,1.5227375035141506,-1.6495002746582088,-5.3051947773683565,2.006194228051939,-3.47734752601329,0.17834697669687216,4.416526391601565,15.037652211448968,-47.88310247331836,1.827847251355076,6,1.93499755859375,1.1899986267089844,10.0,10.0,3.6699981689453125,1,0.026085919745561403,-7.666666666666667,83.9800033569336,1.3956067910291343,84.44999694824219,-1.3021697248461763,85.7699966430664,0.026085919745561403
6146,2016-06-15,83.04000091552734,84.44000244140625,82.97000122070312,84.05000305175781,7416100.0,-0.006341974168149966,-1.5565204699700796,-14.42866485013624,32.97347602839726,57.73995667498849,2.987739284895966,2.0201001569076027,8.359314486753249,6.556777695017672,22.95849920781609,1.470001220703125,1.52803013968051,-2.1934989929199276,-5.811484837937172,1.424486852097317,-4.00249191542855,-0.38450607041130525,4.633533404296884,6.026876565685121,-51.08595521049888,1.808992922508622,6,2.464996337890625,1.7199974060058594,10.19999885559082,10.529998779296875,3.5100021362304688,2,0.03010597269312565,-1.339860676869069,83.56999969482422,-7.666666666666667,83.9800033569336,1.3956067910291343,84.44999694824219,0.03010597269312565
6147,2016-06-16,83.51000213623047,83.69999694824219,82.2300033569336,82.77999877929688,6172200.0,0.005659937566489637,1.648653850119253,-0.7227740721996027,40.57202756284156,54.97649475213598,2.2512586992150716,1.686168042671028,7.602899564464735,6.035203899694835,21.504188879659242,1.4699935913085938,1.395217558809918,-1.754998016357419,-5.296876108587057,1.7868800758722188,-3.525937062472238,0.01594102975739986,3.8693199229882964,43.53745027260861,-12.020006275639602,1.770939046114819,6,1.7249984741210938,1.2499961853027344,9.472497940063477,10.05999755859375,5.040000915527344,3,0.03783973119243744,-1.5565204699700796,83.04000091552734,-1.339860676869069,83.56999969482422,-7.666666666666667,83.9800033569336,0.03783973119243744
6148,2016-06-17,82.6500015258789,84.16999816894531,82.52999877929688,83.68000030517578,15951300.0,-0.010298174929377124,-1.582667515709291,-1.4109507436012667,33.77685909109367,51.280952966489195,2.863724580374395,2.726104580788089,8.220872961923163,6.812560085276516,19.591604133091934,1.6399993896484375,1.1457918144025427,-2.640498733520502,-6.093883341375204,0.8128858743341993,-4.367191037447853,-0.9138064295931514,4.317375037157049,16.27903538213594,-35.278965574176766,1.7266923039273498,6,2.5849990844726562,2.109996795654297,8.162496566772461,10.804996490478516,-1.5999984741210938,4,0.051784618273198024,1.648653850119253,83.51000213623047,-1.5565204699700796,83.04000091552734,-1.339860676869069,83.56999969482422,0.051784618273198024
6149,2016-06-20,82.98999786376953,84.12000274658203,82.9000015258789,83.26000213623047,6951800.0,0.004113688222790568,-4.4222644196534535,0.2621403810257474,27.05746653856376,46.329103719925826,2.012685760013966,2.5441116086688,7.6210465107063925,6.432252635151826,17.899305196037695,1.470001220703125,0.7892660595128973,-2.318002319335932,-5.71796799722928,1.0819633585574167,-4.017985158282599,-0.6180194803892647,3.5983888427782347,32.61787116441877,-12.868958210201882,1.699982838946672,6,2.170001983642578,1.7700004577636719,5.997499465942383,9.40999984741211,-1.1999969482421875,0,0.0295216850307487,-1.582667515709291,82.6500015258789,1.648653850119253,83.51000213623047,-1.5565204699700796,83.04000091552734,0.0295216850307487
6150,2016-06-21,81.79000091552734,83.44000244140625,81.43000030517578,83.3499984741211,8412000.0,-0.014459537042186943,1.3103399893013425,5.777677309974569,25.02603464337909,41.2444889037842,2.5898961436280388,3.81860171235806,8.550293824564136,7.618082289026745,16.93053233116132,2.0100021362304688,0.4499104827346514,-3.4409992218017607,-7.0901996425579625,0.20820119895444122,-5.2655994321798545,-1.6163990114236668,4.449715123051291,11.96014467957833,-29.411612060113796,1.8246002103780992,6,2.549999237060547,2.9699974060058594,7.114997863769531,10.609996795654297,-0.5500030517578125,1,0.05954276429965777,-4.4222644196534535,82.98999786376953,-1.582667515709291,82.6500015258789,1.648653850119253,83.51000213623047,0.05954276429965777
6151,2016-06-22,82.44999694824219,83.79000091552734,81.55999755859375,81.55999755859375,10069600.0,0.008069397546486057,-4.011246935381556,-0.5705133221174538,28.882243030149354,37.19336636612696,1.2860027841257988,3.0163338796048436,7.5761797572315,7.019944141728288,17.17504003976305,2.2300033569335938,-0.05193254251025792,-2.592502975463873,-6.412102337496847,1.2270963865691016,-4.502302656480367,-0.6827032944473785,3.3087475169961635,37.226183879689366,0.009375803642058145,1.9097996810164888,6,0.8500022888183594,2.3100013732910156,5.9225006103515625,9.950000762939453,-2.9799957275390625,2,0.05809582890020315,1.3103399893013425,81.79000091552734,-4.4222644196534535,82.98999786376953,-1.582667515709291,82.6500015258789,0.05809582890020315
6152,2016-06-23,83.37000274658203,83.58000183105469,82.54000091552734,83.29000091552734,5844000.0,0.01115834848262498,3.160003662109375,0.08988975945959847,36.71127605010022,34.92193659395876,-0.011447709169630116,1.9489493136466507,6.347881787102807,6.151008456224218,17.716233115783155,1.1300048828125,-0.6161724224734968,-1.5154972076416016,-5.339247526124822,2.308253110841619,-3.427372366883219,0.3963779516000159,1.9558673026500628,70.8030640117838,33.17157803189053,1.9118751592416134,6,-0.2500038146972656,1.3899955749511719,4.874996185302734,9.02999496459961,-2.910003662109375,3,0.038143219388416805,-4.011246935381556,82.44999694824219,1.3103399893013425,81.79000091552734,-4.4222644196534535,82.98999786376953,0.038143219388416805
6153,2016-06-24,80.47000122070312,82.25,80.22000122070312,81.16999816894531,12438000.0,-0.03478471189084609,-2.383339903106443,-8.749761586877742,20.06717200478903,31.30555000798485,2.5307562160544705,4.710862058236444,8.867298632254304,9.107131244046386,18.345734314549457,3.1500015258789062,-1.2849802230829397,-4.1744987487793,-8.469451822503686,0.12045432494508646,-6.321975285641486,-2.0270222119171137,4.466281854123338,6.41025390223815,-23.77954299459495,2.147476536862192,6,1.9199981689453125,3.759998321533203,7.774997711181641,11.929996490478516,-0.9000015258789062,4,0.10041011194835026,3.160003662109375,83.37000274658203,-4.011246935381556,82.44999694824219,1.3103399893013425,81.79000091552734,0.10041011194835026
6154,2016-06-27,78.25,80.47000122070312,77.91999816894531,79.9000015258789,11724000.0,-0.027587935715502,-1.2077898915703638,2.3571553133514986,17.03492229219006,29.122386360167113,4.305219421807081,6.67699247683565,10.66984798949973,11.31215516985958,19.23821200548181,2.5500030517578125,-1.8837592825259293,-6.015999984741214,-11.130767861092792,-0.9012321083896353,-8.573383922917003,-3.4586160465654245,6.120329252331658,5.621834355134502,-18.423336828677613,2.5573839381757897,6,2.9300003051757812,4.829998016357422,9.78499984741211,13.939998626708984,1.839996337890625,0,0.03578278660393375,-2.383339903106443,80.47000122070312,3.160003662109375,83.37000274658203,-4.011246935381556,82.44999694824219,0.03578278660393375
6155,2016-06-28,82.30999755859375,82.41999816894531,79.44999694824219,79.66999816894531,14751000.0,0.051884952825479225,1.076923487326138,-1.599998150451521,35.81343095798282,29.437936907898838,0.053299604653730626,2.3640994878298045,6.201632760383504,7.256006463911973,20.360497879025008,4.1699981689453125,-2.2127665347712906,-1.7185024261474666,-6.727030681159434,3.2900258288645006,-4.222766553653443,0.7857617013585099,1.1572853420638154,74.7870074201351,54.15998093741356,2.504264127505981,6,-1.2649993896484375,0.7700004577636719,5.725002288818359,9.880001068115234,-2.5400009155273438,1,-0.0063175392842921285,-1.2077898915703638,78.25,-2.383339903106443,80.47000122070312,3.160003662109375,83.37000274658203,-0.0063175392842921285
6156,2016-06-29,82.2699966430664,83.45999908447266,81.75,83.38999938964844,10452600.0,-0.00048597882048129204,1.7142796592209553,-0.424243562696876,39.32926432140231,29.299852103294477,-0.030632383759709114,2.1762260431003426,5.816797349046709,7.324252126676157,21.36196131966609,1.7099990844726562,-2.4587877694466727,-1.5430030822753906,-6.459330395280915,3.373324230730134,-4.001166738778153,0.9151605742273716,-4.349998474121094,76.8550469894914,52.39565705335946,2.458163656502762,6,-1.2249984741210938,0.8100013732910156,5.745002746582031,9.920001983642578,-1.8599929809570312,2,-0.012519737709065337,1.076923487326138,82.30999755859375,-1.2077898915703638,78.25,-2.383339903106443,80.47000122070312,-0.012519737709065337
6157,2016-06-30,83.41999816894531,83.41999816894531,81.52999877929688,82.2699966430664,9706500.0,0.013978383041247211,2.2869510989630673,-1.0267845586882922,46.82686675773681,30.749852955143716,-1.3351487543491203,0.8077333247589991,4.224964061652344,6.207553195355956,22.249249446732335,1.8899993896484375,-2.4551554620031624,-0.2280014038085909,-4.9512494878930795,4.495246680275898,-2.589625445850828,2.1336226382336463,-5.389199981689458,99.27796193290817,69.84032553697587,2.3616240420422407,6,-2.3999977111816406,-0.3400001525878906,4.605001449584961,8.770000457763672,-3.6800003051757812,3,-0.04735071967086968,1.7142796592209553,82.2699966430664,1.076923487326138,82.30999755859375,-1.2077898915703638,78.25,-0.04735071967086968
6158,2016-07-01,84.86000061035156,85.30000305175781,82.75,83.1500015258789,8336300.0,0.017262077115968166,-1.0318732123371157,1.4869537526619918,52.5581308698084,33.58326010305979,-2.714113361099905,-0.7735271072750152,2.29820547626872,4.777790395125265,22.680847217201784,2.5500030517578125,-2.3259711420942324,1.2765010833740291,-3.336839339600246,5.889841506348304,-1.0301691281131156,3.583171294861174,-6.72061840515137,94.03791124270143,58.585402513360705,2.3066702114871394,7,-3.25,-1.7800025939941406,3.3049983978271484,7.329998016357422,-5.529998779296875,4,-0.05185012366523811,2.2869510989630673,83.41999816894531,1.7142796592209553,82.2699966430664,1.076923487326138,82.30999755859375,-0.05185012366523811
6159,2016-07-05,83.88999938964844,85.16000366210938,83.51000213623047,84.68000030517578,7621700.0,-0.011430605865265564,-1.1290405146657085,-0.4619890868368335,50.90089993337168,36.45824513528119,-1.7914067866607866,-0.10089362853898365,2.754017913103482,5.743712721560669,23.639811796802498,1.6500015258789062,-2.3596574530943712,0.4919998168945341,-3.7224439071461575,4.706443540935226,-1.6152220451258188,2.599221678914887,-5.464192350585947,75.89739844438765,36.29848487565546,2.107221862020349,7,-2.279998779296875,-0.8100013732910156,4.274999618530273,8.299999237060547,-4.989997863769531,1,-0.05149600341226468,-1.0318732123371157,84.86000061035156,2.2869510989630673,83.41999816894531,1.7142796592209553,82.2699966430664,-0.05149600341226468
6160,2016-07-06,85.7300033569336,85.91000366210938,83.33000183105469,83.63999938964844,9683800.0,0.02193353177580537,1.1061200085947305,-2.6455715761924536,57.052966461082505,39.588325516495985,-3.3679194557101084,-2.1927223244735785,0.39899903868570163,3.9173135679944835,24.71444843958312,2.5800018310546875,-2.1952994697749943,2.420503616333008,-1.4949847992109966,6.335992031877012,0.4627594085609985,4.378247824105017,-7.02922847736329,95.89040857278225,49.894938705465336,1.957744207772005,7,-3.81500244140625,-2.650005340576172,2.434995651245117,6.459995269775391,-6.160003662109375,2,-0.06578801817563229,-1.1290405146657085,83.88999938964844,-1.0318732123371157,84.86000061035156,2.2869510989630673,83.41999816894531,-0.06578801817563229
6161,2016-07-07,85.47000122070312,86.26000213623047,84.7699966430664,85.9000015258789,6764500.0,-0.0030328021235221936,1.591310462871435,-0.20574138226844466,55.19617769928143,41.64220347751612,-2.9440805720629015,-2.199045718807639,0.16129490326106577,4.156335038382323,25.742136430929826,1.4900054931640625,-1.9951508031511196,2.2580013275146484,-1.3080352513757418,5.824037906405039,0.4749830380694533,4.041019616959844,-6.336672614180472,83.29808974935924,35.46360809184129,1.783018289445196,7,-3.3800010681152344,-2.390003204345703,2.7524986267089844,6.719997406005859,-5.80999755859375,3,-0.06669011929598556,1.1061200085947305,85.7300033569336,-1.1290405146657085,83.88999938964844,-1.0318732123371157,84.86000061035156,-0.06669011929598556
6162,2016-07-08,86.55000305175781,86.94000244140625,85.7300033569336,85.95999908447266,7628800.0,0.012636033878903108,-1.3047702089009992,-1.3721012757048314,60.220124717346664,46.103642667800294,-3.9398827255637627,-3.3914991486167168,-1.3944599574214749,3.0341158898852427,26.127589101190285,1.470001220703125,-1.6137491401908193,3.2990028381347685,-0.39943004204792487,6.997435718317462,1.449786398043429,5.148219278226108,-6.846540562858536,90.6921440953255,37.26059176489183,1.8492164400913453,7,-4.120002746582031,-3.4700050354003906,1.6899967193603516,5.639995574951172,-6.900001525878906,4,-0.07094164267073055,1.591310462871435,85.47000122070312,1.1061200085947305,85.7300033569336,-1.1290405146657085,83.88999938964844,-0.07094164267073055
6163,2016-07-11,86.25,87.2300033569336,86.08999633789062,86.55999755859375,7453900.0,-0.003466239643901692,-2.619041852354195,-0.5254160578278355,58.56092270716653,50.717642713908795,-3.0550336116851753,-3.109137195581283,-1.4635798879839115,3.3183097333766796,25.801310818805362,1.1400070190429688,-1.2942490442716945,2.9089996337890653,-0.9942199118929551,6.812219179471086,0.9573898609480551,4.860609406630076,-5.822883515850023,74.87171862803977,18.030462324180803,1.9516097728410136,7,-2.9099998474121094,-3.170001983642578,1.8575000762939453,5.939998626708984,-7.0,0,-0.07547828563745473,-1.3047702089009992,86.55000305175781,1.591310462871435,85.47000122070312,1.1061200085947305,85.7300033569336,-0.07547828563745473
6164,2016-07-12,86.62999725341797,87.30999755859375,86.4800033569336,86.81999969482422,7857700.0,0.004405765257019967,-2.387798953662182,0.6129159283323489,63.28208551111454,53.76971544203454,-2.3706159241406084,-3.4577024574502104,-1.9325236827374397,2.9304603278607146,25.368974278836177,1.05999755859375,-1.1080922109747178,3.1564971923828153,-1.0091489184385836,7.322143303204214,1.0736741369721159,5.239320247793515,-5.386534344533956,82.91454685565094,19.55358861018187,2.082823055410699,7,-2.2099990844726562,-3.549999237060547,1.2650032043457031,5.560001373291016,-5.930000305175781,1,-0.08426637023903705,-2.619041852354195,86.25,-1.3047702089009992,86.55000305175781,1.591310462871435,85.47000122070312,-0.08426637023903705
6165,2016-07-13,85.75,87.08000183105469,85.72000122070312,86.70999908447266,8334400.0,-0.010158112447397616,-1.666676639764236,5.052561837455831,58.94793894835269,55.949568178362355,-1.0631387699060042,-2.5360349454693107,-1.1790004878074,3.8221575789109465,24.607300819386435,1.3600006103515625,-0.4233866483769191,2.1674999237060604,-2.1210504496807943,6.456050297092915,0.02322473701262595,4.311775110399495,-3.657222240156628,38.58279542116345,-26.92391345627921,2.1442751866934286,7,-1.3300018310546875,-2.670001983642578,0.5974998474121094,6.439998626708984,-5.160003662109375,2,-0.0798833641296921,-2.387798953662182,86.62999725341797,-2.619041852354195,86.25,-1.3047702089009992,86.55000305175781,-0.0798833641296921
6166,2016-07-14,85.54000091552734,86.51000213623047,85.2699966430664,86.43000030517578,8104400.0,-0.0024489689151330207,1.3619083603388895,0.9270835816862567,56.11956239231502,56.98208991553772,-0.3805259255387625,-2.2442003146852016,-1.041527836000114,4.016248903738131,23.88569948114054,1.2400054931640625,0.6231441116053134,1.8325008392334041,-2.53449040839935,6.199492086866158,-0.35099478458297995,4.015996463049788,-2.7168123838589224,13.235497612075381,-49.46966322241492,2.183495623816378,7,-0.5100021362304688,-2.535003662109375,0.4649982452392578,6.649997711181641,-4.540000915527344,3,-0.06979192374101839,-1.666676639764236,85.75,-2.387798953662182,86.62999725341797,-2.619041852354195,86.25,-0.06979192374101839
6167,2016-07-15,86.66999816894531,87.95999908447266,85.54000091552734,85.66999816894531,11483300.0,0.013210161811125776,-2.841283681501665,-1.1235962761671268,69.42354116572892,58.85602439286221,-1.118669075098552,-3.29421643478301,-2.181802666914251,2.888728632401353,22.676082250362317,2.4199981689453125,1.2015218092481206,2.8044982910156193,-1.7567462393285496,7.365742821359788,0.5238760258435349,5.085120556187704,-3.2186563735073435,52.04461915458444,-17.046934666860807,2.2806222651720875,7,-1.0249977111816406,-3.729999542236328,-0.74749755859375,5.520000457763672,-5.75,4,-0.08088144288605381,1.3619083603388895,85.54000091552734,-1.666676639764236,85.75,-2.387798953662182,86.62999725341797,-0.08088144288605381
6168,2016-07-18,86.93000030517578,87.33999633789062,86.47000122070312,86.94000244140625,6788300.0,0.002999909331065753,1.1481628001167972,-0.01000213623046875,80.9999841962628,62.200367088739,-1.1780469234939517,-3.390989006656156,-2.4576549628391007,2.616613670482451,21.73694708856936,0.8699951171875,1.7344198596865255,2.8505004882812557,-1.8694755945927568,7.570476571155268,0.49051244684424944,5.210488529718262,-2.7572733434922583,61.71011730537971,-14.773360890988798,2.359988041437008,7,-1.2849998474121094,-3.990001678466797,-1.19000244140625,5.259998321533203,-5.459999084472656,0,-0.08374552805406377,-2.841283681501665,86.66999816894531,1.3619083603388895,85.54000091552734,-1.666676639764236,85.75,-0.08374552805406377
6169,2016-07-19,85.44000244140625,86.95999908447266,85.27999877929688,86.5,9832800.0,-0.017140203135151966,-1.4347744360902255,105.9771167048055,63.69205034996402,62.93804307639251,0.6201570560787673,-1.8003360201301177,-0.9631072033428438,4.072937704169476,20.850744071952633,1.6800003051757812,2.0282202179083697,1.2380023956298771,-3.4900806547295247,5.966085445989279,-1.1260391295498238,3.602043920809578,-0.6613119400764589,6.319912418033717,-67.47090881489983,2.3640415251797036,7,0.9249954223632812,-2.5000038146972656,0.01999664306640625,6.749996185302734,-4.94000244140625,1,-0.07244852837698923,1.1481628001167972,86.93000030517578,-2.841283681501665,86.66999816894531,1.3619083603388895,85.54000091552734,-0.07244852837698923
6170,2016-07-20,86.66000366210938,87.12000274658203,85.0999984741211,85.45999908447266,9055900.0,0.014279040096467632,-1.1041647626351532,-1.1320823976507168,67.40683644125582,64.29478293661188,-0.5074100004755451,-2.7792769068179126,-2.1962036715710553,2.858907446797218,19.361472508484578,2.0200042724609375,2.1448480911901555,2.214503479003909,-2.4921178358919747,6.921124793899793,-0.13880717844402568,4.567814136451844,1.2999954223632812,54.5456243030843,-18.07860526580469,2.353310657447939,7,-0.1300048828125,-3.7200050354003906,-1.245004653930664,5.529994964599609,-6.5800018310546875,2,-0.06877459568436528,-1.4347744360902255,85.44000244140625,1.1481628001167972,86.93000030517578,-2.841283681501665,86.66999816894531,-0.06877459568436528
6171,2016-07-21,87.23999786376953,87.83000183105469,86.30000305175781,87.16000366210938,9453400.0,0.006692755332916578,1.4285653735066697,0.06666158042304832,65.86378490178421,64.92185629043827,-0.9051081949099427,-3.1431685310973307,-2.7992649417236777,2.30188951690522,17.90794211676473,1.529998779296875,2.4031390448623853,2.554997634887698,-2.211184300528174,7.3211795703035705,0.1719066671797691,4.938088602595627,0.6628012084960915,74.82513751580565,5.3422346708286454,2.3830909677079326,7,-0.7099990844726562,-4.299999237060547,-2.1075000762939453,4.950000762939453,-7.470001220703125,3,-0.07622652096190197,-1.1041647626351532,86.66000366210938,-1.4347744360902255,85.44000244140625,1.1481628001167972,86.93000030517578,-0.07622652096190197
6172,2016-07-22,86.55000305175781,87.44000244140625,86.31999969482422,87.31999969482422,7374700.0,-0.00790915668165404,1.2178225300831678,-9.625655698617072,57.484514820225954,64.80225541411156,-0.24039330733032216,-2.3217586585132324,-2.0673281704341804,2.9721216922980602,16.375861136531398,1.1200027465820312,2.3757125791585736,1.7060028076171818,-3.087561423963706,6.4995670391980696,-0.690779308173262,4.102784923407626,1.2967400085449157,53.11365548155953,-12.715314669738348,2.396782115790445,7,-0.0200042724609375,-3.610004425048828,-1.4175052642822266,5.639995574951172,-8.3800048828125,4,-0.06412481636122935,1.4285653735066697,87.23999786376953,-1.1041647626351532,86.66000366210938,-1.4347744360902255,85.44000244140625,-0.06412481636122935
6173,2016-07-25,88.55000305175781,88.8499984741211,86.27999877929688,86.56999969482422,15718500.0,0.023108029225648696,-1.0078081926418214,-2.571444141689373,68.9123647051101,65.42784199122217,-2.100743376500091,-3.8845507907615797,-3.964530073698981,0.9779990765380546,14.086675688738081,2.5699996948242188,2.4700967143577657,3.3020027160644503,-1.297425018920947,7.901430451049848,1.0022888485717516,5.601716583557149,-3.4500045776367188,92.0001220703125,26.311026468461904,2.2997138674926956,7,-1.5750045776367188,-5.165004730224609,-3.5525035858154297,3.639995574951172,-10.6300048828125,0,-0.08616606007740879,1.2178225300831678,86.55000305175781,1.4285653735066697,87.23999786376953,-1.1041647626351532,86.66000366210938,-0.08616606007740879
6174,2016-07-26,81.05000305175781,84.1500015258789,80.51000213623047,84.05000305175781,47371900.0,-0.08469790786586673,1.2750017881410485,-1.515148946336163,36.9855300247425,62.987574333043256,5.0562098197957255,4.043274734673901,3.5551712843497967,8.455812148776587,11.46616793662553,8.040000915527344,2.1775812382984583,-4.3379974365234375,-8.142265544223378,-0.5337293288234974,-6.240131490373415,-2.4358633826734604,7.799995422363281,6.47483396454251,-53.105729717748986,1.90213405384997,7,3.6299972534179688,2.3349952697753906,3.9474964141845703,11.139995574951172,-2.6700057983398438,1,0.005181963641347487,-1.0078081926418214,88.55000305175781,1.2178225300831678,86.55000305175781,1.4285653735066697,87.23999786376953,0.005181963641347487
6175,2016-07-27,81.79000091552734,81.9800033569336,81.05999755859375,81.33999633789062,14103800.0,0.009130139863128495,1.216856173764374,-0.15000152587890625,40.032493148624134,61.200122194855375,4.129694633858918,3.4386225540815474,2.8145431915246206,7.707604838713507,10.023434880010972,0.9300003051757812,1.9418178772721717,-3.571999740600589,-7.470775372498409,0.32677589129723117,-5.521387556549499,-1.6226119246516788,7.05999755859375,15.347713925023326,-39.52946017099835,1.9493878159489106,7,2.8899993896484375,1.5949974060058594,3.1699981689453125,10.39999771118164,-4.370002746582031,2,-0.01577211029572745,1.2750017881410485,81.05000305175781,-1.0078081926418214,88.55000305175781,1.2178225300831678,86.55000305175781,-0.01577211029572745
6176,2016-07-28,81.23999786376953,81.9800033569336,80.62000274658203,81.94999694824219,13011000.0,-0.006724575688975221,2.5324145174234842,-1.577759693471,35.19238813013298,57.39666074645584,4.476331376062376,4.118670576353281,3.3849141204971858,8.207156977478107,9.180000434179474,1.3600006103515625,1.5400057834808507,-4.070502853393549,-8.163616906907166,0.022611200120067565,-6.11705988015035,-2.023945826636748,7.443200683593744,8.75295021680663,-39.875671136432196,2.046557026756808,7,3.44000244140625,2.145000457763672,3.3100013732910156,10.950000762939453,-4.349998474121094,3,-0.014278631994304458,1.216856173764374,81.79000091552734,1.2750017881410485,81.05000305175781,-1.0078081926418214,88.55000305175781,-0.014278631994304458
6177,2016-07-29,79.47000122070312,80.83999633789062,79.37000274658203,80.5999984741211,19465700.0,-0.021787256149790823,-1.2105263157894737,1.591547479610148,32.52575710026058,52.0106355135667,5.719019038134505,5.878989251514895,5.151262673528521,9.931705518912182,8.358548436501053,1.8699951171875,1.2262874955477514,-5.642999649047852,-10.440736578286604,-0.8452627198090994,-8.041868113667235,-3.2441311844284684,9.049733398437496,1.0548367003014738,-42.42611360420771,2.3988684646193787,7,4.6399993896484375,3.914997100830078,4.55999755859375,12.71999740600586,-1.5900039672851562,4,0.0037749517774654517,2.5324145174234842,81.23999786376953,1.216856173764374,81.79000091552734,1.2750017881410485,81.05000305175781,0.0037749517774654517
6178,2016-08-01,80.45999908447266,81.20999908447266,79.51000213623047,79.80999755859375,14758000.0,0.012457504071506476,-1.720011718821526,-0.5752239874148443,34.58269723206347,48.776262944911075,4.1512880800214305,4.787932581076035,4.19290135842806,8.91480770736419,8.471491416237775,1.7399978637695312,0.9964921797768227,-4.433001708984378,-9.663584731967617,0.7975813139988617,-7.048293220475998,-1.817710197492758,7.693746259765618,22.80327649060531,-15.041468317102716,2.615291511491622,8,3.6500015258789062,2.924999237060547,3.479999542236328,11.729999542236328,-2.2399978637695312,0,-0.028461358955810256,-1.2105263157894737,79.47000122070312,2.5324145174234842,81.23999786376953,1.216856173764374,81.79000091552734,-0.028461358955810256
6179,2016-08-02,79.56999969482422,81.19000244140625,79.44999694824219,80.9800033569336,13408200.0,-0.011061389507524777,-1.1090858648911084,-2.1692313109616537,34.56541945131569,45.127216612695506,4.60536569952194,5.62614984276108,5.088728742630124,9.759525401135633,8.597806166632369,1.7400054931640625,0.37493894800672933,-5.107001113891599,-10.844237806592758,0.630235578809561,-7.9756194602421715,-2.238382767541026,8.232395945507804,7.662716531520207,-28.845737923401085,2.868618346350579,8,4.540000915527344,3.8149986267089844,3.739999771118164,12.09000015258789,-0.5800018310546875,1,-0.020736477720336488,-1.720011718821526,80.45999908447266,-1.2105263157894737,79.47000122070312,2.5324145174234842,81.23999786376953,-0.020736477720336488
6180,2016-08-03,80.08999633789062,80.16999816894531,79.11000061035156,79.72000122070312,10868100.0,0.006535084140514735,3.0,-0.2624072029954765,36.59613816386215,41.87525586403751,3.4144744374611946,4.913891073553543,4.558478416899888,9.180684254264946,9.175052230106074,1.05999755859375,-0.4628447175737591,-4.305004119873047,-10.369426074596717,1.7594178348506233,-7.337215097234889,-1.2727931425112047,7.375103586691395,34.14615991939964,-5.086974768530467,3.0322109773618378,8,3.890003204345703,3.890003204345703,2.0400028228759766,10.420001983642578,-2.0399932861328125,2,-0.021350969692374155,-1.1090858648911084,79.56999969482422,-1.720011718821526,80.45999908447266,-1.2105263157894737,79.47000122070312,-0.021350969692374155
6181,2016-08-04,79.7699966430664,80.62999725341797,79.55000305175781,80.20999908447266,9738300.0,-0.00399550142909455,-1.4545612179431604,-1.1892114813592873,32.32579890819821,39.07984298492332,2.8646722169175973,5.043551043897935,4.771127023624274,9.42644791016275,9.863742495163631,1.0799942016601562,-0.9034132306408083,-4.340003585815424,-10.719284123533726,2.0392769519028775,-7.529643854674575,-1.1503633169562733,7.19379732266178,31.42840534639293,-5.9287013360434955,3.1896402688591543,8,4.210002899169922,4.210002899169922,2.292501449584961,10.740001678466797,-0.9199981689453125,3,-0.029459678739065853,3.0,80.08999633789062,-1.1090858648911084,79.56999969482422,-1.720011718821526,80.45999908447266,-0.029459678739065853
6182,2016-08-05,80.41000366210938,80.66000366210938,79.86000061035156,80.19999694824219,10692300.0,0.008023154644304364,1.253508413745675,-0.47728533777222915,33.618087581675795,35.15825663787505,1.4104357331696775,4.131805176292488,4.019643480441019,8.731459240953825,10.938539273997328,0.8900070190429688,-1.5450207385593018,-3.392996597290036,-9.868109716286853,3.08211652170678,-6.6305531567884515,-0.15544003779162097,6.082562702296215,61.9049522072581,26.487039458475998,3.2375565594984086,8,1.2199974060058594,3.569995880126953,1.6524944305419922,10.099994659423828,-2.350006103515625,4,-0.04377570093457939,-1.4545612179431604,79.7699966430664,3.0,80.08999633789062,-1.1090858648911084,79.56999969482422,-0.04377570093457939
6183,2016-08-08,79.73999786376953,80.79000091552734,79.01000213623047,80.45999908447266,9511600.0,-0.008332368708192983,1.5796992481203007,-3.4284676306037927,35.06287654652233,34.94462847362837,0.7815031745812036,4.520879201557818,4.607419127380297,9.328616807070944,12.339049233812863,1.779998779296875,-2.2728189894673676,-3.737502288818362,-10.347778999146911,2.8727744215101865,-7.042640643982637,-0.4323639336540879,6.3096145553928125,33.486037859990134,-5.380726500166574,3.305138355164274,8,0.7550048828125,4.19000244140625,2.3100013732910156,10.770000457763672,-2.1199951171875,0,-0.02332581715802462,1.253508413745675,80.41000366210938,-1.4545612179431604,79.7699966430664,3.0,80.08999633789062,-0.02332581715802462
6184,2016-08-09,79.33000183105469,79.9000015258789,79.01000213623047,79.86000061035156,9578200.0,-0.005141660944301685,1.9180278660229633,0.7361081676768533,29.93977493481394,33.82321533876057,1.0301950751195648,4.591336988516105,4.911639352554715,9.674616292534367,13.857981703150962,0.8899993896484375,-2.892638029467676,-3.782498550415042,-10.465609378021497,2.9006122771914136,-7.124053964218277,-0.44094313661180706,6.1564417654731045,17.97752327395546,-18.12498460025628,3.3415554138032313,8,1.1650009155273438,4.599998474121094,3.0149974822998047,11.179996490478516,-0.4900054931640625,1,-0.013992191916438856,1.5796992481203007,79.73999786376953,1.253508413745675,80.41000366210938,-1.4545612179431604,79.7699966430664,-0.013992191916438856
6185,2016-08-10,78.9000015258789,79.58999633789062,78.44999694824219,79.43000030517578,12022200.0,-0.005420399536754439,1.6823803967327888,1.0,26.986758870647208,32.91147875437326,1.1254955157093889,4.7240442113116785,5.188711387767441,10.025654258128839,15.132246102923386,1.1399993896484375,-3.9378567046020123,-3.8699989318847656,-10.684789000901773,2.944791137132242,-7.2773939663932765,-0.46260389737625474,6.0683267538251044,19.23093225174351,-11.478813628253292,3.407395034508504,8,0.9299964904785156,4.749996185302734,3.444997787475586,11.609996795654297,-0.09999847412109375,2,0.0011406379740195316,1.9180278660229633,79.33000183105469,1.5796992481203007,79.73999786376953,1.253508413745675,80.41000366210938,0.0011406379740195316
6186,2016-08-11,79.56999969482422,79.9800033569336,78.80000305175781,79.1500015258789,8454700.0,0.00849173835219208,-1.1071525885558584,-0.7924512005527725,30.718221145395617,32.71064142605493,0.21645902492576852,3.7775322807315206,4.385891400868985,9.241466933704658,16.13887424827919,1.1800003051757812,-3.8792471118578504,-2.901500701904297,-9.728406206029547,3.925404802220953,-6.314953453966922,0.5119520501583281,4.746495451733608,47.86328409013104,19.161819831464094,3.4134527520626268,8,0.2599983215332031,4.079998016357422,2.927499771118164,10.939998626708984,-0.5800018310546875,3,-0.019102634773106253,1.6823803967327888,78.9000015258789,1.9180278660229633,79.33000183105469,1.5796992481203007,79.73999786376953,-0.019102634773106253
6187,2016-08-12,79.66000366210938,79.7699966430664,78.87000274658203,79.33999633789062,8434000.0,0.0011311294159903618,2.3333521715787393,0.7619255222524978,22.544786753978215,31.373095817378793,0.17460257593926087,3.304872471206238,4.156859682158455,9.019872353873723,17.662306563124876,0.899993896484375,-3.9458568582576703,-2.4609970092773494,-9.097446017228378,4.1754519986736796,-5.779221513252864,0.8572274946981651,4.069841664616888,51.70960095725916,29.733793909003246,3.318224503975512,8,0.15999603271484375,3.9899940490722656,2.9249954223632812,10.849994659423828,2.1199951171875,4,-0.01016827957257005,-1.1071525885558584,79.56999969482422,1.6823803967327888,78.9000015258789,1.9180278660229633,79.33000183105469,-0.01016827957257005
6188,2016-08-15,79.6500015258789,80.08999633789062,79.43000030517578,79.87999725341797,7464800.0,-0.00012556032852939492,1.0307760927743086,-0.7187201983597177,41.95401845260175,32.19405126196614,0.06439534489715015,2.8896657004174813,4.0432269953921605,8.955010193339547,19.178508543961286,0.6599960327148438,-3.882169293175494,-2.106999206542966,-8.42374559597441,4.209747182888478,-5.265372401258688,1.051373988172756,3.551858962998949,73.17103806324955,47.20063732430224,3.158373194715724,8,-0.030002593994140625,3.9999961853027344,3.1049976348876953,10.859996795654297,2.0499954223632812,0,-0.01996238464312583,2.3333521715787393,79.66000366210938,-1.1071525885558584,79.56999969482422,1.6823803967327888,78.9000015258789,-0.01996238464312583
6189,2016-08-16,79.25,79.80000305175781,79.23999786376953,79.56999969482422,7969900.0,-0.005021990184757796,-2.294109727364524,1.3913288661845684,34.80862193740799,31.995438347915673,0.4629114267980725,2.953582089812997,4.265651676160729,9.25726216566136,20.51157286722613,0.5600051879882812,-3.6022595044026815,-2.197500610351568,-8.359110927513285,3.9641097068101487,-5.278305768932427,0.8833045482292903,3.4766741348142887,48.78069204216638,20.5798300551526,3.080805158580857,8,0.3699989318847656,4.399997711181641,3.9599990844726562,10.599998474121094,2.2699966430664062,1,-0.020567788686662092,1.0307760927743086,79.6500015258789,2.3333521715787393,79.66000366210938,-1.1071525885558584,79.56999969482422,-0.020567788686662092
6190,2016-08-17,80.69999694824219,80.87000274658203,79.30000305175781,79.45999908447266,10583800.0,0.0182964914604693,-1.0128331156985588,-3.874997019764919,47.08422899053905,33.63526391262021,-0.9962205326852711,1.0900709973185485,2.654489467083735,7.698752412807394,21.526787481161865,1.6200027465820312,-3.390411251146162,-0.4495033264160213,-6.105396159027748,5.2063895061957055,-3.2774497427218847,2.378443089889842,1.5990094679148967,91.78715828968852,58.60120325263479,2.8279464163058656,8,-1.0399971008300781,2.950000762939453,3.0500011444091797,8.635002136230469,0.6700057983398438,2,-0.023048335572360634,-2.294109727364524,79.25,1.0307760927743086,79.6500015258789,2.3333521715787393,79.66000366210938,-0.023048335572360634
6191,2016-08-18,80.58999633789062,81.2699966430664,80.18000030517578,80.87000274658203,8994400.0,-0.0013630807250477606,1.0185225739454777,-0.22581200893379028,57.368383011359754,36.27418562702954,-0.8467114411390781,0.7128753191665282,2.6013028140639562,7.702650419717202,22.914263828097152,1.089996337890625,-3.1036347372921966,-0.22700386047362997,-5.103501643752239,4.649493922804979,-2.6652527521129343,2.2112450311656744,1.3241091314749696,71.66658189540074,32.99455642914977,2.4382488916393066,8,-0.7299995422363281,3.0600013732910156,3.160001754760742,4.635002136230469,0.03000640869140625,3,-0.022211110156003522,-1.0128331156985588,80.69999694824219,-2.294109727364524,79.25,1.0307760927743086,79.6500015258789,-0.022211110156003522
6192,2016-08-19,81.0,81.18000030517578,80.2300033569336,80.55999755859375,8227900.0,0.0050875255086295645,1.3749833107631273,-1.571401324214599,53.84615384615384,38.36121643809971,-1.3010412919198302,-0.1414940958984232,2.0827042181001616,7.191523506860605,24.376721120887563,0.9499969482421875,-2.878842407465342,0.46049995422363565,-3.606883428394241,4.527883336841512,-1.5731917370852955,2.494191645532567,0.5676946172532524,86.69966475743772,44.11929611210738,2.0336916913089373,8,-1.1400032043457031,2.6499977111816406,3.017498016357422,2.68499755859375,-1.75,4,-0.024814841188030456,1.0185225739454777,80.58999633789062,-1.0128331156985588,80.69999694824219,-2.294109727364524,79.25,-0.024814841188030456
6193,2016-08-22,80.91999816894531,81.52999877929688,80.5999984741211,80.88999938964844,7522000.0,-0.0009876769266010665,-2.049178277509568,0.06817866555694271,60.869527826340146,41.797855648269284,-1.1578099447326053,-0.6982199778073266,2.0934965407562913,7.170666653314257,25.314300759116993,0.9300003051757812,-2.5289042207432004,0.7619983673095732,-0.8039489799260622,2.3279457145452085,-0.020975306308244512,1.5449720409273908,-2.470001220703125,73.36242941147074,25.276092872329002,0.7829736736178181,8,-0.9300003051757812,2.729999542236328,3.3725013732910156,2.6000022888183594,-1.9499969482421875,0,0.010627788307113528,1.3749833107631273,81.0,1.0185225739454777,80.58999633789062,-1.0128331156985588,80.69999694824219,0.010627788307113528
6194,2016-08-23,81.47000122070312,81.63999938964844,81.0199966430664,81.45999908447266,8279400.0,0.0067968742486810285,2.5428882833787467,0.3334181078331638,61.05769465895253,45.58351518030321,-1.5336058576781255,-1.2808124194746142,1.4943997302916046,6.485893430361486,24.987703394027882,0.720001220703125,-2.222568403142276,1.29100151062012,-0.335409824695418,2.917412845935658,0.477795842962351,2.104207178277889,-2.9584042358398506,92.73510961566049,41.11388142595602,0.8132056676577668,8,-1.25,2.1799964904785156,2.822498321533203,1.6099967956542969,-3.6100006103515625,1,0.0028230725922784305,-2.049178277509568,80.91999816894531,1.3749833107631273,81.0,1.0185225739454777,80.58999633789062,0.0028230725922784305
6195,2016-08-24,80.5,82.0999984741211,80.18000030517578,81.47000122070312,9699600.0,-0.011906237954696697,-1.385089988911319,-96.97940503432494,55.29753988809519,48.31455059615872,-0.3495342702598947,-0.434697204076258,2.4162411521103024,7.312199776813912,24.831598445565774,1.9199981689453125,-1.926840396078532,0.38550033569336506,-1.0646740192965467,1.8356746906832768,-0.3395868418015908,1.110587513188321,-1.863266918945314,16.666666666666664,-35.959367235409765,0.7250871774949578,8,-0.0149993896484375,3.1499977111816406,4.152498245239258,2.579998016357422,-1.3799972534179688,2,0.012670765752377688,2.5428882833787467,81.47000122070312,-2.049178277509568,80.91999816894531,1.3749833107631273,81.0,0.012670765752377688
6196,2016-08-25,80.08000183105469,81.0,79.30000305175781,80.44999694824219,9220100.0,-0.005217368558326885,1.3129190973447653,0.3814377851187667,47.52622813559477,51.090266305227225,0.16809231988405315,-0.11179042026277841,2.799292214856891,7.563365646863758,24.693893399230966,1.6999969482421875,-1.4914714435061853,0.023501968383783378,-1.326464210381161,1.3734681471487278,-0.6514811209986959,0.6984850577662627,-1.2354728264160144,27.85714480342015,-22.620476272388164,0.6749830893824755,8,0.589996337890625,3.569995880126953,4.654996871948242,2.9999961853027344,-2.0500030517578125,3,0.016108902173215034,-1.385089988911319,80.5,2.5428882833787467,81.47000122070312,-2.049178277509568,80.91999816894531,0.016108902173215034
6197,2016-08-26,79.7699966430664,80.33000183105469,79.2699966430664,80.11000061035156,8928000.0,-0.003871193567681286,1.7179396891536332,0.9189417683932696,50.237707752464736,52.01067622743422,0.5535528157652152,0.23383064980740187,3.052834377715243,7.671163240101919,24.14071167580672,1.0600051879882812,-0.9431054239055783,-0.3015029907226534,-1.6305346780590924,1.0275286966137855,-0.9660188343908658,0.36301285294555896,-0.7301394702587913,17.6678330916012,-33.51498425467962,0.6645158436682185,8,0.9000015258789062,3.8800010681152344,4.965002059936523,3.3100013732910156,-2.529998779296875,4,0.010655711912826105,1.3129190973447653,80.08000183105469,-1.385089988911319,80.5,2.5428882833787467,81.47000122070312,0.010655711912826105
6198,2016-08-29,78.16999816894531,79.69999694824219,77.62999725341797,79.6500015258789,15383500.0,-0.02005764750474215,1.6202623941900498,4.352900258050039,42.26665798612878,52.839346899514304,2.147351987206136,1.7428271807538067,4.604338191204249,9.087455966927166,24.07385647963996,2.1399993896484375,-0.5452366767885337,-1.78700141906738,-3.3492276046723504,-0.22477523346240957,-2.568114511869865,-1.0058883262648948,3.9300003051757812,12.080554095294014,-41.513727626808155,0.7811130928024844,8,1.6949996948242188,5.069999694824219,6.565000534057617,4.909999847412109,-0.5999984741210938,0,0.01381606570746663,1.7179396891536332,79.7699966430664,1.3129190973447653,80.08000183105469,-1.385089988911319,80.5,0.01381606570746663
6199,2016-08-30,77.91999816894531,78.38999938964844,77.66000366210938,78.05000305175781,9174200.0,-0.003198157935985657,-1.24616179163341,0.08784093779480068,43.306001673877404,52.41954386432968,2.44608276957608,1.963547217596826,4.7909778787652755,9.142128601062737,23.982563659726395,0.7299957275390625,-0.024868072964977728,-1.9545013427734403,-3.758362477782782,-0.15064020776409848,-2.8564319102781184,-1.0525707752687623,4.09060028076172,6.487714459320147,-49.327817121330106,0.9019305675046712,8,1.9449996948242188,2.970001220703125,7.260000228881836,5.465000152587891,-1.7099990844726562,1,0.013475398824846163,1.6202623941900498,78.16999816894531,1.7179396891536332,79.7699966430664,1.3129190973447653,80.08000183105469,0.013475398824846163
6200,2016-08-31,78.37999725341797,78.5999984741211,77.58000183105469,77.73999786376953,9758500.0,0.005903479148899438,-1.1250119210350638,-4.922887323943662,41.631506431854966,50.67100202216248,1.8130443008237194,1.4428462269831357,4.310342765954545,8.491645391922162,23.696063557144285,1.0199966430664062,0.05460244783874657,-1.4090023040771484,-3.3282669383586807,0.5102623302043838,-2.3686346212179217,-0.4493699869363752,3.542989172363278,23.39169154029081,-32.04879754764467,0.9596323171407664,8,1.4600028991699219,1.4600028991699219,5.652502059936523,5.005001068115234,-3.1399993896484375,2,-0.006634302899822142,-1.24616179163341,77.91999816894531,1.6202623941900498,78.16999816894531,1.7179396891536332,79.7699966430664,-0.006634302899822142
6201,2016-09-01,77.41999816894531,78.45999908447266,76.94000244140625,78.43000030517578,12403900.0,-0.012248011203276676,1.8411160310024457,-1.5781298428820065,35.964897184967626,48.684195726475124,2.5435750474440795,2.33761301483392,5.216848178623792,9.231130555075595,23.807168075374666,1.5199966430664062,0.21560230810067083,-2.2515014648437557,-4.4439608541187,-0.05904207556881147,-3.347731159481228,-1.1552717702062836,4.329268873046871,14.159168553385514,-40.028468987928676,1.0962296946374699,9,2.1000022888183594,2.1000022888183594,6.61250114440918,5.965000152587891,-1.9300003051757812,3,0.021958209995393885,-1.1250119210350638,78.37999725341797,-1.24616179163341,77.91999816894531,1.6202623941900498,78.16999816894531,0.021958209995393885
6202,2016-09-02,76.88999938964844,77.76000213623047,76.66999816894531,77.62000274658203,7956200.0,-0.006845760679822233,1.1584191323659383,0.7227740721996027,33.7647078886971,45.67254906673701,2.7147439746944713,2.7303680643879886,5.656432656027903,9.536093079469296,23.990460408812517,1.0900039672851562,0.12653173123203487,-2.6055000305175753,-5.093555928903726,-0.1174441321314248,-3.8495279797106434,-1.3614720813245071,4.570711776308585,7.260769285002065,-42.6862893294583,1.2440279491930724,9,2.4949989318847656,2.4949989318847656,7.142499923706055,6.494998931884766,-3.0699996948242188,4,0.014826367521104666,1.8411160310024457,77.41999816894531,-1.1250119210350638,78.37999725341797,-1.24616179163341,77.91999816894531,0.014826367521104666
6203,2016-09-06,77.87999725341797,78.29000091552734,77.25,77.77999877929688,11648400.0,0.012875508799949476,1.260857306343138,-0.13698358120042223,42.46423460587774,43.60660906083981,1.3948571476950633,1.6800140817340434,4.679150225373036,8.308563988849926,23.665563914528008,1.4000015258789062,-0.04972711650910355,-1.5225021362304716,-4.10917213033548,1.064167857874537,-2.815837133282969,-0.22916713917797438,3.197456872778119,62.69424316813522,12.079168604699994,1.293334997052501,9,1.5050010681152344,1.5050010681152344,5.867502212524414,5.505001068115234,-4.849998474121094,1,-0.0082177633823729,1.1584191323659383,76.88999938964844,1.8411160310024457,77.41999816894531,-1.1250119210350638,78.37999725341797,-0.0082177633823729
6204,2016-09-07,78.22000122070312,78.80999755859375,77.91999816894531,78.37999725341797,8232700.0,0.004365741901335651,-1.3420970737338753,-1.5999847409781034,34.461201044785824,41.2914603004721,0.6094491626689233,1.3202792633895228,4.427642955886824,7.728997746760626,23.151450982573145,0.9300003051757812,-0.2316323786402137,-1.1269981384277372,-3.767294526623715,1.5132982497682406,-2.447146332525719,0.19315005567024457,2.504856428912902,72.43006980541473,25.906695219138186,1.3201481940979858,9,0.6149978637695312,1.1649971008300781,5.527498245239258,5.164997100830078,-5.160003662109375,2,-0.008309914545320485,1.260857306343138,77.87999725341797,1.1584191323659383,76.88999938964844,1.8411160310024457,77.41999816894531,-0.008309914545320485
6205,2016-09-08,78.98999786376953,79.13999938964844,77.5999984741211,78.33000183105469,8549600.0,0.009843986589744613,2.2083383003918016,-4.1250774879595635,40.74075709316772,40.53751907353576,-0.4439530190470151,0.5874916198160633,3.6260291681303585,6.706954196285807,22.280746936089336,1.5400009155273438,-0.4601025744578351,-0.3615013122558537,-2.9988952361268275,2.27589261161512,-1.6801982741913406,0.9571956496796332,1.4104710273928447,93.92706673091416,48.49456017710253,1.3186969619354885,9,-0.48999786376953125,0.3950004577636719,4.757501602172852,4.395000457763672,-6.239997863769531,3,-0.035194313893911144,-1.3420970737338753,78.22000122070312,1.260857306343138,77.87999725341797,1.1584191323659383,76.88999938964844,-0.035194313893911144
6206,2016-09-09,78.05000305175781,79.0,78.05000305175781,78.45999908447266,10415200.0,-0.011900175179557326,-3.634176296544409,-0.6212098442900574,33.91495344986812,38.72387970658058,0.1986995013838282,1.4838512272735045,4.524121682936311,7.383045043525641,21.660249335386535,0.9499969482421875,-0.7812126906257078,-1.2254962921142578,-3.923288842601721,1.4722962583732055,-2.5743925673579895,0.12339998312947387,2.0520281816271932,55.87061541692921,15.011305769755857,1.3488962752437303,9,0.1349945068359375,1.3349952697753906,5.929996490478516,5.334995269775391,-5.410003662109375,4,-0.03600262752231875,2.2083383003918016,78.98999786376953,-1.3420970737338753,78.22000122070312,1.260857306343138,77.87999725341797,-0.03600262752231875
6207,2016-09-12,78.8499984741211,79.02999877929688,77.69000244140625,77.69000244140625,8896100.0,0.010249780795431596,-1.3103464151588695,-2.8292859934126056,39.53487654487654,38.42034843533033,-0.8331346693813089,0.6535696693654103,3.6535823870182753,6.3104204251640255,21.088402332140117,1.339996337890625,-0.9969802577291205,-0.3850006103515682,-3.082808846100278,2.3128076253971415,-1.733904728225923,0.9639035075227866,0.9774701141087405,84.6560312603441,45.92911150503373,1.3489041178743524,9,-0.9449996948242188,0.5349998474121094,5.130001068115234,4.534999847412109,-5.439994812011719,0,-0.042612564050389046,-3.634176296544409,78.05000305175781,2.2083383003918016,78.98999786376953,-1.3420970737338753,78.22000122070312,-0.042612564050389046
6208,2016-09-13,78.05999755859375,78.66000366210938,77.5,78.66000366210938,9389600.0,-0.010019035267155085,2.8666395402065,-0.5172484099892793,33.168770212644176,37.2939893840822,-0.06747386303618441,1.3895888080697176,4.315982402386652,6.794404133902503,20.78547929252642,1.3499984741210938,-1.1547474319120283,-1.0955013275146541,-3.8352016566438465,1.6441990016145382,-2.4653514920792503,0.27434883704994206,1.5148733960933214,34.146205305222416,2.157973573427604,1.3698501645645942,9,-0.154998779296875,1.3250007629394531,4.745002746582031,5.325000762939453,-4.720001220703125,1,-0.05431716623596983,-1.3103464151588695,78.8499984741211,-3.634176296544409,78.05000305175781,2.2083383003918016,78.98999786376953,-0.05431716623596983
6209,2016-09-14,77.62000274658203,78.4000015258789,77.44000244140625,77.94000244140625,8311200.0,-0.005636623440597011,-1.8235254518731276,0.5333273994201719,34.9999880790502,36.557154011548334,0.363742892299058,1.7931424260552262,4.651903504757584,6.919682646395017,20.388509500209725,0.9599990844726562,-1.3416282169826417,-1.453996276855463,-4.277554068961095,1.3695615152501688,-2.865775172908272,-0.04221738080265425,1.7224783852456937,10.588272253188643,-22.373964287660932,1.4117788960528126,9,0.28499603271484375,1.7649955749511719,4.592498779296875,5.764995574951172,-3.3100051879882812,2,-0.059134292770780306,2.8666395402065,78.05999755859375,-1.3103464151588695,78.8499984741211,-3.634176296544409,78.05000305175781,-0.059134292770780306
6210,2016-09-15,78.83999633789062,79.19999694824219,77.2699966430664,77.75,10112800.0,0.01571751543595923,1.132599898836621,-3.4062418043535274,44.03842288353558,37.45421242250033,-0.876288977901666,0.44971462287080044,3.280548958768719,5.383123713467455,20.52771837352217,1.9300003051757812,-1.31467323383238,-0.14100265502929688,-2.859639359328014,2.5776340492694203,-1.5003210071786555,1.2183156971200617,-2.1699981689453125,81.34712158406762,45.767071251152345,1.3593183521493606,9,-0.904998779296875,0.5450019836425781,3.3725051879882812,4.545001983642578,-4.549995422363281,3,-0.07331302698854891,-1.8235254518731276,77.62000274658203,2.8666395402065,78.05999755859375,-1.3103464151588695,78.8499984741211,-0.07331302698854891
6211,2016-09-16,78.80000305175781,79.19000244140625,78.41000366210938,78.8499984741211,10307900.0,-0.0005072715371701175,1.1369731300230972,-0.04586751406893076,45.2122567793004,38.72616229923403,-0.6928125284652111,0.367576101444854,3.1739777580988005,5.118433713256778,20.971670404644403,0.779998779296875,-1.278052240932496,-0.09149627685546591,-2.702842553705409,2.5198499999944772,-1.3971694152804446,1.2141768615695128,-2.079404907226561,79.27493092038945,39.71771195705219,1.3056731384249747,9,-0.5750045776367188,0.5849952697753906,2.9399948120117188,4.584995269775391,-4.650001525878906,4,-0.07677668550068484,1.132599898836621,78.83999633789062,-1.8235254518731276,77.62000274658203,2.8666395402065,78.05999755859375,-0.07677668550068484
6212,2016-09-19,78.98999786376953,79.51000213623047,78.80999755859375,78.91999816894531,7234200.0,0.0024111015818988335,-3.827602536107969,-1.4001220814893942,54.701853023291626,40.085897678946694,-0.6186540888076877,0.020317744335613952,2.801787359563633,4.6315071910310195,21.325556698474653,0.7099990844726562,-1.2558161224694544,0.19899864196777628,-2.2181674235549167,2.6161647074904693,-1.0095843907935773,1.4075816747291299,-2.2198117431640583,76.785580479697,32.358456990568406,1.2085830327613474,9,-0.5999984741210938,0.3950004577636719,2.75,4.395000457763672,-4.579994201660156,0,-0.08038990563175663,1.1369731300230972,78.80000305175781,1.132599898836621,78.83999633789062,-1.8235254518731276,77.62000274658203,-0.08038990563175663
6213,2016-09-20,81.77999877929688,82.06999969482422,79.62999725341797,79.63999938964844,17560700.0,0.03532093924523361,-1.259257689427655,30.571553133514985,67.14037724292044,43.7169172565172,-3.1259934413925663,-2.847967370074059,-0.13207409168597906,1.6171815878760754,22.13126082511068,3.0800018310546875,-1.01732630585974,2.9459995269775447,0.34570449190451313,5.546294562050576,1.645852009441029,4.2461470445140606,-4.900220018066406,93.95831810104491,42.88427701835775,1.3001475175365136,9,-2.1100006103515625,-2.395000457763672,-0.04500007629394531,1.6049995422363281,-6.400001525878906,1,-0.1023477041100962,-3.827602536107969,78.98999786376953,1.1369731300230972,78.80000305175781,1.132599898836621,78.83999633789062,-0.1023477041100962
6214,2016-09-21,81.69999694824219,82.05000305175781,80.66000366210938,82.02999877929688,13628800.0,-0.0009782566917198032,6.513299517505876,-0.15420650709106076,65.25739818619004,46.44098848907523,-2.7942912419846806,-2.89845674873861,-0.21207883869945476,1.610467387912223,23.066801313210597,1.3899993896484375,-0.6810378206156145,2.8544979095458984,0.2035763500739165,5.50541946901788,1.5290371298099075,4.179958689281889,-4.508804930996092,92.2916143470673,36.15793555374709,1.3254607797359879,9,-2.029998779296875,-2.3149986267089844,-0.06499862670898438,1.6850013732910156,-5.8699951171875,2,-0.1023255926881822,-1.259257689427655,81.77999877929688,-3.827602536107969,78.98999786376953,1.1369731300230972,78.80000305175781,-0.1023255926881822
6215,2016-09-22,81.5199966430664,82.0,80.9000015258789,81.97000122070312,8213800.0,-0.002203186192158757,3.3137014376112615,1.3636426688861145,70.29708654404705,50.483447721761785,-2.4782880225662467,-2.7806902212428497,-0.1691064378636895,1.6892105486931115,23.51383824592727,1.0999984741210938,-0.4826587075675377,2.623497772216794,-0.1953718646554563,5.442367409089044,1.2140629537806689,4.032932590652919,-4.036076165165625,84.97257792517765,22.557430395983943,1.4094348184361227,9,-1.8499984741210938,-2.134998321533203,0.11500167846679688,1.8650016784667969,-7.6399993896484375,3,-0.08844454589518058,6.513299517505876,81.69999694824219,-1.259257689427655,81.77999877929688,-3.827602536107969,78.98999786376953,-0.08844454589518058
6216,2016-09-23,81.37000274658203,82.0,81.22000122070312,81.55000305175781,7534500.0,-0.0018399644585501695,-2.2499721846936342,0.3999966091924792,73.04537230723344,54.20683613980143,-2.0202804153205705,-2.665773041118385,-0.15393867253324345,1.7652670224617282,23.472793708097377,0.779998779296875,-0.22338488615450558,2.409003829956049,-0.5779136336835364,5.395921293595634,0.9155450981362492,3.902462561775849,-3.6109175156658466,78.52771504464128,8.758514601008656,1.493458731819793,9,-1.7000045776367188,-1.9850044250488281,0.28499603271484375,2.014995574951172,-7.7400054931640625,4,-0.08700997409456379,3.3137014376112615,81.5199966430664,6.513299517505876,81.69999694824219,-1.259257689427655,81.77999877929688,-0.08700997409456379
6217,2016-09-26,80.62000274658203,81.12999725341797,79.91999816894531,81.0,9036000.0,-0.009217155888955664,2.7812958216606067,2.1110922731318613,64.45155880047452,57.682701538449244,-1.1094745137653206,-1.948740569153216,0.41331154573356343,2.4612861776369073,23.000413263540203,1.4500045776367188,-0.0780398011397665,1.6165035247802706,-1.442207987810022,4.675215037370563,0.08714776848512429,3.145859281075417,-2.602262647831367,40.57395502413888,-28.847185638562223,1.5293557562951485,9,-0.9500045776367188,-1.2350044250488281,1.1349945068359375,2.764995574951172,-6.5500030517578125,0,-0.08025305135551397,-2.2499721846936342,81.37000274658203,3.3137014376112615,81.5199966430664,6.513299517505876,81.69999694824219,-0.08025305135551397
6218,2016-09-27,79.25,79.9000015258789,78.63999938964844,79.31999969482422,13214300.0,-0.016993335399509313,1.0487783697951234,0.1842110546710302,54.90010612952448,59.89382576627972,0.4996224846244246,-0.5203572185460388,1.5724951260038011,3.764642063281599,21.93037556383016,1.9800033569335938,0.20378822363011295,0.19250068664550213,-2.8422929849237306,3.227294358214735,-1.3248961491391071,1.7098975224301114,-0.9891243254849229,17.888561737620705,-49.038934523931985,1.517396835784616,9,0.4199981689453125,0.13499832153320312,2.5049972534179688,4.134998321533203,-6.739997863769531,1,-0.06107250899546535,2.7812958216606067,80.62000274658203,-2.2499721846936342,81.37000274658203,3.3137014376112615,81.5199966430664,-0.06107250899546535
6219,2016-09-28,78.97000122070312,79.5,78.51000213623047,79.12000274658203,6854100.0,-0.003533107625197207,1.1758289666736532,2.1428882833787464,49.900216014625336,60.54513611417858,1.1077486429149275,-0.16618174051987467,1.6821089277620729,3.9945304306687888,20.83358973728207,0.9899978637695312,0.37978388550523334,-0.13999824523925497,-3.127903398739363,2.8479069082608532,-1.633950821989302,1.353954331510792,-0.4805781049694957,13.180497594225265,-48.25258254838551,1.4939525767500506,9,1.2700004577636719,0.4149971008300781,2.849996566772461,4.414997100830078,-7.209999084472656,2,-0.04546035091543077,1.0487783697951234,79.25,2.7812958216606067,80.62000274658203,-2.2499721846936342,81.37000274658203,-0.04546035091543077
6220,2016-09-29,77.86000061035156,79.33999633789062,77.75,79.16000366210938,7618600.0,-0.014055978133384661,-1.092094564071676,8.66659885051625,49.067698896392685,60.973518571633285,2.306691061465486,0.9516565107877284,2.5659829842722104,5.0316498557873786,20.05121634817282,1.589996337890625,0.6857652045910356,-1.2239990234375,-4.247488322182875,1.7994902753078748,-2.7357436728101874,0.2877456259351874,4.209999084472656,2.5882496553308822,-57.08856003338994,1.5117446493726898,9,2.049999237060547,1.5249977111816406,4.07499885559082,5.524997711181641,-5.430000305175781,3,-0.026072421826143444,1.1758289666736532,78.97000122070312,1.0487783697951234,79.25,2.7812958216606067,80.62000274658203,-0.026072421826143444
6221,2016-09-30,79.12000274658203,79.62999725341797,78.05000305175781,78.05999755859375,11031500.0,0.016182919680878483,-1.9259308970944566,-0.8153866920196721,51.267628234977224,60.59193803959834,1.2257557647492376,-0.18388318428115724,1.0711355821085817,3.697210201133089,18.812141302745317,1.7699966430664062,1.0457333756901335,-0.04899711608887003,-2.969341738296137,2.871347506118397,-1.5091694271925036,1.4111751950147635,2.8635969543457094,40.532658575288416,-15.324146538654837,1.460172311103636,9,0.7899971008300781,0.24999618530273438,2.9474964141845703,4.264995574951172,-5.120002746582031,4,-0.06622858077934568,-1.092094564071676,77.86000061035156,1.1758289666736532,78.97000122070312,1.0487783697951234,79.25,-0.06622858077934568
6222,2016-10-03,78.02999877929688,78.97000122070312,77.25,78.62999725341797,10626200.0,-0.013776591625968337,1.687488451657895,-0.5660335259865983,49.863019043558,58.67223157300252,2.4197228638984,1.0497256864235567,1.9310303397911355,4.742087705306574,17.55299971048512,1.8700027465820312,1.2054249675128972,-1.1960010528564453,-3.9698815104040364,1.5778794046911457,-2.582941281630241,0.1909391759173502,3.868928927612316,29.433899251743963,-27.964203197665828,1.3869402287737984,10,1.6200027465820312,1.3400001525878906,4.129999160766602,5.354999542236328,-3.9899978637695312,0,-0.056388588936468476,-1.9259308970944566,79.12000274658203,-1.092094564071676,77.86000061035156,1.1758289666736532,78.97000122070312,-0.056388588936468476
6223,2016-10-04,77.23999786376953,78.41999816894531,77.12000274658203,77.5999984741211,8219400.0,-0.010124323053775974,-3.333384196739656,0.600002543137978,48.31856064902586,56.790138513317615,2.7915621406718714,1.8860181860923149,2.412521970434341,5.5001127479696095,16.777730641963114,1.2999954223632812,1.340951423661977,-1.9540019989013615,-4.806903077532354,0.898899079729631,-3.3804525382168578,-0.5275514595858652,4.472972734863291,4.780692422262075,-56.12037208086828,1.4264505393154971,10,2.3200035095214844,2.1300010681152344,4.920000076293945,6.145000457763672,1.2300033569335938,1,-0.041040888873875025,1.687488451657895,78.02999877929688,-1.9259308970944566,79.12000274658203,-1.092094564071676,77.86000061035156,-0.041040888873875025
6224,2016-10-05,77.56999969482422,78.0,77.19999694824219,77.3499984741211,7910200.0,0.004272421545592486,-2.0769095337304497,-0.6111134658585173,43.90010986039155,53.85714110402255,2.027303975507607,1.5861455579025119,2.013269119707317,5.140687474983309,16.45239813417378,0.8000030517578125,1.3644520639218172,-1.5915000915527315,-4.505280048298545,1.3222798651930816,-3.048390069925645,-0.13461011317981786,3.867392832685553,17.92820450469619,-38.718243685413405,1.4568899783729095,10,1.9900016784667969,1.7999992370605469,3.9824981689453125,5.6699981689453125,0.26999664306640625,2,-0.06523137267630252,-3.333384196739656,77.23999786376953,1.687488451657895,78.02999877929688,-1.9259308970944566,79.12000274658203,-0.06523137267630252
6225,2016-10-06,76.20999908447266,77.76000213623047,76.08000183105469,77.37999725341797,10168200.0,-0.017532559181411278,-1.3496628110461395,-5.318143986683313,38.95991804744793,50.06986840849084,2.8551159205161696,2.874578064397525,3.2629315857172827,6.4485274297959165,16.650663443233956,1.6800003051757812,0.9399037234008318,-2.8125007629394503,-6.011960046065923,0.38695852018702226,-4.412230404502694,-1.212771121376207,4.96835005618145,3.661899184405927,-48.05170182346089,1.5997296415632365,10,2.395000457763672,2.865001678466797,4.167499542236328,7.029998779296875,0.20999908447265625,3,-0.058391247890053455,-2.0769095337304497,77.56999969482422,-3.333384196739656,77.23999786376953,1.687488451657895,78.02999877929688,-0.058391247890053455
6226,2016-10-07,75.23999786376953,76.4800033569336,74.91999816894531,76.44999694824219,11149200.0,-0.012728004623487221,1.4566780605900411,1.0341888701957562,35.01200210768721,46.79880655373669,3.200722241899925,3.8190726422721895,4.126779184618755,7.373769991955328,17.067521570666035,1.5600051879882812,0.49007685750862606,-3.6420017242431584,-7.2428884096875805,-0.041115038798736236,-5.4424450669653766,-1.8415583815209402,5.530483492116616,7.901221078965117,-38.96210770549812,1.800443342722211,10,2.170001983642578,3.2550010681152344,4.600002288818359,7.975002288818359,1.5100021362304688,4,-0.03734712438032717,-1.3496628110461395,76.20999908447266,-2.0769095337304497,77.56999969482422,-3.333384196739656,77.23999786376953,-0.03734712438032717
6227,2016-10-10,75.48999786376953,75.97000122070312,75.26000213623047,75.5,7161100.0,0.0033227007854605972,-2.0213138970504683,0.008266234544159095,18.455389508176154,42.7493935958091,2.398759847119038,3.4830194269337085,3.8284029390600267,7.078094692591833,17.27143787779012,0.7300033569335938,-0.033993085099496057,-3.224001693725583,-7.13163254946906,0.683629162017894,-5.177817121597329,-1.2701862658538374,4.695435173422538,16.28570556640625,-23.60337949137964,1.9538154278717412,10,1.7849998474121094,3.0050010681152344,4.030002593994141,7.405002593994141,0.8600006103515625,0,-0.019737685864800292,1.4566780605900411,75.23999786376953,-1.3496628110461395,76.20999908447266,-2.0769095337304497,77.56999969482422,-0.019737685864800292
6228,2016-10-11,73.81999969482422,75.27999877929688,73.55999755859375,75.13999938964844,11910000.0,-0.022122111752592932,1.150003576282097,131.97177726926012,15.916982193027565,38.973478726742684,3.5956297725964106,5.079509792115317,5.397706451409306,8.704058555575415,17.622414940378473,1.9300003051757812,-0.6626490166709829,-4.681999969482419,-9.157785975011365,-0.20621396395347347,-6.919892972246899,-2.444106966717939,5.838889855543172,5.855900749192385,-26.272560330678132,2.2378930027644754,10,2.7749977111816406,3.9949989318847656,5.564998626708984,8.939998626708984,2.1800003051757812,1,0.0029802387105475336,-2.0213138970504683,75.48999786376953,1.4566780605900411,75.23999786376953,-1.3496628110461395,76.20999908447266,0.0029802387105475336
6229,2016-10-12,73.02999877929688,74.20999908447266,72.91999816894531,74.18000030517578,10014500.0,-0.010701719300911017,1.132234531548516,0.8712134786001213,15.119170835039029,35.20142005325895,3.8603934565408196,5.805667337226581,6.104448455094996,9.437000729024376,18.03583596395835,1.2900009155273438,-1.2013767428142046,-5.2425006866455135,-10.336699762091612,-0.14830161119941465,-7.78960022436857,-2.695401148922457,5.897023732057676,2.2727380203629006,-22.21411527107908,2.547099537723051,10,3.2449989318847656,4.465000152587891,6.354999542236328,9.729999542236328,2.5500030517578125,2,0.07448997031817606,1.150003576282097,73.81999969482422,-2.0213138970504683,75.48999786376953,1.4566780605900411,75.23999786376953,0.07448997031817606
6230,2016-10-13,73.05999755859375,73.93000030517578,72.20999908447266,72.29000091552734,10586100.0,0.00041077337804074077,-2.6989261425629834,-0.6695614099102386,15.518681236581301,31.22931483121495,3.4396237796563867,5.607966462489188,5.973059123241029,9.338521005867449,19.389760950094818,1.720001220703125,-1.5769627801410024,-4.923501968383789,-10.513800127955392,0.6667961911878137,-7.7186510481695905,-2.1283528885979877,5.026041544823514,19.90626753240256,2.16205900243515,2.795149079785802,10,2.5300025939941406,4.0800018310546875,6.05000114440918,9.700000762939453,1.5600051879882812,3,0.06542566300338759,1.132234531548516,73.02999877929688,1.150003576282097,73.81999969482422,-2.0213138970504683,75.48999786376953,0.06542566300338759
6231,2016-10-14,72.75,73.5,72.7300033569336,73.2699966430664,7359100.0,-0.004243054598313312,-1.7500374664504965,-0.6753232598464206,16.1068167047479,27.478625682458272,3.0743088778027783,5.7355373538364915,6.186289601921686,9.53139471779123,20.8168537248582,0.7699966430664062,-1.913027313164747,-4.930999374389643,-10.971860617150952,1.1098618683716666,-7.951429995770297,-1.910568753008988,4.395872700386121,14.36171831723248,-0.474246065983154,3.0204306213806524,10,2.5649986267089844,4.3899993896484375,6.192499160766602,10.009998321533203,2.2300033569335938,4,0.050446710226052405,-2.6989261425629834,73.05999755859375,1.132234531548516,73.02999877929688,1.150003576282097,73.81999969482422,0.050446710226052405
6232,2016-10-17,72.63999938964844,73.45999908447266,72.30999755859375,72.54000091552734,8181400.0,-0.0015120358811211432,-3.107110257353442,-0.19230599938377568,18.067648732562986,24.11741324729573,2.614249460880842,5.634293193097022,6.175617292310264,9.517812281117926,22.699546536875385,1.1500015258789062,-2.1928749263121006,-4.723500061035153,-11.131046621685769,1.6840464996154623,-7.927273341360461,-1.5197267807098456,3.7161335321915345,14.00652599088946,-0.42499286991637497,3.2037732803253083,10,2.4650001525878906,4.5,6.144998550415039,10.119998931884766,1.8199996948242188,0,0.05658040535359987,-1.7500374664504965,72.75,-2.6989261425629834,73.05999755859375,1.132234531548516,73.02999877929688,0.05658040535359987
6233,2016-10-18,73.41000366210938,73.83000183105469,72.91000366210938,73.4000015258789,6353500.0,0.010600279170303262,1.1647054599635585,0.10002288853284505,24.354282239436046,21.945654622745124,1.390000264431933,4.43232627965655,5.3129991966702335,8.646927800343136,24.073377300508554,1.19000244140625,-2.6155000457153506,-3.5349960327148438,-9.820165261610995,2.750173196181308,-6.677580647162912,-0.39241141826677506,2.282747845751828,60.00022888183594,43.534604808355446,3.142584614448075,10,1.5749969482421875,3.7299957275390625,5.234994888305664,9.349994659423828,1.8899993896484375,1,0.04004896697109417,-3.107110257353442,72.63999938964844,-1.7500374664504965,72.75,-2.6989261425629834,73.05999755859375,0.04004896697109417
6234,2016-10-19,73.33999633789062,73.91999816894531,73.30999755859375,73.5,6326400.0,-0.000953648286696418,-4.545429324455542,-15.996948893974066,26.93879680001993,20.609974484142015,0.8905295843169085,4.051640141458677,5.300887129832191,8.606161101941893,25.48514935370013,0.6100006103515625,-2.981828490250237,-3.1870033264160185,-9.248660090276928,2.8746534374448913,-6.217831708346466,-0.15617494448557068,1.795514782228409,65.69746810737922,45.51524634498969,3.0308283819304527,10,1.0050048828125,3.8000030517578125,5.305002212524414,9.420001983642578,2.100006103515625,2,0.03626948179618461,1.1647054599635585,73.41000366210938,-3.107110257353442,72.63999938964844,-1.7500374664504965,72.75,0.03626948179618461
6235,2016-10-20,74.30999755859375,74.80999755859375,73.0999984741211,73.13999938964844,10351400.0,0.013226087662101316,-1.73599853515625,-7.312321190158307,24.710849685157697,19.465401992749843,-0.42167343616166875,2.6496366896846553,4.272207208965028,7.51010253833401,26.628749899290966,1.7099990844726562,-3.278242312597399,-1.8565021514892521,-7.5118371846195515,3.7988328816410473,-4.684169668054409,0.9711653650759047,-2.0999984741210938,80.0,59.81462364024964,2.8276675165651515,10,-0.21999740600585938,2.8300018310546875,4.335000991821289,8.450000762939453,0.23000335693359375,3,0.01709062460215449,-4.545429324455542,73.33999633789062,1.1647054599635585,73.41000366210938,-3.107110257353442,72.63999938964844,0.01709062460215449
6236,2016-10-21,74.29000091552734,74.94000244140625,73.77999877929688,74.0999984741211,8256500.0,-0.000269097614363889,-1.7951833808254436,0.1623955032147841,27.84364098860202,20.508541046130492,-0.6153119909940017,2.2261575252989587,4.210483613337459,7.410309963117157,27.78605870893891,1.160003662109375,-3.5769299632470677,-1.522498703002924,-6.669942640567243,3.6249452345613946,-4.09622067178509,1.0512232657792424,-2.028001861572264,75.28515896959853,53.94521700409262,2.573721968782161,10,-0.5450019836425781,2.8499984741210938,4.369997024536133,8.46999740600586,0.5800018310546875,4,0.004442076012758811,-1.73599853515625,74.30999755859375,-4.545429324455542,73.33999633789062,1.1647054599635585,73.41000366210938,0.004442076012758811
6237,2016-10-24,74.1500015258789,74.77999877929688,73.73999786376953,74.51000213623047,7404000.0,-0.0018844984240561358,1.3111288189617172,-1.8947157083199486,30.166925876449,22.091868122066213,-0.7659256296675352,1.9569200445990589,4.262549524062848,7.426254529982543,30.194270988774676,1.0400009155273438,-3.7228914619247035,-1.3389980316162138,-6.005014443058812,3.3270183798263844,-3.672006237337513,0.9940101741050853,-1.7808823364257762,61.08367534088005,36.0938542039795,2.3330082057213013,10,-0.5750007629394531,2.9899978637695312,4.654996871948242,8.609996795654297,-0.45000457763671875,0,0.011193551098781951,-1.7951833808254436,74.29000091552734,-1.73599853515625,74.30999755859375,-4.545429324455542,73.33999633789062,0.011193551098781951
6238,2016-10-25,74.41000366210938,74.68000030517578,73.91000366210938,74.04000091552734,6140800.0,0.0035064346713429284,-1.4444444444444444,-1.0277836646462934,29.53372791357053,23.693485575236377,-1.043130705008494,1.3868293301487995,3.9161446066793957,7.0515513115437045,31.939023130552822,0.7699966430664062,-3.7329765777230364,-0.8369960784912109,-5.172005288886197,3.4980131319037753,-3.004500683688704,1.3305085267062822,-1.938049142578123,71.19578062220894,43.44089106228319,2.1675046051974967,10,-0.8350028991699219,2.7299957275390625,4.477495193481445,8.349994659423828,-1.57000732421875,1,0.00067189114235644,1.3111288189617172,74.1500015258789,-1.7951833808254436,74.29000091552734,-1.73599853515625,74.30999755859375,0.00067189114235644
6239,2016-10-26,75.37999725341797,75.80000305175781,74.26000213623047,74.51000213623047,8333000.0,0.01303579550557843,-1.2481845317651252,2.3513207002495,44.33832453125553,26.895668163533514,-1.8380071959765445,0.14133800348193404,2.882133423951501,5.948180318479473,33.26470790643674,1.5400009155273438,-3.5872976936624923,0.31249771118163494,-3.6551607511679975,4.280156173531267,-1.6713315199931884,2.2963269423564583,-2.8093208170117236,84.44425606465195,51.42587926707523,1.9838292311748174,10,-1.3249969482421875,1.7500038146972656,4.147500991821289,7.380001068115234,-2.9599990844726562,2,-0.0010612125839063458,-1.4444444444444444,74.41000366210938,1.3111288189617172,74.1500015258789,-1.7951833808254436,74.29000091552734,-0.0010612125839063458
6240,2016-10-27,75.83000183105469,76.36000061035156,75.63999938964844,75.93000030517578,9596400.0,0.005969814195188494,-1.9999841055392196,-0.1149414199522941,54.33189073281344,31.142898611096353,-2.071618134694802,-0.49386757864890285,2.3252755561371714,5.367657710535752,33.96971939427182,0.9800033569335938,-3.1992160118011554,0.8640022277832031,-2.9015841240879325,4.629588579654339,-1.0187909481523718,2.746795403718778,-3.065565797727345,79.77106016441037,41.775471809750236,1.8827931759355705,10,-1.4950027465820312,1.2749977111816406,3.6974964141845703,6.929996490478516,-3.470001220703125,3,-0.0051430750393141045,-1.2481845317651252,75.37999725341797,-1.4444444444444444,74.41000366210938,1.3111288189617172,74.1500015258789,-0.0051430750393141045
6241,2016-10-28,73.87999725341797,74.77999877929688,73.2300033569336,74.75,13160000.0,-0.025715475808390842,2.333322395136878,8.700160219729915,40.540547809622176,33.63988739743626,0.06205940386035991,1.0998295748795215,4.147110727660902,7.175757432688499,35.47412570260159,2.5999984741210938,-2.7399614386716564,-0.8240020751953097,-4.065316585486897,2.417312435096278,-2.4446593303410964,0.7966551799504771,-0.8279160539286892,20.766596385175074,-19.149993452525525,1.6206572551457914,10,0.7550048828125,3.2250022888183594,5.647500991821289,8.880001068115234,-1.4099960327148438,4,0.008933455422927006,-1.9999841055392196,75.83000183105469,-1.2481845317651252,75.37999725341797,-1.4444444444444444,74.41000366210938,0.008933455422927006
6242,2016-10-31,73.62999725341797,74.44000244140625,73.55000305175781,74.08999633789062,8457000.0,-0.0033838658540074062,-1.8710237131289762,0.5287329106486719,48.660069600624986,36.34053043756837,0.5221706331776659,1.0575100661094723,4.250176058491746,7.307304013036429,36.54642229911573,0.8899993896484375,-2.2769221024291397,-0.8540019989013672,-3.720405440394515,2.0124014425917807,-2.287203719647948,0.5791997218452138,-0.399993896484375,12.779368929080695,-30.14668085677703,1.4332017207465757,10,1.1000022888183594,3.0400009155273438,5.897500991821289,9.130001068115234,-0.8499984741210938,0,0.01684103679776383,2.333322395136878,73.87999725341797,-1.9999841055392196,75.83000183105469,-1.2481845317651252,75.37999725341797,0.01684103679776383
6243,2016-11-01,74.06999969482422,74.29000091552734,73.05999755859375,73.62999725341797,10741600.0,0.005975858451982008,1.7954466638923567,-0.9565289502927371,57.71512530180761,39.760122493322555,0.20744960813823354,0.38772121440410956,3.6679014328673247,6.771280813638896,37.682554404471134,1.2300033569335938,-1.7816575313408407,-0.2554996490478487,-2.814311015469201,2.3033117173735036,-1.534905332258532,1.0239060341628345,2.2900009155273438,30.606097036560946,-16.740972716000293,1.2794056832106788,11,0.6399993896484375,1.9850006103515625,5.457498550415039,8.689998626708984,-2.0500030517578125,1,-0.004995311841588745,-1.8710237131289762,73.62999725341797,2.333322395136878,73.87999725341797,-1.9999841055392196,75.83000183105469,-0.004995311841588745
6244,2016-11-02,72.51000213623047,74.3499984741211,72.44999694824219,74.0,14620000.0,-0.02106112548968675,-1.3602382633501875,-3.3863399916770702,46.67476039399723,42.20055701652695,1.8297487472114256,1.6329203913284402,5.046835200090996,8.232715940412433,38.98269062560472,1.9000015258789062,-1.368275125172289,-1.562497329711917,-3.7432633931513095,0.6182687337274757,-2.652880361431613,-0.4721142979922206,3.783998413085939,1.5346581019801286,-47.24763850474966,1.0903830317196992,11,1.8949966430664062,3.4099960327148438,7.017496109008789,10.249996185302734,0.18999481201171875,2,0.0045510163003466,1.7954466638923567,74.06999969482422,-1.8710237131289762,73.62999725341797,2.333322395136878,73.87999725341797,0.0045510163003466
6245,2016-11-03,71.76000213623047,72.93000030517578,71.68000030517578,72.33000183105469,9286200.0,-0.010343400605490438,-2.4246417858971814,0.38255067922190306,44.316898774481245,44.03091899273575,2.4361832435417483,2.142280025710747,5.6345940228681,8.885338259355379,39.79419519811294,1.25,-1.078882466632777,-2.0899974822998075,-4.260536275470201,0.08054131087058636,-3.1752668788849974,-1.0047280857146177,4.380238269042977,2.580705497842849,-48.467164621452795,1.0852693965851945,11,2.259998321533203,3.8949966430664062,8.052497863769531,10.999996185302734,1.7099990844726562,3,0.0091972688554538,-1.3602382633501875,72.51000213623047,1.7954466638923567,74.06999969482422,-1.8710237131289762,73.62999725341797,0.0091972688554538
6246,2016-11-04,72.43000030517578,73.29000091552734,71.38999938964844,71.5199966430664,11779500.0,0.00933665202062528,-2.2478709391342906,-1.5964985075825515,48.86732030823701,46.108740596267744,1.647890916257353,1.31857394646633,4.820334920176265,8.129332387901044,39.926208648463415,1.9000015258789062,-0.8212129293262365,-1.2794994354248104,-3.434927453210719,0.875928582361098,-2.3572134443177646,-0.20178542653185616,3.4426256940918023,34.09835655501914,-20.74127517370961,1.0777140088929515,11,1.4449996948242188,3.079998016357422,7.217498779296875,10.329998016357422,2.4099960327148438,4,-0.000966446148409239,-2.4246417858971814,71.76000213623047,-1.3602382633501875,72.51000213623047,1.7954466638923567,74.06999969482422,-0.000966446148409239
6247,2016-11-07,74.0,74.70999908447266,73.05000305175781,73.4800033569336,9513500.0,0.02167609675837645,-1.4057961399609684,0.5714225829169322,52.92947323122428,48.708267853784825,0.06076607109663712,-0.3887052299531035,3.1313374000738747,6.474076715628485,39.61071380181065,2.279998779296875,-0.5705379820188341,0.3650001525878963,-1.628203793811224,2.3582040989870166,-0.6316018206116638,1.3616021257874564,1.5140158704980564,78.61448344168454,23.41855224290515,0.9966019731995579,11,-0.125,1.1800003051757812,5.6399993896484375,8.759998321533203,1.7099990844726562,0,-0.0206756591796875,-2.2478709391342906,72.43000030517578,-2.4246417858971814,71.76000213623047,-1.3602382633501875,72.51000213623047,-0.0206756591796875
6248,2016-11-08,74.04000091552734,74.66000366210938,73.29000091552734,73.93000030517578,7449600.0,0.0005405529125317443,1.0296245224585754,0.21154100092433645,53.486078255999594,49.72468493431195,-0.04161553802428841,-0.4336105644716781,3.021930620593139,6.361918648150379,38.53353444415684,1.3700027465820312,-0.3764342216150993,0.3940010070800781,-1.605918741914934,2.39392075607509,-0.6059588674174279,1.3939608815775841,1.1440936365027454,79.81933040566781,24.87973202601939,0.9999598744975025,11,-0.16500091552734375,0.8649978637695312,5.469999313354492,8.71999740600586,1.5100021362304688,1,-0.017017856842924894,-1.4057961399609684,74.0,-2.2478709391342906,72.43000030517578,-2.4246417858971814,71.76000213623047,-0.017017856842924894
6249,2016-11-09,78.47000122070312,80.0,76.75,76.80000305175781,26693700.0,0.05983252634248326,-2.6723075198924127,15.181717297822166,65.40742097077546,50.95529940519663,-4.455776389282221,-4.674844827786046,-1.4193700762326955,1.8793601009344059,37.093444827125964,5.959999084472656,-0.09161033401250052,4.55200119018555,1.635250106390231,7.4687522739808685,3.0936256482878832,6.010376732083216,-7.0800018310546875,82.22998059422434,29.20206865533308,1.4583755418976623,11,-2.7750015258789062,-2.7750015258789062,0.9949989318847656,4.289997100830078,-4.370002746582031,2,-0.0821970750261054,1.0296245224585754,74.04000091552734,-1.4057961399609684,74.0,-2.2478709391342906,72.43000030517578,-0.0821970750261054
6250,2016-11-10,77.83999633789062,80.0,76.94000244140625,79.66000366210938,16651800.0,-0.008028608041442009,1.447998046875,-1.0898259399698478,62.5797071200972,53.404094884138296,-3.923240510053347,-3.8666166863965543,-0.8230487006384806,2.4717702421326067,35.32628507640598,3.05999755859375,0.18282703533986933,3.6829963684081974,0.3139798766076183,7.052012860208777,1.9984881225079079,5.367504614308487,-6.277796936035159,74.91285123124773,23.67998614358566,1.6845082459002922,11,-2.1449966430664062,-2.1449966430664062,1.6250038146972656,4.920001983642578,-3.4399948120117188,3,-0.06603288324085399,-2.6723075198924127,78.47000122070312,1.0296245224585754,74.04000091552734,-1.4057961399609684,74.0,-0.06603288324085399
6251,2016-11-11,76.41999816894531,77.51000213623047,75.29000091552734,77.4800033569336,12949600.0,-0.018242526153024685,2.964278172492013,0.582418089137798,57.37490450867763,54.37240987392192,-2.352436819277898,-2.274172049723859,0.5770193520905025,3.8349965253319453,33.12092457113016,2.5499954223632812,0.21497058575425854,2.079498291015625,-1.3657687962784166,5.524765378309667,0.3568647473686042,3.802131834662646,-4.6890427551269624,48.48915966847796,-1.435778036865635,1.7226335436470213,11,-0.7249984741210938,-0.7249984741210938,2.420001983642578,3.6950035095214844,-2.3699951171875,4,-0.03860242107989176,1.447998046875,77.83999633789062,-2.6723075198924127,78.47000122070312,1.0296245224585754,74.04000091552734,-0.03860242107989176
6252,2016-11-14,76.75,77.12999725341797,76.06999969482422,77.04000091552734,8832800.0,0.004318265361968887,3.510689414476568,0.2735844303533256,57.56790207533259,54.35605173764691,-2.4510812553858585,-2.403715113027829,0.24759719793549095,3.4348755242755544,30.64830278768469,1.05999755859375,0.1287602645354866,2.2040000915527287,-1.3039230866559848,5.711923269761442,0.45003850244836485,3.9579616806570925,-4.853663694458021,51.56482200540539,4.151614267394322,1.7539615891043585,11,-1.0550003051757812,-1.0550003051757812,1.2024993896484375,1.7599983215332031,-2.7900009155273438,0,-0.024886041200122166,2.964278172492013,76.41999816894531,1.447998046875,77.83999633789062,-2.6723075198924127,78.47000122070312,-0.024886041200122166
6253,2016-11-15,76.3499984741211,77.11000061035156,75.0,77.02999877929688,8560100.0,-0.005211746265523232,4.023787249888739,2.3448212359580123,53.257220505168924,55.08743619444377,-1.892686403382001,-1.8679331903630896,0.6116268266970906,3.808024782789559,28.29006011023298,2.1100006103515625,0.31858311560111474,1.656998825073245,-1.8965905758310555,5.210588225977546,-0.11979587537889813,3.433793525525388,-4.291588894689951,26.999969482421875,-15.079308459914301,1.7767947004521485,11,-0.654998779296875,-0.654998779296875,1.5349998474121094,2.1599998474121094,-3.0499954223632812,1,-0.008382441420288544,3.510689414476568,76.75,2.964278172492013,76.41999816894531,1.447998046875,77.83999633789062,-0.008382441420288544
6254,2016-11-16,76.0,76.87999725341797,75.56999969482422,76.08000183105469,8415000.0,-0.004584132038191524,-1.7872216089864295,0.11764969875124819,50.57470612146361,55.78274812188626,-1.1125684322356477,-1.3791456813869019,0.909883707188115,4.164310245626183,25.908387539267526,1.30999755859375,0.44581313889250396,1.1740001678466854,-2.3654568147933333,4.713457150486704,-0.5957283234733239,2.9437286591666947,-3.7827586121574797,20.0,-16.59639990893109,1.769728491320006,11,-0.30500030517578125,-0.30500030517578125,1.2049980163574219,1.8299980163574219,-2.3600006103515625,2,-0.005921012476870935,4.023787249888739,76.3499984741211,3.510689414476568,76.75,2.964278172492013,76.41999816894531,-0.005921012476870935
6255,2016-11-17,75.58000183105469,76.0199966430664,74.8499984741211,75.72000122070312,9413500.0,-0.005526291696648866,2.162198944242824,1.7499523173755485,56.41027263861359,56.620853936372534,-0.10473251804538108,-0.905551674571754,1.2473699764852313,4.523390376344366,24.521993253916442,1.1699981689453125,0.46457159761339994,0.6905017852783146,-2.855539887888824,4.236543458445453,-1.0825190513052547,2.463522621861884,-3.2071052709690235,27.443697440427705,-10.694261876427419,1.7730208365835718,11,0.9449996948242188,0.11499786376953125,1.3049964904785156,1.9299964904785156,-1.8499984741210938,3,-0.019581943914765643,-1.7872216089864295,76.0,4.023787249888739,76.3499984741211,3.510689414476568,76.75,-0.019581943914765643
6256,2016-11-18,74.62000274658203,75.73999786376953,74.25,75.58999633789062,8194300.0,-0.012701760534731932,1.3464595310613297,6.928555858310626,53.543326437570045,56.68905984818874,1.3394444921651285,0.08478490631377156,2.142304150029304,5.416909323357899,23.308375129293935,1.4899978637695312,0.6912954159608944,-0.2859973907470703,-3.8233541017422965,3.251359320248156,-2.0546757462446834,1.4826809647505428,-2.0945641176980843,12.847329841822367,-27.32108438455065,1.7686783554976164,11,2.0249977111816406,1.0749969482421875,1.7449970245361328,2.5349960327148438,-1.850006103515625,4,-0.0029482874913616675,2.162198944242824,75.58000183105469,-1.7872216089864295,76.0,4.023787249888739,76.3499984741211,-0.0029482874913616675
6257,2016-11-21,74.9800033569336,75.19000244140625,74.44999694824219,74.66000366210938,6810600.0,0.004824451850721223,1.0000206200447455,-0.32989877220994346,53.27575126744627,56.665690182793924,1.2662345700350954,-0.22118612902829682,1.6942901804734447,4.973484796653622,22.007419752153055,0.7400054931640625,1.0412876800044444,0.03250312805175781,-3.4869387177356828,3.5519449738391984,-1.7272177948419625,1.792224050945478,-2.30507350062733,25.52458745258306,-15.198508169274138,1.7597209228937192,11,2.1449966430664062,0.714996337890625,1.2474956512451172,2.1749954223632812,-2.850006103515625,0,-0.01240331106346615,1.3464595310613297,74.62000274658203,2.162198944242824,75.58000183105469,-1.7872216089864295,76.0,-0.01240331106346615
6258,2016-11-22,74.45999908447266,75.44000244140625,74.0199966430664,75.05999755859375,6019600.0,-0.006935239386233638,1.0882311692537263,-1.874997019764919,57.58753315964842,55.796813759335365,2.0697356901372217,0.3191170154914147,2.1438919410286417,5.3832016840673305,20.717355885760508,1.4200057983398438,1.314360411773663,-0.4900009155273466,-4.007905992859705,3.0279041618050115,-2.2489534541935257,1.2689516231388325,-1.6385678252925118,15.384697465227577,-29.04399724935648,1.758952538666179,11,2.549999237060547,1.2350006103515625,1.6625003814697266,2.6949996948242188,-2.8499984741210938,1,-0.006715014855597334,1.0000206200447455,74.9800033569336,1.3464595310613297,74.62000274658203,2.162198944242824,75.58000183105469,-0.006715014855597334
6259,2016-11-23,75.30000305175781,75.3499984741211,73.76000213623047,73.8499984741211,6849200.0,0.011281278238161052,1.0516142369844605,-2.4166804419973804,63.678509120774876,55.91890287052177,0.8188948356508519,-0.5556770458352389,1.2559793520769915,4.452163408262237,20.622427947202837,1.589996337890625,1.4648875976238287,0.35400276184081747,-3.162025235682634,3.870030759364269,-1.4040112369209083,2.1120167606025433,-2.3350004177612647,68.14179905611331,17.65871984845726,1.7580139987617245,11,0.33499908447265625,0.39499664306640625,0.7624969482421875,1.8549957275390625,-1.1399993896484375,2,-0.026560423890358842,1.0882311692537263,74.45999908447266,1.0000206200447455,74.9800033569336,1.3464595310613297,74.62000274658203,-0.026560423890358842
6260,2016-11-25,75.44000244140625,75.55000305175781,74.87000274658203,75.47000122070312,3068600.0,0.0018592215667270207,6.157805974943784,-0.020688747994001735,62.12731425269196,56.44694839763447,0.3382222867022193,-0.7656474405009703,1.0293803167676998,4.1916399844395045,21.01083831880771,0.6800003051757812,1.6279936827026944,0.5135021209716797,-2.986170814175182,4.013175056118541,-1.2363343466017511,2.2633385885451105,-2.3342998600896294,84.84868334861785,30.95905446195421,1.749836467573434,11,0.00499725341796875,0.25499725341796875,0.30249786376953125,1.714996337890625,0.9399948120117188,4,-0.023860060889524304,1.0516142369844605,75.30000305175781,1.0882311692537263,74.45999908447266,1.0000206200447455,74.9800033569336,-0.023860060889524304
6261,2016-11-28,74.54000091552734,75.44000244140625,74.22000122070312,75.30000305175781,9338900.0,-0.011930030444762152,1.3461541283057623,25.33443540183113,52.29983097075814,55.86160716379287,1.0543809149250052,0.19640492855086222,1.8318279039302325,4.968811920155034,20.11775999342064,1.220001220703125,1.215143284274646,-0.41949958801269815,-3.8899480189420785,3.0509488429166822,-2.1547238034773954,1.3157246274519991,-1.2964123858370584,43.575328511331136,-6.889894397571538,1.7352242154646909,11,0.8950004577636719,1.154998779296875,1.0749988555908203,2.6149978637695312,1.470001220703125,0,-0.01086661589274307,6.157805974943784,75.44000244140625,1.0516142369844605,75.30000305175781,1.0882311692537263,74.45999908447266,-0.01086661589274307
6262,2016-11-29,74.87000274658203,75.4000015258789,74.29000091552734,74.69000244140625,7160700.0,0.004427177716682218,-1.2652996084109893,-0.23684184108818954,53.44971264550056,55.882995179385276,0.4801496322182004,-0.037877631488527186,1.3999703956209828,4.499407903369814,19.176418605597846,1.1100006103515625,0.8617428169825416,-0.15149803161621378,-3.5657902448074594,3.262794181575032,-1.8586441382118295,1.555648074979402,-1.4912859874855542,62.011175565491286,14.628714228091901,1.70714610659562,11,0.4499969482421875,0.8249969482421875,0.5724964141845703,2.2849960327148438,0.6199951171875,1,-0.028048698096401425,1.3461541283057623,74.54000091552734,6.157805974943784,75.44000244140625,1.0516142369844605,75.30000305175781,-0.028048698096401425
6263,2016-11-30,73.69999694824219,75.08000183105469,73.58999633789062,75.0,10627300.0,-0.01562716382287377,1.0410940292423942,-7.222226931717035,22.80505330994933,52.797478200328136,1.3798248588462343,1.1625940143999003,2.362481074308022,5.526582944161689,18.073084416351083,1.4900054931640625,0.6408628613268377,-1.3030036926269588,-4.742917452724953,2.1369100674710353,-3.022960572675956,0.41695318742203824,-0.18885452432763827,5.612256813882337,-35.818832614644165,1.7199568800489995,11,1.1049995422363281,1.9950027465820312,1.6575031280517578,3.4550018310546875,2.1399993896484375,2,-0.021302574760305504,-1.2652996084109893,74.87000274658203,1.3461541283057623,74.54000091552734,6.157805974943784,75.44000244140625,-0.021302574760305504
6264,2016-12-01,72.83999633789062,74.02999877929688,72.72000122070312,73.97000122070312,8270200.0,-0.011668936851591982,1.09599609375,0.869232484711903,22.222269317170344,48.99881116461222,1.9494448018467239,2.1592926089045363,3.003294275617563,6.231234416650437,16.77293636055698,1.30999755859375,0.3467126818311499,-2.1795040130615178,-5.571906762774816,1.2128987366517805,-3.875705387918174,-0.4833026382048615,7.160003662109375,4.240107404551753,-31.594395704104546,1.6962013748566505,12,1.3900032043457031,2.8550033569335938,2.5175037384033203,4.31500244140625,2.1700057983398438,3,-0.01688626838795204,1.0410940292423942,73.69999694824219,-1.2652996084109893,74.87000274658203,1.3461541283057623,74.54000091552734,-0.01688626838795204
6265,2016-12-02,72.41999816894531,73.5999984741211,72.16000366210938,73.04000091552734,9227900.0,-0.005766037754821207,-1.5263249476311898,0.5486726261207735,25.00004768362487,45.8273357475072,2.094294831520955,2.7734684045883284,3.200508286183563,6.505915090760311,15.151457230617844,1.4399948120117188,0.13121411662388027,-2.632501983642584,-5.9020162312132385,0.6370122639280709,-4.267259107427904,-0.9977448598572636,7.434401855468749,7.926664743810418,-25.220389863959554,1.6347571237853256,12,1.4350051879882812,3.2750015258789062,3.1725025177001953,4.7350006103515625,1.3499984741210938,4,0.02402658847221839,1.09599609375,72.83999633789062,1.0410940292423942,73.69999694824219,-1.2652996084109893,74.87000274658203,0.02402658847221839
6266,2016-12-05,72.36000061035156,72.97000122070312,71.93000030517578,72.79000091552734,9985900.0,-0.0008284667234288445,1.63291065892783,0.6935458069279518,21.604184021129356,42.30827272013865,2.01153174321999,2.9807789624006773,3.0372666741902776,6.422124066346967,13.846686108721476,1.0400009155273438,-0.03271836493553337,-2.688999557495123,-5.970462310885608,0.5924631958953626,-4.329730934190366,-1.0482681807998802,7.186623559570307,12.391935271096258,-17.664261540535147,1.640731376695243,12,1.3800010681152344,3.3349990844726562,3.3599987030029297,4.7949981689453125,1.0,0,0.05555550869483161,-1.5263249476311898,72.41999816894531,1.09599609375,72.83999633789062,1.0410940292423942,73.69999694824219,0.05555550869483161
6267,2016-12-06,72.47000122070312,72.66999816894531,71.94999694824219,72.66999816894531,8723900.0,0.001520185315418976,6.200122072175174,0.46510885186565176,23.924784936478204,38.567967362008616,1.6852685737033113,2.8989059850298275,2.7248808426777487,6.149471916876138,13.774036565925051,0.720001220703125,-0.279064957264211,-2.5024990081787166,-5.953868803765332,0.9488707874078983,-4.228183905972031,-0.776814110385402,6.619625517333986,17.142877903104313,-12.750505502455262,1.7256848977933106,12,1.2700004577636719,3.2249984741210938,3.3999996185302734,4.68499755859375,0.5999984741210938,1,0.04884781089966417,1.63291065892783,72.36000061035156,-1.5263249476311898,72.41999816894531,1.09599609375,72.83999633789062,0.04884781089966417
6268,2016-12-07,72.77999877929688,72.9000015258789,71.55000305175781,71.77999877929688,13061000.0,0.004277598363075397,1.1774072478926967,-5.0000762951094835,28.243261912666213,34.63071767221877,1.2425713581928477,2.6242172204833594,2.2560935572486187,5.672822676516148,13.767428201346355,1.3499984741210938,-0.41926180156426085,-2.1295013427734375,-5.696599716310374,1.4375970307634987,-3.9130505295419056,-0.3459521560049694,5.880050372768551,49.596687360409526,17.689630291540443,1.7835491867684703,12,0.7700042724609375,2.9150009155273438,2.9200000762939453,4.375,-0.8699951171875,2,0.03723549230456369,6.200122072175174,72.47000122070312,1.63291065892783,72.36000061035156,-1.5263249476311898,72.41999816894531,0.03723549230456369
6269,2016-12-08,72.0199966430664,72.5999984741211,70.83000183105469,72.45999908447266,12333500.0,-0.010442458765836937,3.9166490060611197,-0.44000244140625,27.002589455484923,30.7279704725291,1.6632878453060016,3.0316598663953016,2.8542273537888434,6.283852892333016,14.067119256296353,1.9499969482421875,-0.6152306990995555,-2.5670032501220703,-5.939706075674124,0.8056995754299834,-4.253354662898104,-0.8806518373460364,6.071248820974404,42.960153579622606,10.055241943221915,1.6863514127760293,12,1.1150054931640625,3.3950042724609375,3.3625030517578125,5.135002136230469,0.1100006103515625,3,0.05304082022880774,1.1774072478926967,72.77999877929688,6.200122072175174,72.47000122070312,1.63291065892783,72.36000061035156,0.05304082022880774
6270,2016-12-09,72.69999694824219,73.12999725341797,71.94999694824219,72.33999633789062,9936300.0,0.009441826393659536,-1.0701770823573504,-0.8181786655569427,37.13135317176638,29.042584050418906,0.6188194278367973,2.0520492924084834,2.0527071094625455,5.43784250205357,14.200099595254297,1.1800003051757812,-0.8376071540481718,-1.6300029754638672,-4.73143406173682,1.4714281108090859,-3.1807185186003437,-0.07928743232739066,4.665124152500013,81.30429734795084,43.96771482745682,1.5507155431364743,12,0.4150047302246094,2.7150039672851562,2.4625015258789062,4.4550018310546875,-1.1299972534179688,4,0.03177448810118744,3.9166490060611197,72.0199966430664,1.1774072478926967,72.77999877929688,6.200122072175174,72.47000122070312,0.03177448810118744
6271,2016-12-12,73.47000122070312,73.68000030517578,72.12999725341797,72.55999755859375,9475900.0,0.01059153101490673,1.3308284478505787,2.5277836646462934,40.40661574598731,27.5933510615841,-0.35640581264480886,1.1064344300534117,1.1270050874190218,4.49535946092125,15.140648035707413,1.5500030517578125,-1.2242307080095287,-0.7124988555908232,-3.672798848323012,2.2478011371413658,-2.1926488519569176,0.7676511407752713,3.2416079530703286,92.631607126126,51.57842753836531,1.480149996366096,12,-0.5149993896484375,1.9449996948242188,1.3674983978271484,3.4199981689453125,-2.4599990844726562,0,0.004083236931793355,-1.0701770823573504,72.69999694824219,3.9166490060611197,72.0199966430664,1.1774072478926967,72.77999877929688,0.004083236931793355
6272,2016-12-13,74.83999633789062,75.87000274658203,73.4000015258789,73.41000366210938,12693000.0,0.018647000060229235,-2.4069054058320267,1.5714141990006372,52.178881122429786,30.857109707415265,-1.9345427994882272,-0.43636272289337796,-0.3508390048120873,2.970118241090617,15.528400964476585,2.470001220703125,-1.581586332590021,0.7529964447021484,-1.9724731333581786,3.4784660227624755,-0.609738344328008,2.115731233732305,1.2834521016109477,79.56336861927663,33.80660818045814,1.3627347890301633,12,-1.4899940490722656,0.5750045776367188,-0.14749717712402344,1.9050025939941406,-4.149993896484375,1,-0.019775464991434788,1.3308284478505787,73.47000122070312,-1.0701770823573504,72.69999694824219,3.9166490060611197,72.0199966430664,-0.019775464991434788
6273,2016-12-14,75.70999908447266,76.31999969482422,74.86000061035156,74.86000061035156,11822800.0,0.01162483684063953,-2.4352981303461956,0.5944075718127108,52.34283242986849,34.2038389421595,-2.7819996892146435,-1.4300926101821005,-1.29533684356349,1.916418028853542,16.335753976297916,1.4800033569335938,-1.7142451464450232,1.6549991607666072,-0.9718404386919559,4.28183876022517,0.34157936103731856,2.968418960495896,-4.879997253417969,88.8888734478901,44.064958056999174,1.313419799729284,12,-2.134998321533203,-0.2949981689453125,-1.1824989318847656,1.0200004577636719,-5.459999084472656,2,-0.034869890656092695,-2.4069054058320267,74.83999633789062,1.3308284478505787,73.47000122070312,-1.0701770823573504,72.69999694824219,-0.034869890656092695
6274,2016-12-15,75.55000305175781,75.98999786376953,74.91000366210938,75.80000305175781,9448800.0,-0.0021132747939454077,2.428609489669872,-0.29411817504555204,50.6271411446,37.051293771156736,-2.4553714396433293,-1.3760906560031003,-1.223869571313017,2.00967490925359,17.18673734808831,1.0799942016601562,-1.9042700757617013,1.51750297546387,-1.0461393359659183,4.081145286893658,0.23568181974897584,2.799324131178764,-4.61020126342774,82.37995059228157,40.85835640324936,1.2818211557148969,12,-1.9750022888183594,-0.13500213623046875,-1.160003662109375,1.1799964904785156,-3.6399993896484375,3,-0.04818000321131355,-2.4352981303461956,75.70999908447266,-2.4069054058320267,74.83999633789062,1.3308284478505787,73.47000122070312,-0.04818000321131355
6275,2016-12-16,74.0999984741211,74.95999908447266,73.94000244140625,74.43000030517578,14437500.0,-0.019192647505829386,-2.138480679844124,1.32000732421875,47.63947373591182,39.9441037394659,-0.8291964134934773,-0.04495410628744878,0.1627753870891553,3.372015423693,17.912601060892946,1.6100006103515625,-1.6985350297872799,0.14149856567382812,-2.3173637251737347,2.600360856521391,-1.0879325797499462,1.3709297110976024,-3.0525927276611355,47.016708182202215,5.517168690325512,1.2294311454237814,12,-0.5249977111816406,1.31500244140625,1.595001220703125,2.6300010681152344,-2.8799972534179688,4,-0.026585712027931252,2.428609489669872,75.55000305175781,-2.4352981303461956,75.70999908447266,-2.4069054058320267,74.83999633789062,-0.026585712027931252
6276,2016-12-19,74.4000015258789,75.30000305175781,73.55000305175781,73.61000061035156,8212200.0,0.004048624263637279,-2.8461706141270176,-2.393928885189809,47.47039403445954,42.5602825281305,-0.9045129936486518,-0.3818624653242466,-0.16713673750635394,2.993984809489831,18.446626073192757,1.75,-1.3947919583017807,0.45250167846680256,-1.9958462298992288,2.900849586832834,-0.7716722757162131,1.6766756326498182,-3.247143900451661,34.24659681759987,-4.465926668877813,1.2241739541830157,12,-0.8250007629394531,-0.22999954223632812,1.2949981689453125,2.329998016357422,-3.1399993896484375,0,-0.03803765823943317,-2.138480679844124,74.0999984741211,2.428609489669872,75.55000305175781,-2.4352981303461956,75.70999908447266,-0.03803765823943317
6277,2016-12-20,74.05000305175781,74.62999725341797,73.43000030517578,74.51000213623047,8452000.0,-0.004704280469663091,2.4286150257768475,-0.5822766473195747,52.066151434902444,45.207270252823406,-0.34287911414853056,-0.11078990442950953,0.14020951036316376,3.291390145526009,19.03554110199053,1.1999969482421875,-1.1114201304195888,0.14900321960449503,-2.2516385328945177,2.5496449721035077,-1.0513176566450113,1.3493240958540014,-2.7938025849426253,21.453386765505623,-20.560181662755628,1.2003208762495092,12,-0.4750022888183594,-0.07000350952148438,1.6449966430664062,2.6799964904785156,-2.5400009155273438,1,-0.041053353008000726,-2.8461706141270176,74.4000015258789,-2.138480679844124,74.0999984741211,2.428609489669872,75.55000305175781,-0.041053353008000726
6278,2016-12-21,73.95999908447266,74.83000183105469,73.55999755859375,74.02999877929688,7018700.0,-0.0012154485290466477,-1.9195408346706655,0.15217355248536316,57.27274078404368,48.570620400441044,-0.0758678621602229,-0.06341671792662851,0.23947327013024733,3.3119362269962664,19.367248895306222,1.2700042724609375,-0.7807646119178173,0.08399925231933025,-2.3025037899418237,2.470502294580484,-1.1092522688112467,1.2772507734499072,-2.602522633097294,20.703097060296116,-25.010868637112893,1.1932515211305756,12,0.17499923706054688,0.01000213623046875,1.7350006103515625,2.770000457763672,-1.5100021362304688,2,-0.04421304331455733,2.4286150257768475,74.05000305175781,-2.8461706141270176,74.4000015258789,-2.138480679844124,74.0999984741211,-0.04421304331455733
6279,2016-12-22,73.30000305175781,73.75,72.91999816894531,73.68000030517578,8413800.0,-0.008923689033054738,2.19233534339833,5.428555858310626,55.54159075709706,50.61620235436668,0.877019432814933,0.4627892706217125,0.9267187878083121,3.9121421316055063,19.720599727081943,1.0400009155273438,-0.4850067500941151,-0.47599678039550497,-2.777352069076315,1.825358508285305,-1.62667442473591,0.6746808639449,-1.8432761355134772,15.966558957788376,-33.10096125161847,1.1506776443404039,12,0.9249954223632812,0.5549964904785156,2.3949966430664062,3.4299964904785156,-0.48000335693359375,3,-0.04160986254808441,-1.9195408346706655,73.95999908447266,2.4286150257768475,74.05000305175781,-2.8461706141270176,74.4000015258789,-0.04160986254808441
6280,2016-12-23,73.63999938964844,73.88999938964844,73.22000122070312,73.30000305175781,5307600.0,0.004638421879062493,-1.67999267578125,-0.8947336719738189,57.78587949642291,52.54723165997063,0.7648131207340612,-0.019998376422222464,0.6175174491025359,3.505422862803229,20.195724511692916,0.6699981689453125,-0.22691153568298716,-0.046000289916989345,-2.210046824583273,2.1180462447492943,-1.1280235572501311,1.0360229774161525,-2.0860070178325003,30.252090065138226,-22.485757790789044,1.082023267333143,12,0.9799995422363281,-0.06499862670898438,2.0550003051757812,3.0900001525878906,-1.3899993896484375,4,-0.023492609205293502,2.19233534339833,73.30000305175781,-1.9195408346706655,73.95999908447266,2.4286150257768475,74.05000305175781,-0.023492609205293502
6281,2016-12-27,73.7300033569336,74.80000305175781,73.51000213623047,73.5199966430664,6632900.0,0.0012222157527312927,-10.217607642805016,0.6176734583969123,57.6829355660775,53.15879326482038,0.7996620214811259,-0.18318892669117304,0.5699829379734069,3.3536514316309507,20.070912620703808,1.2900009155273438,0.1336848936906705,0.08450355529785725,-2.042244695476043,2.2112518060717576,-0.9788705700891001,1.1478776806848145,-2.080690838657489,42.4085672743541,-14.219118329503814,1.0633741253869515,12,0.8899955749511719,-0.15500259399414062,2.3799972534179688,2.9999961853027344,-1.3900070190429688,1,-0.034043157764137355,-1.67999267578125,73.63999938964844,2.19233534339833,73.30000305175781,-1.9195408346706655,73.95999908447266,-0.034043157764137355
6282,2016-12-28,72.7699966430664,73.69999694824219,72.62000274658203,73.61000061035156,6387600.0,-0.013020570597558567,1.117642658927543,-3.9998910121339826,49.943490843447655,52.892199755218066,1.6038189217289442,0.6444660507549145,1.5657255652894833,4.2354621266536725,20.148230021908738,1.1100006103515625,0.3402408774000918,-0.7705028533935518,-2.849527073755752,1.3085213669686482,-1.8100149635746448,0.26900925678754106,-1.027270381259342,6.787056951209829,-48.63439856402227,1.0395121101810985,12,1.535003662109375,0.8050041198730469,3.400003433227539,3.960002899169922,-0.37999725341796875,2,-0.020750234663915013,-10.217607642805016,73.7300033569336,-1.67999267578125,73.63999938964844,2.19233534339833,73.30000305175781,-0.020750234663915013
6283,2016-12-29,72.12999725341797,72.8499984741211,71.94000244140625,72.7699966430664,7533600.0,-0.008794825053896949,1.2749814034217704,0.7619004368715997,50.630014157621524,52.892518978887125,1.8803271568003765,1.2235460778639862,2.209937479703072,4.8034481530281,19.985600279191658,0.9099960327148438,0.45868801482697563,-1.3320022583007756,-3.50222928040381,0.8382247638022591,-2.417115769352293,-0.24688874724925824,-0.295725522950562,6.643173827447675,-48.27445795030846,1.0851135110515204,12,1.4900054931640625,1.4450035095214844,4.280002593994141,4.600002288818359,1.0,3,-0.008595523926186233,1.117642658927543,72.7699966430664,-10.217607642805016,73.7300033569336,-1.67999267578125,73.63999938964844,-0.008595523926186233
6284,2016-12-30,71.61000061035156,72.26000213623047,71.30000305175781,72.02999877929688,9220900.0,-0.007209159335463067,1.1818039950062422,0.6562477648236893,43.64063356859506,52.44820340474082,1.9921563092473207,1.735657882799586,2.7304479848402394,5.2542230514515325,19.494357594787445,0.9599990844726562,0.34005099554811125,-1.79049911499024,-4.1001731778188315,0.5191749478383514,-2.9453361464045287,-0.6356620835759514,4.709999084472656,8.857073102678571,-40.957987195130045,1.154837031414293,12,1.69000244140625,1.9650001525878906,4.742498397827148,5.119998931884766,-4.779998779296875,4,0.011730154038976481,1.2749814034217704,72.12999725341797,1.117642658927543,72.7699966430664,-10.217607642805016,73.7300033569336,0.011730154038976481
6285,2017-01-03,74.16000366210938,74.2300033569336,72.18000030517578,72.33999633789062,10953700.0,0.0356095940514376,1.0918326832800056,-4.333369663941871,53.33334316185511,53.09964219667366,-0.6128920285752173,-0.7139068972437883,0.17932982530992092,2.6559895243970715,18.18555498497681,2.6200027465820312,0.1994761141959316,0.6725036621093778,-1.6126154657513752,2.957622789970131,-0.47005590182099866,1.8150632260397543,2.059596099853522,81.71430315290179,35.77379366415653,1.1425595639303774,1,-1.095001220703125,-0.5850028991699219,1.5049972534179688,2.569995880126953,-8.570007324218764,1,-0.018069092517720597,1.1818039950062422,71.61000061035156,1.2749814034217704,72.12999725341797,1.117642658927543,72.7699966430664,-0.018069092517720597
6286,2017-01-04,76.37999725341797,76.9800033569336,74.37999725341797,74.52999877929688,14914200.0,0.029935187185580636,-1.418608612338319,1.0164785874777826,56.875001277241864,53.63395884582248,-2.818927102217785,-2.7587322326692743,-2.015360695186473,0.38948700650649926,17.042325089533243,2.8199996948242188,0.12978640876295344,2.6914974212646428,0.13309859542371782,5.249896247105568,1.4122980083441803,3.970696834185105,-5.079994201660156,89.43651282960528,45.77660411188323,1.2791994129204625,1,-2.2399940490722656,-2.474994659423828,-0.80999755859375,0.3500022888183594,-10.019996643066406,2,-0.05407171251545384,1.0918326832800056,74.16000366210938,1.1818039950062422,71.61000061035156,1.2749814034217704,72.12999725341797,-0.05407171251545384
6287,2017-01-05,76.01000213623047,76.8499984741211,75.56999969482422,76.83999633789062,9413100.0,-0.004844136298668755,2.0117672402186497,-0.44864588445375553,51.401883819261734,52.98164140529115,-2.3933548172294934,-2.223954382418327,-1.61932689899038,0.7089124190157179,15.837313629971817,1.279998779296875,0.19207007079293703,2.1445022583007756,-0.5453901433796773,4.834394659981228,0.7995560574605491,3.489448459141002,-4.596399078369146,82.92251463755676,43.125532812859646,1.344946200840229,1,-1.8699989318847656,-2.104999542236328,-0.44500160217285156,0.7199974060058594,-8.360000610351577,3,-0.048283195568949,-1.418608612338319,76.37999725341797,1.0918326832800056,74.16000366210938,1.1818039950062422,71.61000061035156,-0.048283195568949
6288,2017-01-06,75.48999786376953,76.5,75.41000366210938,76.44999694824219,8980000.0,-0.006841261121515951,1.0565867983330575,1.156633483164658,49.72872893380986,52.33576786937035,-1.8254635844792233,-1.5710632098411708,-1.087171509798182,1.1749694992890056,14.328697727712408,1.089996337890625,0.2243853163993066,1.4889980316162053,-1.243350166080134,4.2213462293125446,0.12282393276804271,2.855172130464368,-3.9650667999267597,73.76751033259055,37.73119110644244,1.3661740988481683,1,-1.3499946594238281,-1.5849952697753906,0.0175018310546875,1.2400016784667969,-7.939994812011719,4,-0.04106502267645318,2.0117672402186497,76.01000213623047,-1.418608612338319,76.37999725341797,1.0918326832800056,74.16000366210938,-0.04106502267645318
6289,2017-01-09,75.83999633789062,76.08999633789062,75.2699966430664,75.93000030517578,10165300.0,0.004636355597104513,3.000037216918811,0.093754221999698,58.73492983790599,52.44121790731291,-1.9861374398159768,-1.7077611003565778,-1.4519719014984673,0.7788982583357438,12.360500942945722,0.8199996948242188,0.24304364987433758,1.647996520996088,-1.0348972948373074,4.3308903368294835,0.30654961307939743,2.9894434289127787,-4.205963828186043,76.24986886986487,39.88393884459924,1.3414469079166953,1,-1.6999931335449219,-1.9349937438964844,-0.5899982452392578,0.8900032043457031,-6.0399932861328125,0,-0.0357331120164982,1.0565867983330575,75.48999786376953,2.0117672402186497,76.01000213623047,-1.418608612338319,76.37999725341797,-0.0357331120164982
6290,2017-01-10,75.01000213623047,76.5,74.93000030517578,76.45999908447266,8869800.0,-0.010944016900558351,1.0522888201854992,16.110367042468425,52.90753659785417,51.91061802195477,-1.0520005406785913,-0.7334375108804636,-0.6612366181002756,1.5343732606234965,10.888435455576204,1.5699996948242188,0.20293090123806223,0.7025020599365206,-1.9078564701617893,3.3128605900348305,-0.6026772051126414,2.0076813249856826,-3.2690502095813088,24.23090014906628,-11.890751540967763,1.3051792650491556,1,-0.8699989318847656,-1.1049995422363281,-0.04750251770019531,1.7199974060058594,-4.700004577636719,1,-0.10905212734589131,3.000037216918811,75.83999633789062,1.0565867983330575,75.48999786376953,2.0117672402186497,76.01000213623047,-0.10905212734589131
6291,2017-01-11,73.7699966430664,75.55000305175781,73.01000213623047,75.5199966430664,14165700.0,-0.016531201944402163,1.8066109710759477,1.2068990918370568,48.76974307437857,51.78020160316932,0.2171055663669108,0.5588476552374004,0.5871556445005268,2.6936488454399807,9.41351210039308,2.5400009155273438,0.19935919726475504,-0.5525032043456974,-3.145991856997682,2.0409854483062873,-1.8492475306716898,0.7442411219802949,-1.9242636878115604,19.79154249020496,-17.434319913757236,1.2967443263259895,1,0.3700065612792969,0.13500595092773438,1.0050048828125,2.9500045776367188,-3.9199981689452983,2,-0.1108851928617327,1.0522888201854992,75.01000213623047,3.000037216918811,75.83999633789062,1.0565867983330575,75.48999786376953,-0.1108851928617327
6292,2017-01-12,73.36000061035156,73.68000030517578,72.93000030517578,73.52999877929688,7057700.0,-0.005557761303671915,2.1914810726576195,0.09714181082589286,47.43590161593332,51.4253002096484,0.8041611315466355,0.8983394099893474,1.0090066542235263,3.0131646874544344,9.598809734253354,0.839996337890625,0.13677370131129862,-0.8884994506835966,-3.5041790506234634,1.7271801492562702,-2.196339250653537,0.4193403492863439,-1.4115822470631372,12.044827505145033,-26.144514499350638,1.307839799969934,1,0.7800025939941406,0.5450019836425781,1.3575000762939453,3.3349990844726562,-4.069999694824219,3,-0.09541984653435587,1.8066109710759477,73.7699966430664,1.0522888201854992,75.01000213623047,3.000037216918811,75.83999633789062,-0.09541984653435587
6293,2017-01-13,73.06999969482422,73.77999877929688,73.0,73.62999725341797,8269100.0,-0.0039531204077774,-1.2285776566757494,3.2941387667175297,48.98498025312364,52.019116507929354,1.3874265237001566,1.0334002542301306,1.293552370738837,3.211357899473157,10.08971546473604,0.779998779296875,0.059103151301584944,-1.0465003967285185,-3.617711775543725,1.5247109820866882,-2.332106086136122,0.23910529267908487,-1.0209496316628872,3.9215518659961917,-35.547134817144745,1.285605689407601,1,1.5100021362304688,0.8350028991699219,1.647500991821289,3.625,-4.239997863769531,4,-0.07417542345123673,2.1914810726576195,73.36000061035156,1.8066109710759477,73.7699966430664,1.0522888201854992,75.01000213623047,-0.07417542345123673
6294,2017-01-17,71.91000366210938,72.91999816894531,71.7300033569336,72.91999816894531,11706600.0,-0.015875133947715225,1.356438186460395,1.8035694822888284,42.88067244198518,50.85770865016603,2.8993509912218656,2.009755722867169,2.484792553016078,4.263086877874713,10.856807387087628,1.339996337890625,0.10498769618328652,-2.024496459960943,-4.682318035791127,0.6333251158692406,-3.353407247876035,-0.6955856720458513,5.069999694824219,3.7735939591787124,-35.338243206669645,1.3289107879150952,1,2.4449996948242188,1.9949989318847656,2.7124977111816406,4.349994659423828,-2.5400009155273438,1,-0.06063135013646126,-1.2285776566757494,73.06999969482422,2.1914810726576195,73.36000061035156,1.8066109710759477,73.7699966430664,-0.06063135013646126
6295,2017-01-18,72.12999725341797,72.47000122070312,71.5,72.23999786376953,9910000.0,0.003059290503478529,2.403469322197237,0.1089120877460682,43.48530842552198,49.36996499997493,2.6385949886325193,1.722943517087515,2.3234220835265518,3.9504944894871414,11.076023951084716,0.970001220703125,0.2061124582746885,-1.7060028076171818,-4.481416268345825,1.0694106531114613,-3.0937095379814963,-0.31829607725286735,4.745006103515621,15.55547601734603,-22.183484407353255,1.3877067303643214,1,2.045001983642578,2.0100059509277344,2.1450042724609375,3.285003662109375,-2.1899948120117188,2,-0.032302707477917525,1.356438186460395,71.91000366210938,-1.2285776566757494,73.06999969482422,2.1914810726576195,73.36000061035156,-0.032302707477917525
6296,2017-01-19,71.56999969482422,72.25,71.2300033569336,71.81999969482422,9810900.0,-0.007763726326319942,-1.1935584432631094,2.272714662227771,44.94949689557469,48.65303311956526,2.7318219082523285,2.171381542896256,2.9151448770534216,4.420402984467529,11.12082872386846,1.0199966430664062,0.42421974174119725,-2.124500274658203,-5.062637310966636,0.8136367616502298,-3.5935687928124196,-0.6554317565039867,5.090003527832025,13.333213656341533,-27.151044981483913,1.4690685181542162,1,2.295001983642578,2.535003662109375,2.6950016021728516,3.845001220703125,-1.0699996948242188,3,-0.017605171742394066,2.403469322197237,72.12999725341797,1.356438186460395,71.91000366210938,-1.2285776566757494,73.06999969482422,-0.017605171742394066
6297,2017-01-20,71.01000213623047,72.0,70.58000183105469,71.97000122070312,10270300.0,-0.007824473396417342,1.7843192986917789,3.839996337890625,45.2542469317478,48.15586845266948,2.802718130960514,2.6266206500251315,3.450401029354566,4.891090417938074,11.220569999164427,1.4199981689453125,0.3333339622594593,-2.5324977874755916,-5.698872098111536,0.6338765231603531,-4.115684942793564,-0.9493106321576192,5.324201094482419,13.437522351763107,-30.03330309608799,1.5831871553179715,1,2.529998779296875,2.770000457763672,3.174999237060547,4.404998779296875,-0.529998779296875,4,-0.01633577844264711,-1.1935584432631094,71.56999969482422,2.403469322197237,72.12999725341797,1.356438186460395,71.91000366210938,-0.01633577844264711
6298,2017-01-23,70.69000244140625,71.29000091552734,70.30000305175781,70.87000274658203,9657600.0,-0.004506403115019042,-1.062497516470766,0.18750049670584681,46.0344823050291,46.74470761568316,2.648782740241586,2.8344007101719626,3.7401412329143824,5.144559924586886,11.540800317752344,0.9899978637695312,-0.007845631557856336,-2.68899765014649,-6.093358390556574,0.7153630902635939,-4.391178020351532,-0.9868172799414481,5.183864677333986,14.885500628989423,-31.602033945496498,1.7021803702050415,1,2.7099990844726562,2.950000762939453,3.6924991607666016,4.724998474121094,-0.5,0,-0.019804802341594874,1.7843192986917789,71.01000213623047,-1.1935584432631094,71.56999969482422,2.403469322197237,72.12999725341797,-0.019804802341594874
6299,2017-01-24,70.25,70.9800033569336,69.77999877929689,70.5999984741211,10912800.0,-0.006224394202998695,1.1621543600634834,1.9444326707074133,29.399294138454977,44.13268067574992,2.472461645706886,3.198160067540016,4.001333430777791,5.518789944656191,11.562501877619583,1.2000045776367045,-0.2917908768455675,-2.9764999389648494,-6.657753082332178,0.7047532044024791,-4.817126510648507,-1.1358733672811923,5.066480712041994,17.472148480928933,-23.544911782597982,1.8406265716836627,1,2.4150009155273438,3.1300010681152344,4.245000839233398,5.165000915527344,0.279998779296875,1,-0.02021349706683717,-1.062497516470766,70.69000244140625,1.7843192986917789,71.01000213623047,-1.1935584432631094,71.56999969482422,-0.02021349706683717
6300,2017-01-25,71.91000366210938,72.33999633789062,70.72000122070312,70.81999969482422,14001600.0,0.023629945368105032,-1.511618554201191,-3.114310626702997,24.971998451905264,41.48848682880843,0.36484676220207746,1.4776647526883266,2.198432280545944,3.7946540931173445,11.342615411580642,2.089996337890625,-0.5061316699431302,-1.2299964904785128,-4.9514210547737605,2.491428073816735,-3.0907087726261295,0.630715791669104,2.7420992180032044,83.20339508380412,46.31538946480595,1.8607122821476212,1,-0.1300048828125,1.4699974060058594,2.5849971771240234,3.5049972534179688,-1.1700057983398438,2,-0.03532194112327258,1.1621543600634834,70.25,-1.062497516470766,70.69000244140625,1.7843192986917789,71.01000213623047,-0.03532194112327258
6301,2017-01-26,71.22000122070312,71.8499984741211,71.1500015258789,71.77999877929688,8580100.0,-0.009595360954901766,1.0,-0.5137573581392745,24.10808180367283,38.89650684966838,0.7320789256495175,2.076442881238833,2.7803508974563726,4.4311893800600615,11.857670159226997,0.7600021362304688,-0.9089192916217712,-1.7944988250732479,-5.600478616564033,2.011480966417537,-3.69748872081864,0.10849107067214447,2.8474491673115665,56.250149011753805,24.144824583932866,1.902989895745396,1,0.55999755859375,2.1599998474121094,3.2749996185302734,4.194999694824219,-1.0999984741210938,3,-0.01797246219261206,-1.511618554201191,71.91000366210938,1.1621543600634834,70.25,-1.062497516470766,70.69000244140625,-0.01797246219261206
6302,2017-01-27,71.26000213623047,72.16999816894531,71.16000366210938,71.43000030517578,6939700.0,0.0005616528340597338,-4.459501814582646,0.30356948228882835,25.883688560243584,36.329696661570594,0.40551042516790403,2.021141677629558,2.619863944252046,4.345873673661046,11.719429837544517,1.0099945068359375,-1.2158781508958754,-1.6789981842041044,-5.564477688664226,2.2064813202560174,-3.621737936434158,0.2637415680259494,2.29295405873809,57.812686264692324,29.697705860309963,1.942739752230059,1,0.089996337890625,2.1199989318847656,2.612499237060547,4.154998779296875,-2.2400054931640767,4,-0.010665199458983254,1.0,71.22000122070312,-1.511618554201191,71.91000366210938,1.1621543600634834,70.25,-0.010665199458983254
6303,2017-01-30,71.51000213623047,71.66999816894531,70.75,71.0,7242500.0,0.0035082794345426827,1.2168785447058066,-3.0000448792747507,25.028841254741977,34.346159862988024,-0.0995110097331775,1.815387501232209,2.262693984956556,4.0357451327607805,11.246138523619456,0.9199981689453125,-1.3959101149974344,-1.3979984283447209,-5.3203727711376985,2.5243759144482567,-3.3591855997412097,0.5631887430517679,1.5901991688574952,67.578320577927,43.67037040788413,1.9611871713964886,1,-0.38500213623046875,1.8699989318847656,2.267498016357422,3.904998779296875,-1.8100051879882812,0,-0.014403562418228821,-4.459501814582646,71.26000213623047,1.0,71.22000122070312,-1.511618554201191,71.91000366210938,-0.014403562418228821
6304,2017-01-31,72.44999694824219,72.58000183105469,70.98999786376953,71.12999725341797,10365500.0,0.013144941741449978,1.0126511987252227,2.588223854473649,35.42136806130634,33.45016648918629,-1.067065841512047,0.9924322651816055,1.2355256462833495,3.0350484730889775,10.14262503956099,1.5900039672851562,-1.5203880613196787,-0.5000034332275334,-4.381634426366986,3.3816275599119194,-2.44081892979726,1.440812063342193,0.2517800537508492,93.0104924649499,66.28715104114869,1.9408154965697286,1,-1.2699966430664062,0.9300041198730469,1.6025028228759766,2.9650039672851562,-4.05999755859375,1,-0.031193852339986505,1.2168785447058066,71.51000213623047,-4.459501814582646,71.26000213623047,1.0,71.22000122070312,-0.031193852339986505
6305,2017-02-01,72.81999969482422,72.87999725341797,72.05999755859375,72.72000122070312,7441800.0,0.005107008449515282,6.454759840471649,0.07575643730312401,43.99495359662338,33.344106122636134,-1.485069623188508,0.5448259996661591,0.7943913758357866,2.59358451870591,10.445416230905504,0.8199996948242188,-1.650663384761927,-0.06300048828124716,-3.9027247862383945,3.7767238096759,-1.9828626372598137,1.8568616606973194,-3.0400009155273295,97.18320957937983,66.70863851231941,1.9198621489785732,2,-1.4900016784667969,0.5600013732910156,1.2199993133544922,2.595001220703125,-4.629997253417969,2,-0.031447417263448685,1.0126511987252227,72.44999694824219,1.2168785447058066,71.51000213623047,-4.459501814582646,71.26000213623047,-0.031447417263448685
6306,2017-02-02,72.25,72.83000183105469,71.77999877929688,72.61000061035156,8814200.0,-0.00782751575409213,1.624997615823304,-3.600061036087587,43.122666036398016,33.1072638009306,-0.9034784471184167,0.8322206794601072,1.3161178973486187,3.1030920339766794,9.79314940781573,1.0500030517578125,-1.6211939424959212,-0.4265003204345703,-3.9012331645963485,3.048232523727208,-2.1638667425154523,1.3108661016463117,-2.4080012512206963,70.4226260194926,36.06290445882527,1.7373664220808858,2,-0.9200019836425781,1.1300010681152344,1.8474998474121094,3.1650009155273438,-4.150001525878892,3,-0.02089968354644245,6.454759840471649,72.81999969482422,1.0126511987252227,72.44999694824219,1.2168785447058066,71.51000213623047,-0.02089968354644245
6307,2017-02-03,72.33999633789062,72.75,71.7699966430664,72.73999786376953,8034300.0,0.0012456240538494256,3.666618226735209,1.1111134658585173,45.362105987678554,33.03255532122499,-0.8772245625468997,0.4776696613573108,1.1662931919227049,2.9397390664064744,9.1081902012603,0.9800033569335938,-1.6151659478697553,-0.15300369262695312,-3.2540375797538985,2.9480301944999923,-1.703520636190433,1.3975132509365267,-2.4372376190185463,74.64781165042285,34.93265566050154,1.5505169435634727,2,-1.0099983215332031,1.0400047302246094,1.7575035095214844,3.0750045776367188,-4.569999694824233,4,-0.03068832877650829,1.624997615823304,72.25,6.454759840471649,72.81999969482422,1.0126511987252227,72.44999694824219,-0.03068832877650829
6308,2017-02-06,72.38999938964844,72.66999816894531,71.44000244140625,72.0199966430664,7635000.0,0.0006912227576603147,1.6451512342387427,-0.9250033378473745,53.55026714188653,35.71599676605072,-0.7383710906962335,0.19343197722258765,1.0725731378323644,2.828539481391857,8.58117636480519,1.2299957275390625,-1.5906530001895334,0.051999282836916905,-2.7096198702114407,2.8136184358852745,-1.328810293687269,1.4328088593611028,-2.427695900085439,74.07417872972559,28.58112676162773,1.3808095765241797,2,-0.5900001525878906,0.9900016784667969,1.5500011444091797,3.0250015258789062,-3.9199981689453267,0,-0.046553429686365555,3.666618226735209,72.33999633789062,1.624997615823304,72.25,6.454759840471649,72.81999969482422,-0.046553429686365555
6309,2017-02-07,73.12999725341797,73.30000305175781,72.41000366210938,72.55999755859375,13325400.0,0.010222376985892678,-1.046005033718901,1.5405282800998,56.86813301977355,39.26001171803608,-1.1475571114276875,-0.8010734675869884,0.26947578005477624,2.038052319151319,8.029891691525432,0.910003662109375,-1.504644507347436,0.927497100830081,-1.330687720828152,3.185681922488314,-0.20159530999903552,2.0565895116591975,-3.109339888577864,90.85990631434736,39.862327390485795,1.129092410829114,2,-1.1049957275390625,0.2500038146972656,0.46750450134277344,2.285003662109375,-4.589996337890625,1,-0.046902781813183636,1.6451512342387427,72.38999938964844,3.666618226735209,72.33999633789062,1.624997615823304,72.25,-0.046902781813183636
6310,2017-02-08,66.83000183105469,67.26999664306639,65.75,67.26999664306639,51547400.0,-0.0861478963349589,5.909157115361655,-0.7719211361111233,31.797238533491694,40.11436246579373,4.867979601801949,5.117028084376841,6.427350947023655,8.230931880559524,8.287056114751838,7.379997253417969,-1.5568366251214343,-4.963498306274417,-7.93204196299213,-1.9949546495567034,-6.447770134633274,-3.47922647791556,6.470001220703125,14.30465423193754,-39.74465886092877,1.4842718283588578,2,2.6949996948242188,4.534999847412109,6.607500076293945,8.584999084472656,2.2299957275390625,2,0.02334277294406495,-1.046005033718901,73.12999725341797,1.6451512342387427,72.38999938964844,3.666618226735209,72.33999633789062,0.02334277294406495
6311,2017-02-09,65.58999633789061,66.79000091552734,65.37999725341797,66.33999633789061,23070600.0,-0.018554623061342923,-1.4102664423491333,1.7045655528775845,30.218963549883668,40.59605968686486,5.839466001041188,6.021513125518126,7.536911179009465,9.356162058689492,9.86843041001881,1.4500045776367188,-1.4244328631985894,-5.794503784179696,-9.71716386582301,-1.8718437025363812,-7.755833825001346,-3.8331737433580457,7.710006713867202,2.6515016506258253,-54.1995302057334,1.9613300408216559,2,3.75000381469728,5.5900039672851705,7.730005264282241,9.825004577636733,3.1200027465820455,3,0.039640284322041364,5.909157115361655,66.83000183105469,-1.046005033718901,73.12999725341797,1.6451512342387427,72.38999938964844,0.039640284322041364
6312,2017-02-10,66.36000061035156,66.77999877929689,65.43000030517578,65.84999847412111,16208400.0,0.011739660244745709,-1.000000000000021,-0.6800028483072728,34.699650072519674,41.67059399995126,4.806786046412142,4.954202156210414,6.632081090592976,8.471661111387803,11.505363667503504,1.349998474121108,-1.3700813936377756,-4.67449951171875,-9.075037474421066,-0.273961549016434,-6.874768493069908,-2.474230530367592,6.623202209472652,12.373770700256529,-47.72902607106279,2.200268981351157,2,2.979999542236328,4.754997253417969,7.662502288818359,9.055000305175781,1.3799972534179688,4,0.026220582395505954,-1.4102664423491333,65.58999633789061,5.909157115361655,66.83000183105469,-1.046005033718901,73.12999725341797,0.026220582395505954
6313,2017-02-13,67.65000152587889,67.79000091552734,66.5,66.80999755859375,15885100.0,0.01943943495573297,1.3035674143909102,1.6470597035020451,41.3333428276861,42.32748008510457,3.2538387032619482,3.412278266090496,5.25718302081124,7.028954061001258,12.991102568668289,1.4300003051757812,-1.2216927712152312,-3.113498687744155,-7.651646732115481,1.424649356627171,-5.382572709929818,-0.8444246655584919,5.029073071289076,28.661649123246242,-35.31207835967216,2.2690740221856656,2,1.6899986267089986,3.2899971008300923,6.37250137329103,7.764999389648452,0.18000030517579546,0,0.0017737637026009612,-1.000000000000021,66.36000061035156,-1.4102664423491333,65.58999633789061,5.909157115361655,66.83000183105469,0.0017737637026009612
6314,2017-02-14,67.55000305175781,68.66999816894531,67.33000183105469,68.59999847412111,14972600.0,-0.0014781740113165576,1.2521045039269114,-1.2499886467879873,33.779762580551406,41.192458861096576,2.889544232245612,3.340139237930501,5.297096586082901,6.975392012307424,13.634960511997305,1.339996337890625,-1.1182846390231873,-2.995497131347662,-7.716934357465462,1.725940094770138,-5.356215744406569,-0.6347785182887549,4.837108451660157,65.95760469543883,4.23386800476505,2.3607186130589004,2,1.7899971008300781,3.389995574951172,6.472499847412109,7.864997863769531,-0.06000518798828125,1,0.013619513358724467,1.3035674143909102,67.65000152587889,-1.000000000000021,66.36000061035156,-1.4102664423491333,65.58999633789061,0.013619513358724467
6315,2017-02-15,69.80000305175781,69.98000335693361,67.66000366210939,67.69999694824219,16656600.0,0.033308658746854736,-1.128447238009939,-2.000014532243388,45.266672770182296,41.43068183151705,0.18562791490772668,0.9556273279321204,3.025457920985943,4.5862302446142,13.901447009221387,2.4300003051757955,-0.9776903677210242,-0.6289974212646428,-5.300536024762096,4.04254118223281,-2.964766723013369,1.7067718804840837,2.3068238816601507,96.08695507951116,32.279938428608205,2.335769301748728,2,-0.4600028991699219,1.1399955749511719,4.222499847412109,5.614997863769531,-2.2900009155273438,2,-0.01805160574701059,1.2521045039269114,67.55000305175781,1.3035674143909102,67.65000152587889,-1.000000000000021,66.36000061035156,-0.01805160574701059
6316,2017-02-16,70.30999755859375,70.66999816894531,69.26000213623047,70.0,10965500.0,0.007306511239802749,1.7378596189742526,0.14761745600395274,46.92952497998947,41.60483949732937,-0.702356002363075,0.3651163382141931,2.501238983941235,3.9410217403642775,13.88974257545717,1.4099960327148438,-1.013844328470995,-0.05600280761719034,-4.696634538413932,4.584628923179551,-2.376318673015561,2.2643130577811803,1.5277561876242203,93.12975654359167,27.384527489858485,2.3203158653983733,2,-0.9699974060058594,0.15500259399414062,3.712505340576172,5.105003356933594,-2.80999755859375,3,-0.017778410516346543,-1.128447238009939,69.80000305175781,1.2521045039269114,67.55000305175781,1.3035674143909102,67.65000152587889,-0.017778410516346543
6317,2017-02-17,69.84999847412111,70.79000091552734,69.70999908447266,70.18000030517578,11186900.0,-0.006542442048718566,-2.5409860669885185,-1.0645304193738467,44.70661850284744,40.622211870769476,-0.7070626441962276,0.7734080210481267,2.9378289407194984,4.273734597521795,13.489207068412046,1.0800018310546875,-1.210011532783426,-0.4580017089843551,-5.0937367687863,4.17773335081759,-2.7758692388853348,1.8598658209166246,1.7294450123848577,78.08852585546158,12.05570322735015,2.317867529900975,2,-0.5099983215332173,-0.2700004577636861,4.172504425048814,5.565002441406236,-2.75,4,-0.016320678805323285,1.7378596189742526,70.30999755859375,-1.128447238009939,69.80000305175781,1.2521045039269114,67.55000305175781,-0.016320678805323285
6318,2017-02-21,69.29000091552734,70.0,68.83000183105469,70.0,11190400.0,-0.008017144893728845,2.295773739805074,2.1515004392658255,39.67321248967165,38.711665145202595,-0.7074385645266119,1.2892433952242186,3.4574338287241204,4.72377237300141,13.061310842613846,1.1699981689453125,-1.3937516563300676,-0.9479991912841825,-5.601692334924564,3.7056939523561994,-3.2748457631043664,1.3788473805360013,2.041464721655103,56.6473873726872,-5.7262054063270895,2.3268465718201874,2,-1.2050018310546875,0.2899971008300781,4.732501983642578,6.125,-2.029998779296875,1,-0.02236979407241524,-2.5409860669885185,69.84999847412111,1.7378596189742526,70.30999755859375,-1.128447238009939,69.80000305175781,-0.02236979407241524
6319,2017-02-22,68.83000183105469,69.73000335693361,68.66000366210939,69.11000061035156,10073400.0,-0.006638751311801139,-2.4516391021856276,0.3943649864067654,37.03703703703703,39.293864978929854,-1.029837024283296,1.7258926174330185,3.895363092593115,5.074491250839543,12.357328360932579,1.0699996948242188,-1.6479983940418066,-1.336998367309576,-6.033056732726109,3.3590599981069573,-3.6850275500178498,1.0110308153986978,2.263405070777182,37.38016599432032,-19.739682612479783,2.3480291827082693,2,-0.7450027465820312,0.5099983215332031,5.412500381469727,6.584999084472656,-1.3000030517577983,2,-0.014528548211498404,2.295773739805074,69.29000091552734,-2.5409860669885185,69.84999847412111,1.7378596189742526,70.30999755859375,-0.014528548211498404
6320,2017-02-23,69.37000274658203,69.52999877929689,68.43000030517578,68.73999786376953,7529100.0,0.007845429335492371,1.315793700509124,-2.250027247956403,40.625004656615,40.450091768566665,-1.3093396019804686,1.0391206738678562,3.317190386202725,4.444964318244104,12.693727836208149,1.099998474121108,-2.0027857148892565,-0.6699974060058622,-5.304561904824453,3.964567092812729,-2.9872796554151506,1.6472848434034262,1.494867769313288,39.83060162286232,-14.961845240906662,2.3172822494092933,2,-1.2600021362304688,-0.030002593994140625,4.760000228881836,6.0449981689453125,-1.4500045776367188,3,-0.0271011216430308,-2.4516391021856276,68.83000183105469,2.295773739805074,69.29000091552734,-2.5409860669885185,69.84999847412111,-0.0271011216430308
6321,2017-02-24,69.94000244140625,70.06999969482422,69.05000305175781,69.31999969482422,7382400.0,0.008216803694047758,1.3181814241002923,0.9841237163340438,42.4242599389263,41.308381753722955,-1.3381174136735297,0.38821380476264267,2.6900319901509846,3.767725599463276,12.92365368231464,1.0199966430664062,-2.47445159294638,-0.03599777221680256,-4.6371834460200745,4.565187901586469,-2.3365906091184456,2.2645950646848405,0.7054731439899768,63.98312481815537,11.218840268196942,2.3005928369016373,2,-1.2950019836425781,-0.6000022888183594,4.217498779296875,5.474998474121094,-2.840003967285142,4,-0.03474406949315689,1.315793700509124,69.37000274658203,-2.4516391021856276,68.83000183105469,2.295773739805074,69.29000091552734,-0.03474406949315689
6322,2017-02-27,70.5,70.54000091552734,69.80000305175781,69.81999969482422,6354200.0,0.008006827838802355,-1.0555679181104365,1.0967698271088415,44.2201821163159,41.629141674681826,-1.3958907867897636,-0.24415871270838352,2.034038667794988,3.1200609190991884,13.296532647866666,0.7399978637695312,-2.11501764372008,0.5619998931884709,-4.0069768504684475,5.130976636845389,-1.7224884786399883,2.84648826501693,-5.120002746582031,98.10422256130632,46.051199504704954,2.284488371828459,2,-1.4399986267089844,-1.1599998474121094,3.4850025177001953,4.915000915527344,-3.519996643066392,0,-0.04255319148936165,1.3181814241002923,69.94000244140625,1.315793700509124,69.37000274658203,-2.4516391021856276,68.83000183105469,-0.04255319148936165
6323,2017-02-28,70.4800033569336,70.94000244140625,70.01000213623047,70.37000274658203,8828800.0,-0.00028364032718308785,-1.240959647026381,0.16176553085976506,41.522726629289274,42.48947101343048,-1.0417982833394603,-0.32178137988650235,1.9277808797633327,3.063998209065346,13.336629985347423,0.9300003051757812,-1.5831501747888268,0.5935031890869169,-3.9237942695770727,5.1108006477509065,-1.6651455402450779,2.8521519184189117,-4.996806030273433,81.67335884568271,33.10278214510721,2.258648729331996,2,-1.1800003051757812,-1.1400032043457031,3.1799983978271484,4.80999755859375,-4.010002136230483,1,-0.04795693419160385,-1.0555679181104365,70.5,1.3181814241002923,69.94000244140625,1.315793700509124,69.37000274658203,-0.04795693419160385
6324,2017-03-01,70.19000244140625,70.98999786376953,70.01999664306639,70.81999969482422,9629400.0,-0.004114655245668564,1.000015730814335,-5.727215980024969,67.46362949991752,44.95579953895662,-0.3776448732053126,-0.2211112868841667,2.090712374827831,3.2702120724260624,14.037420301809078,0.9700012207031392,-1.1405647764081692,0.4165019989013672,-3.9410348885509165,4.774038886353651,-1.7622664448247747,2.595270442627509,-4.488532910156252,68.75014901175405,15.190616208442314,2.1787684437261428,3,-0.48000335693359375,-0.8500022888183594,3.3299999237060547,4.959999084472656,-3.709999084472642,2,-0.04174384104946727,-1.240959647026381,70.4800033569336,-1.0555679181104365,70.5,1.3181814241002923,69.94000244140625,-0.04174384104946727
6325,2017-03-02,70.52999877929688,70.88999938964844,70.0,70.0,8672900.0,0.004843942528345746,-2.358495998157425,-0.8412715712988192,78.32574767311854,48.44426872708207,-0.6740893638716585,-0.7815349257782032,1.6717226406097012,2.869270453793206,14.849217618351766,0.8899993896484375,-0.8609108939203054,0.8709983825683594,-3.2641534577212923,5.006150222858011,-1.1965775375764736,2.9385743027131923,-4.511217548095701,76.28864357654388,15.616681164733954,2.067575920144827,3,-0.8199996948242188,-1.1899986267089844,2.492502212524414,4.3600006103515625,-3.9499969482421875,3,-0.042535092186625656,1.000015730814335,70.19000244140625,-1.240959647026381,70.4800033569336,-1.0555679181104365,70.5,-0.042535092186625656
6326,2017-03-03,70.73999786376953,70.80999755859375,70.22000122070311,70.66999816894531,6620900.0,0.0029774434723837118,4.6190372388738865,0.13207520009212875,76.83828169922734,52.01445352667984,-0.9126536971230337,-1.1704705159658317,1.373870220095256,2.6144166482345668,15.646388422682886,0.5899963378906392,-0.4294253451754457,1.1564975738525334,-2.8320070867866605,5.145002234491727,-0.8377547564670635,3.1507499041721303,-4.422943634614256,78.99150504888604,11.70575766530763,1.9942523303195947,3,-1.029998779296875,-1.3999977111816406,1.8400020599365234,4.150001525878906,-4.319999694824219,4,-0.0398642886624756,-2.358495998157425,70.52999877929688,1.000015730814335,70.19000244140625,-1.240959647026381,70.4800033569336,-0.0398642886624756
6327,2017-03-06,70.12000274658203,70.5999984741211,69.69999694824219,70.55999755859375,7335900.0,-0.008764420920417293,2.4615666769370717,-6.28566757493188,66.48871477377611,54.99395378046922,-0.2797493389328025,-0.7645164654501002,1.9082794815292061,3.1815046418074076,16.600165644123926,1.0400009155273438,-0.3436186487481052,0.6475021362304716,-3.1363124422064033,4.4313167146673464,-1.2444051529879658,2.539409425448909,-3.5225718993498987,32.55856591141629,-37.97650333564042,1.8919072892184372,3,-0.410003662109375,-0.7800025939941406,2.4599971771240234,4.769996643066406,-4.100006103515639,0,-0.043069083773076944,4.6190372388738865,70.73999786376953,-2.358495998157425,70.52999877929688,1.000015730814335,70.19000244140625,-0.043069083773076944
6328,2017-03-07,69.01999664306639,69.95999908447266,68.77999877929689,69.58999633789061,9044200.0,-0.01568747946989002,-1.2476294277930102,1.2954691265974234,58.657223811308135,57.39619675538823,0.8693503709097854,0.07385925215868383,2.911054508114205,4.2483351254405335,17.55806698915302,1.340003967285142,-0.3519283374010911,-0.2840038299560632,-3.8122974511238255,3.244289791211699,-2.0481506405399443,1.480142980627818,-2.159011774842014,10.859636343549527,-57.765402151090555,1.7641468105838782,3,0.6900024414062642,0.3200035095214986,3.345003128051772,4.62500381469728,-2.7999954223632812,1,-0.029556554409622904,2.4615666769370717,70.12000274658203,4.6190372388738865,70.73999786376953,-2.358495998157425,70.52999877929688,-0.029556554409622904
6329,2017-03-08,69.69999694824219,70.0,68.87999725341797,69.01999664306639,7377200.0,0.009852221649508053,-1.3333412806268825,-1.1929836302552752,49.277410762323925,58.35757521157811,0.3640172572751226,-0.9236390268086581,2.1609969948157755,3.551390625647201,18.82547164598704,1.1200027465820312,-0.26667974634879954,0.5674964904785185,-2.4782039183528184,3.6131968993098553,-0.9553537139371429,2.09034669489418,-2.5912713002851007,43.6017963422303,-20.65930701203156,1.5228502044156662,3,0.18500137329101562,-0.3599967956542969,2.5525035858154297,3.7550010681152344,-3.1899948120117188,2,-0.046341404145793685,-1.2476294277930102,69.01999664306639,2.4615666769370717,70.12000274658203,4.6190372388738865,70.73999786376953,-0.046341404145793685
6330,2017-03-09,68.38999938964844,69.25,67.80999755859375,69.20999908447266,13597000.0,-0.01879480080273932,2.2,-1.2058813629682568,37.56475608623213,57.81763033905654,1.6990561227439827,0.5367409709363926,3.3733098562191373,4.836175401946434,17.3324843595281,1.8899993896484375,-0.07271702761403276,-0.8205009460449162,-3.692892593864471,2.0518907017746386,-2.2566967699547007,0.6156948778648683,-1.048397408742602,19.333394368489586,-39.57094876298897,1.436195823909778,3,1.0099983215332031,0.9500007629394531,3.8900012969970703,5.055000305175781,-1.69000244140625,3,-0.027928001897364108,-1.3333412806268825,69.69999694824219,-1.2476294277930102,69.01999664306639,2.4615666769370717,70.12000274658203,-0.027928001897364108
6331,2017-03-10,68.19000244140625,68.61000061035156,67.44999694824219,68.56999969482422,14480500.0,-0.0029243595558864355,4.043504221053854,0.4634114571218564,38.87399710573276,57.22360978232508,1.8156445064463753,0.9923915696135452,3.4683825376182256,5.014490407372847,15.712343714185298,1.160003662109375,0.21364207516400313,-1.1504981994628878,-3.525183801475279,1.2241874025495036,-2.3378410004690835,0.03684460154330793,2.7999954223632812,23.49222649844869,-31.62285176838672,1.1873428010061977,3,1.0299949645996094,1.1499977111816406,4.164997100830078,5.189998626708984,-2.1300048828125,4,-0.023610508178746437,2.2,68.38999938964844,-1.3333412806268825,69.69999694824219,-1.2476294277930102,69.01999664306639,-0.023610508178746437
6332,2017-03-13,68.09999847412111,68.34999847412111,67.52999877929689,68.31999969482422,8493500.0,-0.0013198997516165045,4.857166212533466,0.5789547653943851,41.48781041528425,57.21973020299119,1.7091408512282698,1.28533539987815,3.481201693705046,5.083825339902461,14.004648655194691,0.8199996948242188,0.39946207110602927,-1.3275020599365064,-3.3427053893887404,0.6877012695157276,-2.3351037246626305,-0.31990039521038227,2.8191993713378736,25.490225410940198,-28.215260731616794,1.007601664726118,3,1.1199989318847514,1.2400016784667827,4.25500106811522,5.280002593994126,-1.8199996948242188,0,-0.02466960855827649,4.043504221053854,68.19000244140625,2.2,68.38999938964844,-1.3333412806268825,69.69999694824219,-0.02466960855827649
6333,2017-03-14,67.76999664306639,68.09999847412111,67.40000152587889,67.41000366210939,6109500.0,-0.004845841974286058,-2.6842210934204775,-1.6363226522402317,42.274006759694906,54.42088323185534,1.804013186530554,1.7125934526493012,3.7492249296757905,5.378734582794564,12.96027624064523,0.6999969482422159,0.5076894559627902,-1.6635036468506001,-3.657022496237289,0.33001520253608874,-2.6602630715439517,-0.6667442221572486,3.0798171844482596,14.230589781887144,-39.82396751101578,0.9967594246933474,3,1.3750038146972798,1.5700035095214986,4.585002899169936,5.610004425048842,-1.269996643066392,1,-0.025822636663492382,4.857166212533466,68.09999847412111,4.043504221053854,68.19000244140625,2.2,68.38999938964844,-0.025822636663492382
6334,2017-03-15,68.47000122070311,68.77999877929689,67.61000061035156,67.97000122070311,8312600.0,0.010329122212053843,1.0892915531334344,1.388915969058073,43.58972965629663,50.56132567443068,0.9324226630694596,1.1436840526034047,3.010861617688718,4.648469459936464,12.227620865137348,1.1699981689453267,0.5553043912024123,-1.0094989776611527,-2.8571436485733983,0.8381456932510929,-1.9333213131172755,-0.08567664220502991,2.2418201147461048,57.83786904648941,1.9021168479111807,0.9238223354561225,3,0.6349983215332173,0.8699989318847798,4.11999893188478,4.909999847412124,-2.5400009155273295,2,-0.03286110646832696,-2.6842210934204775,67.76999664306639,4.857166212533466,68.09999847412111,4.043504221053854,68.19000244140625,-0.03286110646832696
6335,2017-03-16,68.54000091552734,68.77999877929689,68.20999908447266,68.73999786376953,6855000.0,0.0010223410774976571,3.0714441416890614,-0.399993896484375,39.26378645173303,46.386381758042425,0.6151452347323669,1.0271085603512233,2.8203189198919603,4.53282089991778,12.264107607471155,0.569999694824233,0.6471296652951111,-0.8764991760253906,-2.763633622830767,1.0106352707799857,-1.820066399428086,0.06706804737730465,2.0393476275390583,82.60881583821161,26.547115419081287,0.9435672234026914,3,0.45999908447265625,-0.35500335693359375,4.162500381469727,4.840000152587891,-2.2900009155273438,3,-0.02961772325913392,1.0892915531334344,68.47000122070311,-2.6842210934204775,67.76999664306639,4.857166212533466,68.09999847412111,-0.02961772325913392
6336,2017-03-17,69.05999755859375,69.87999725341797,68.25,68.76000213623047,18241000.0,0.007586761542464515,-1.4696933791867757,-1.5,38.88886272496731,43.31973153039701,-0.18798986032940945,0.430748168151581,2.1117683664475635,3.970054999847136,12.358242762999671,1.6299972534179688,0.39038395024716976,-0.2940025329589844,-2.1388642067874457,1.550859140869477,-1.216433369873215,0.6284283039552463,1.3921771037851585,66.93543921392508,15.522967087533189,0.9224308369142293,3,-0.3599967956542969,-0.875,1.3850040435791016,2.305004119873047,-1.9399948120117188,4,-0.034173192785725615,3.0714441416890614,68.54000091552734,1.0892915531334344,68.47000122070311,-2.6842210934204775,67.76999664306639,-0.034173192785725615
6337,2017-03-20,68.70999908447266,69.20999908447266,68.63999938964844,68.94000244140625,6287400.0,-0.0050680348464267055,-2.0810565601996,-0.7666895551995118,37.00436925834651,40.91385880229016,-0.06597164248938725,0.7283021506027296,2.277186217563937,4.277050182042615,12.526345821733312,0.5699996948242188,-0.01981748139154149,-0.5870010375976591,-2.437772558092533,1.2637704828972147,-1.512386797845096,0.3383847226497778,1.620088652446256,52.82257320232109,5.021527494537281,0.9253857602474339,3,-0.009998321533203125,-0.5,1.5500011444091797,2.470001220703125,-0.48999786376954546,0,-0.038567916768867505,-1.4696933791867757,69.05999755859375,3.0714441416890614,68.54000091552734,1.0892915531334344,68.47000122070311,-0.038567916768867505
6338,2017-03-21,67.73999786376953,69.08000183105469,67.43000030517578,68.80000305175781,8691500.0,-0.014117322567718249,1.037035467205433,4.608650943709159,33.64482459008558,39.176904783152565,0.7860265653277168,1.6614083454247464,3.064293520441481,5.193819530352016,12.57464579985697,1.6500015258789062,-0.4644720012065022,-1.4795021057128963,-3.4569815684072296,0.49797735698143697,-2.468241837060063,-0.49076237436572967,2.472886424707781,12.652977335998955,-31.15568273619042,0.9887397313471685,3,0.9000015258789062,1.0050010681152344,2.4875011444091797,3.44000244140625,0.8400039672851562,1,-0.021552983916663493,-2.0810565601996,68.70999908447266,-1.4696933791867757,69.05999755859375,3.0714441416890614,68.54000091552734,-0.021552983916663493
6339,2017-03-22,67.83000183105469,68.05000305175781,67.51000213623047,67.80000305175781,5402800.0,0.0013286679970991866,1.297870268164405,-0.028300596673312365,31.353626383353742,38.486779260610525,0.45021299861879527,1.5733100575273369,2.7773873897127146,5.035078606937731,12.54520349141916,0.5400009155273438,-0.7710766705729952,-1.3394981384277287,-3.4069662135278236,0.7279699366723662,-2.373232175977776,-0.30576410087768124,2.2703671469186872,16.326613229698,-22.408010238529666,1.0337340375500452,3,0.80999755859375,1.3299980163574219,2.30999755859375,3.3499984741210938,0.720001220703125,2,-0.019607869602706884,1.037035467205433,67.73999786376953,-2.0810565601996,68.70999908447266,-1.4696933791867757,69.05999755859375,-0.019607869602706884
6340,2017-03-23,67.48999786376953,67.91999816894531,67.26000213623047,67.61000061035156,6174900.0,-0.00501258968165752,-1.2758711408689705,-4.000254323499491,27.95118436607808,37.27313340064889,0.7254107395841771,1.8606433510914826,2.93923590926741,5.296485390439315,12.46139331392254,0.6599960327148438,-0.9605489087376071,-1.5855018615722685,-3.781542326586333,0.6105386034417961,-2.683522094079308,-0.48748162906522907,2.5023564161200653,8.778479243349018,-23.836816583803568,1.0980202325070323,3,1.0800018310546875,1.6350021362304688,2.6500015258789062,3.69000244140625,0.6200027465820312,3,-0.023114500044030928,1.297870268164405,67.83000183105469,1.037035467205433,67.73999786376953,-2.0810565601996,68.70999908447266,-0.023114500044030928
6341,2017-03-24,67.51000213623047,67.87000274658203,67.19999694824219,67.56999969482422,6037800.0,0.0002964035130259557,1.0303093355527813,0.4999682115836989,30.723832491886213,36.077135853604666,0.6691755311631198,1.73838310932328,2.7776106603214004,5.228338337030507,12.744570550450682,0.6700057983398438,-1.1191131232271232,-1.443997573852542,-3.7065295914300123,0.8185344437249285,-2.57526358264127,-0.31273156506381383,2.3184110150395867,15.423127289290392,-16.488857311254073,1.1312660087887336,3,1.0299949645996094,1.5849952697753906,2.6299972534179688,3.6699981689453125,1.079994201660142,4,-0.01866393269678579,-1.2758711408689705,67.48999786376953,1.297870268164405,67.83000183105469,1.037035467205433,67.73999786376953,-0.01866393269678579
6342,2017-03-27,67.5,67.81999969482422,66.97000122070311,67.11000061035156,5455300.0,-0.0001481578420081675,-1.5373158122479933,-6.500254323499491,36.619784523923286,35.448888938518934,0.6538799144040723,1.5938252592893036,2.6561730963776427,5.19364256253877,13.40391875357771,0.849998474121108,-1.0767898846304291,-1.303999710083005,-3.532498904404008,0.9244994842379981,-2.4182493072434994,-0.18975011292251054,2.1181398550278203,25.118418293186117,-9.065906583701874,1.1142495971604998,3,0.9249992370605469,1.4799995422363281,2.4025001525878906,3.6800003051757812,-0.29000091552734375,0,-0.005629588939525476,1.0303093355527813,67.51000213623047,-1.2758711408689705,67.48999786376953,1.297870268164405,67.83000183105469,-0.005629588939525476
6343,2017-03-28,67.09999847412111,67.48000335693361,66.80000305175781,67.44999694824219,8509100.0,-0.00592594853153916,2.3169833088329463,-0.8974333894126949,25.926014882924676,33.48625396369982,1.0603552386840676,1.8209846723296153,2.926725894153549,5.539140821898286,14.397161150685111,0.6999969482421875,-1.0467459251160847,-1.5350009918212777,-3.740873606752288,0.6708716231097327,-2.637937299286776,-0.4320646843557796,2.253327517474247,23.999633789063637,-8.621934377291318,1.102936307465505,3,1.2400016784667827,1.795001983642564,2.3600006103515483,4.080001831054673,0.9800033569335795,1,0.016691546528335044,-1.5373158122479933,67.5,1.0303093355527813,67.51000213623047,-1.2758711408689705,67.48999786376953,0.016691546528335044
6344,2017-03-29,67.26000213623047,67.56999969482422,66.91000366210939,67.09999847412111,7224700.0,0.00238455537627269,-1.4444601429823587,-0.4571553133514766,36.705986259983234,33.202053942394286,0.7941796154146772,1.507508612743905,2.6738596686995777,5.349919691857252,15.441045101913298,0.6599960327148295,-1.0368961671125305,-1.2284973144531222,-3.3882360794447237,0.9312414505384794,-2.308366696948923,-0.14862793195732138,1.7869251025843766,41.071525885558586,6.489468848476633,1.079869382495801,3,1.0799980163574219,1.6349983215332031,1.5724964141845703,3.9199981689453125,0.5400009155273438,2,0.019625329362176425,2.3169833088329463,67.09999847412111,-1.5373158122479933,67.5,1.0303093355527813,67.51000213623047,0.019625329362176425
6345,2017-03-30,67.52999877929689,67.77999877929689,67.09999847412111,67.36000061035156,5198700.0,0.004014222933260703,1.0298572046732155,1.0624642380318445,42.361108658258075,33.587859046093264,0.40884160825417837,1.0553437567777308,2.305131085940687,5.063954338203757,16.444120454294307,0.6800003051757812,-1.0036936419434284,-0.8085006713867102,-2.7797275834822983,1.1627262407088779,-1.7941141274344972,0.17711278466107672,1.2472975570711071,68.22391922822011,30.907310352473246,0.9856134560477909,3,0.47500228881834516,1.3650016784667827,1.1825008392333842,3.650001525878892,-0.31999969482423296,3,0.015104461585946805,-1.4444601429823587,67.26000213623047,2.3169833088329463,67.09999847412111,-1.5373158122479933,67.5,0.015104461585946805
6346,2017-03-31,67.91999816894531,68.33000183105469,67.37000274658203,67.37000274658203,8876500.0,0.005775202083492248,-2.490934816684931,3.235302037518803,48.05195234124053,34.815368277525934,-0.1786606143366356,0.4671982251990272,1.8369491019745965,4.649393987482199,17.287911193497123,0.9599990844726562,-1.0245126181269626,-0.27750129699707315,-1.8976099737241299,1.3426073797299836,-1.0875556353606015,0.5325530413664552,0.6200229732694567,73.20235364515807,32.96918017943794,0.8100543383635306,3,0.0200042724609375,0.9750022888183594,0.8050022125244141,3.2600021362304688,-0.30999755859375,4,0.002797444736874599,1.0298572046732155,67.52999877929689,-1.4444601429823587,67.26000213623047,2.3169833088329463,67.09999847412111,0.002797444736874599
6347,2017-04-03,67.09999847412111,68.01999664306639,66.75,67.84999847412111,8446700.0,-0.01207302292300605,1.3302768989557747,-1.363647713243352,43.44426528113733,35.904195020976125,0.434651713147602,1.1060541436249025,2.585678935764008,5.41474669666168,18.00943976777954,1.269996643066392,-1.0449896859087744,-0.946500778198228,-2.3622052421257536,0.4692036857292976,-1.6543530101619979,-0.23864854623445808,1.231220497238823,22.151776487972548,-20.487753603609185,0.7078522319637655,4,0.4400024414062358,1.7700004577636577,1.8925018310546733,4.080001831054673,-0.18000030517579546,0,0.02220563185771396,-2.490934816684931,67.91999816894531,1.0298572046732155,67.52999877929689,-1.4444601429823587,67.26000213623047,0.02220563185771396
6348,2017-04-04,66.98000335693361,67.13999938964844,66.65000152587889,67.04000091552734,5895000.0,-0.0017883028303462556,2.7692939726510866,0.07999674479164771,33.554130730248446,36.148695503964426,0.4866845317647659,1.1229565134218404,2.641856532939812,5.4782035748932145,18.227367780697445,0.48999786376954546,-1.1151820383615672,-0.9644962310790817,-2.3788347268792904,0.4498422647211271,-1.671665478979179,-0.2573269831789844,1.3499984741210795,19.642962566020753,-20.203531361912145,0.7071692479001039,4,0.5099983215331889,1.8399963378906108,2.219997406005845,4.199996948242173,-0.2700042724609517,1,0.0034337968947748543,1.3302768989557747,67.09999847412111,-2.490934816684931,67.91999816894531,1.0298572046732155,67.52999877929689,0.0034337968947748543
6349,2017-04-05,66.47000122070311,67.12999725341797,66.40000152587889,66.98000335693361,7113600.0,-0.0076142447099131205,-1.2461354273037237,8.500381485251724,29.175090454984144,36.284685069398435,0.8755570629236331,1.4530677792565712,3.094983864749949,5.857393373544042,18.56020750169069,0.7299957275390767,-1.1641180147393158,-1.3129985809326286,-2.616629897215404,-0.009367264649853269,-1.9648142390740162,-0.6611829227912409,1.5912005615234506,3.6269266194671808,-29.537674463177996,0.6518156581413854,4,0.8950004577636861,2.224998474121108,2.8500003814697408,4.7099990844726705,-0.4100036621093608,2,0.024221462024738516,2.7692939726510866,66.98000335693361,1.3302768989557747,67.09999847412111,-2.490934816684931,67.91999816894531,0.024221462024738516
6350,2017-04-06,66.48000335693361,66.80000305175781,66.23000335693361,66.43000030517578,8716000.0,0.00015047594473904802,-1.5333491573701419,-0.09804478884619351,21.07639120535518,35.21274714867276,0.7903326133663171,1.3624924481424472,2.973535447451809,5.7253684106403995,18.33794512974867,0.5699996948242045,-1.1054030080540542,-1.207496643066392,-2.60066466365663,0.1856713775238461,-1.904080653361504,-0.5109126327712801,1.2821823791503704,11.90477055487545,-16.286287943949475,0.696584010295117,4,0.7999992370605327,2.0799980163574077,3.0449962615966655,4.699996948242173,-0.5300064086914205,3,0.019855590074763896,-1.2461354273037237,66.47000122070311,2.7692939726510866,66.98000335693361,1.3302768989557747,67.09999847412111,0.019855590074763896
6351,2017-04-07,66.58000183105469,66.83999633789061,66.26999664306639,66.41999816894531,7618900.0,0.0015041887646152219,-1.478223372143012,3.1998779371367165,24.70320669064813,33.88868294497553,0.6085342726443486,1.1970665715018214,2.7831991466404986,5.525363118207224,17.891125119705244,0.5699996948242188,-1.0379547411954775,-1.0269981384277287,-2.482571440341502,0.42857516348604463,-1.7547847893846154,-0.29921148747084203,0.8757474291992224,19.553060719978376,-5.294157266323513,0.7277866509568852,4,0.7000007629394531,1.9399986267089844,2.944997787475586,4.599998474121094,-0.8600006103515767,4,0.00946225947870305,-1.5333491573701419,66.48000335693361,-1.2461354273037237,66.47000122070311,2.7692939726510866,66.98000335693361,0.00946225947870305
6352,2017-04-10,66.41999816894531,67.23999786376953,66.38999938964844,66.55999755859375,6549600.0,-0.0024031789983331997,-7.500114442664225,-0.8749761586877742,30.58833561092075,34.40671858141953,0.6696496512305714,1.290942827406269,2.8478536088776423,5.578145071228391,17.241000203287673,0.8499984741210938,-0.9156112018548725,-1.1030017852783232,-2.630889937325776,0.4248863667691296,-1.8669458613020566,-0.33905770925458967,-0.18999481201170454,18.811469837287913,-7.265188402810036,0.7639440760237292,4,0.8600044250488281,1.9950027465820312,3.105001449584961,4.760002136230469,-1.9099960327148438,0,0.017916327525022924,-1.478223372143012,66.58000183105469,-1.5333491573701419,66.48000335693361,-1.2461354273037237,66.47000122070311,0.017916327525022924
6353,2017-04-11,66.01999664306639,66.52999877929689,65.83000183105469,66.43000030517578,7329400.0,-0.006022305584253096,1.2950696650573477,2.928610354223535,25.60649339165367,33.173441596049585,1.0061494414138394,1.637048897103341,3.137832507981855,5.87389724654507,16.653091970101823,0.6999969482422017,-0.8446263016560778,-1.415503311157238,-3.0783155810684235,0.24730895875394765,-2.246909446112838,-0.584097176201638,1.2200012207031392,13.474847276405699,-13.263611297230776,0.8314061349555946,4,1.0600051879882955,1.8950042724609517,3.5050029754638814,5.160003662109389,-1.5899963378906108,1,0.013632256462306813,-7.500114442664225,66.41999816894531,-1.478223372143012,66.58000183105469,-1.5333491573701419,66.48000335693361,0.013632256462306813
6354,2017-04-12,66.22000122070311,66.37000274658203,65.79000091552734,66.33000183105469,7819100.0,0.003029454525998121,5.105203983295856,0.26829177521401865,32.213006674089314,32.045874708919726,0.7186838950755856,1.3279203070525654,2.7975574674282484,5.575336452900061,16.688703336551963,0.5800018310546875,-0.8391826194862233,-1.102998733520522,-2.775538961307518,0.569541494266474,-1.939268847414013,-0.2667286196270311,1.0199966430664205,29.655255874645174,0.6183372162114402,0.8362701138934956,4,0.8400001525879048,1.674999237060561,3.3049983978271626,4.9599990844726705,-1.9899978637695028,2,0.00739954477101934,1.2950696650573477,66.01999664306639,-7.500114442664225,66.41999816894531,-1.478223372143012,66.58000183105469,0.00739954477101934
6355,2017-04-13,66.51000213623047,66.81999969482422,66.08999633789061,66.18000030517578,6098400.0,0.004379355333456125,-1.8627034466250758,-2.9999999999996123,36.979205989056716,30.81556955867707,0.30036760179785915,0.9254895658731215,2.355835732527197,5.194171273597078,16.52113530892142,0.730003356933608,-0.7313160613503413,-0.7114978790283146,-2.318157422729456,0.8951616646728269,-1.5148276508788854,0.09183189282225612,0.6719958496093739,49.65536110789565,18.115799045396987,0.8033297718505686,4,0.39499664306640625,1.3249969482421875,3.102497100830078,4.6699981689453125,-2.1500015258789062,3,-0.0067659684736588455,5.105203983295856,66.22000122070311,1.2950696650573477,66.01999664306639,-7.500114442664225,66.41999816894531,-0.0067659684736588455
6356,2017-04-17,66.69999694824219,67.15000152587889,66.59999847412111,66.80999755859375,5684300.0,0.0028566351813155144,-2.5484347312464504,-0.3333333333333333,40.049723861760135,30.438398289857382,-0.09038902275878513,0.5793264342736677,2.0315753080180627,4.9285199389165655,17.176108482081816,0.6399993896484233,-0.7219461771385625,-0.40350303649901775,-1.7703933075738263,0.9633872345757908,-1.0869481720364291,0.2799420990383936,-0.9099960327148438,62.758479169078264,29.15061678734677,0.6834451355374073,4,-0.18499755859375,1.1350021362304688,2.670001983642578,4.480003356933594,-2.0099945068359375,0,-0.01124437832556402,-1.8627034466250758,66.51000213623047,5.105203983295856,66.22000122070311,1.2950696650573477,66.01999664306639,-0.01124437832556402
6357,2017-04-18,66.05999755859375,66.87000274658203,65.69999694824219,66.58999633789061,7358100.0,-0.009595193687116144,1.146776790088892,4.818143986683183,37.79342260556224,30.90943072044781,0.4320017030137393,1.065229920474394,2.524202675430928,5.482624977420812,18.155165764481744,1.1700057983398438,-0.7831857092003816,-0.9110023498535185,-2.1277088935573545,0.30570419385031755,-1.5193556217054436,-0.30264907800159335,1.090003967285142,24.827549919760315,-9.582777167864045,0.6083532718519199,4,0.4099998474121094,1.7299995422363281,3.220001220703125,5.120002746582031,-1.75,1,-0.00514678096360921,-2.5484347312464504,66.69999694824219,-1.8627034466250758,66.51000213623047,5.105203983295856,66.22000122070311,-0.00514678096360921
6358,2017-04-19,66.27999877929689,66.40000152587889,65.88999938964844,66.19000244140625,5343100.0,0.003330324384405392,2.090904887409437,-0.16980480221112138,38.65736775273731,31.963017086864824,0.11428037443235439,0.7697041348847762,2.1547353796099316,5.185439671076452,18.34419279982001,0.5100021362304545,-0.9100357229843752,-0.6180011749267464,-1.8154832001033867,0.5794808502498938,-1.2167421875150666,-0.019260162338426312,0.8700027465820028,40.00000000000137,6.166559332282539,0.5987410125883234,4,0.18999862670897016,1.509998321533189,2.999999999999986,4.900001525878892,-1.7200012207031392,2,-0.026704838196516256,1.146776790088892,66.05999755859375,-2.5484347312464504,66.69999694824219,-1.8627034466250758,66.51000213623047,-0.026704838196516256
6359,2017-04-20,66.5,66.66999816894531,66.16000366210939,66.36000061035156,6380400.0,0.0033192701381254963,1.1249960263215861,1.5556120718885302,37.939136432019794,33.836655445383116,-0.11288955816220891,0.4689994861733595,1.760886857764163,4.875337604743095,18.42138479210857,0.5099945068359233,-0.9500697034240346,-0.3314998626708956,-1.4565875948819382,0.793587869540147,-0.8940437287764098,0.23104400343461862,0.6210014343261605,55.17245008024047,24.627980395708875,0.5625438661055192,4,-0.030002593994140625,1.2899971008300781,2.7425003051757812,4.680000305175781,-2.0,3,-0.03112781495976269,2.090904887409437,66.27999877929689,1.146776790088892,66.05999755859375,-2.5484347312464504,66.69999694824219,-0.03112781495976269
6360,2017-04-21,65.93000030517578,66.68000030517578,65.75,66.54000091552734,7241800.0,-0.008571423982319026,1.0898897594595984,-4.35716621253406,27.64049644162006,34.163020973268885,0.41447394124524806,0.9656448437828544,2.3499302057926172,5.348771820862709,18.465997476313916,0.9300003051757812,-0.9494736746008954,-0.8234996795654297,-1.9724175814593536,0.32541822232849427,-1.3979586305123917,-0.2490407286184677,1.1625810394287015,15.862250401199809,-8.902677046653213,0.5744589509469596,4,0.5399971008300781,1.8599967956542969,3.292499542236328,5.25,-1.44000244140625,4,-0.02578487699640908,1.1249960263215861,66.5,2.090904887409437,66.27999877929689,1.146776790088892,66.05999755859375,-0.02578487699640908
6361,2017-04-24,66.25,66.48999786376953,65.70999908447266,66.48999786376953,9117100.0,0.004853627989428233,5.500047684140255,0.3934387272681792,39.24053811312738,35.1243768068474,0.047763560086679036,0.5759375808080307,2.093060426710963,4.947457536350356,18.48455210610431,0.779998779296875,-0.8684529220984984,-0.4404998779296818,-1.552339993319265,0.6713402374599013,-0.9964199356244734,0.11542017976510976,0.8147296566772297,47.00857487528936,21.007893790269403,0.5559200576947919,4,0.17499923706054688,1.5399971008300781,2.342498779296875,4.930000305175781,-1.3600006103515625,0,-0.028528292673938638,1.0898897594595984,65.93000030517578,1.1249960263215861,66.5,2.090904887409437,66.27999877929689,-0.028528292673938638
6362,2017-04-25,67.12000274658203,67.52999877929689,66.55999755859375,66.59999847412111,9007000.0,0.013132116929540194,-2.233304511469454,-2.1667037543312504,51.48935134082185,38.00024991231054,-0.7962337628431442,-0.341502271740012,1.272775368922808,3.995104513519422,17.890994625089423,1.2799987792968892,-0.7313369417956608,0.44850273132324503,-0.6171186560983273,1.5141241187448173,-0.08430796238754112,0.9813134250340312,-1.4200057983398438,77.4727416778796,48.57481525897939,0.5328106937107873,4,-0.5050048828125,0.3349952697753906,1.3224964141845703,4.05999755859375,-2.5,1,-0.03620381712960408,5.500047684140255,66.25,1.0898897594595984,65.93000030517578,1.1249960263215861,66.5,-0.03620381712960408
6363,2017-04-26,68.22000122070311,68.59999847412111,67.26999664306639,67.41000366210939,15156300.0,0.016388534402691057,-1.4403443690067779,1.5576748144018189,66.54061600410736,41.81442872675697,-1.733655608209645,-1.426424247637371,0.19471478527934494,2.8369978209329503,17.255034513647953,1.4799957275390767,-0.595611773790921,1.4925010681152173,0.2321433730464122,2.7528587631840225,0.8623222205808077,2.122679915649627,-2.5100021362304545,86.85130333317403,52.494819901445275,0.630178847534405,4,-1.0700035095214702,-0.8300018310546733,0.2349987030029439,2.9599990844726705,-2.8199996948242188,2,-0.05731462316249225,-2.233304511469454,67.12000274658203,5.500047684140255,66.25,1.0898897594595984,65.93000030517578,-0.05731462316249225
6364,2017-04-27,68.58000183105469,68.76000213623047,68.05000305175781,68.16999816894531,6734700.0,0.0052770537072686086,-1.1846330813653223,0.5061788862934395,68.61698458025514,45.32973745911236,-1.9262508746911493,-1.7733857475618322,-0.1354886413523957,2.4341242096390943,16.737463835246697,0.7099990844726562,-0.4801249727145631,1.786501693725583,0.29219908475144507,3.280804302699721,1.0393503892385212,2.533652998212645,-2.7544027709960943,94.09835655501914,54.55132437298687,0.747151304487068,4,-1.3500022888183594,-1.3500022888183594,0.11249732971191406,2.5349960327148438,-3.0999984741210795,3,-0.05861773352476907,-1.4403443690067779,68.22000122070311,-2.233304511469454,67.12000274658203,5.500047684140255,66.25,-0.05861773352476907
6365,2017-04-28,68.55000305175781,68.95999908447266,68.23999786376953,68.83000183105469,6257500.0,-0.0004374275079603862,1.6667043431574784,-0.682917752139933,67.68400924840282,48.400213613183766,-1.7617089345620371,-1.7529261465326158,-0.1479622358653785,2.4273464646089593,16.498081544751784,0.720001220703125,-0.29197780157245745,1.705502700805667,0.04498165593852832,3.3660237456728055,0.8752421783720905,2.5357632232392433,-2.5483398071289116,87.38473745492789,43.436950724100825,0.8302605224335728,4,-1.2200050354003906,-1.2200050354003906,0.34999656677246094,2.389995574951172,-3.7000045776367045,4,-0.05908100468937849,-1.1846330813653223,68.58000183105469,-1.4403443690067779,68.22000122070311,-2.233304511469454,67.12000274658203,-0.05908100468937849
6366,2017-05-01,68.11000061035156,68.80999755859375,68.05000305175781,68.54000091552734,5372600.0,-0.006418707831041703,-1.7636393901982272,1.5357220708446866,64.44445024074946,51.36143890598235,-1.2300128516795041,-1.368102687400338,0.22713811390559613,2.8285984163590285,16.77985994569923,0.7599945068359375,-0.1483414654578894,1.2560001373290959,-0.43236927041421325,2.944369545072405,0.4118154334574484,2.1001848412007433,-1.8716704985351669,64.58341942887661,16.73496592705024,0.8441847038716539,5,-0.7750015258789062,-0.7800025939941406,0.7374992370605469,2.829998016357422,-3.7900009155273438,0,-0.053149357130263364,1.6667043431574784,68.55000305175781,-1.1846330813653223,68.58000183105469,-1.4403443690067779,68.22000122070311,-0.053149357130263364
6367,2017-05-02,68.58999633789061,69.16000366210939,68.16000366210939,68.29000091552734,12987200.0,0.0070473604938727785,-2.571492799629604,-0.6976632777984446,71.66947354607292,55.029450660797416,-1.4677352444321912,-1.8242798279802912,-0.29869083932112517,2.310493552173753,16.681498275923584,1.0500030517578267,-0.01926797094614585,1.6614959716796704,-0.19563653303710282,3.5186284763964437,0.7329297193212909,2.59006222403805,-2.1339327082617103,69.84099432035967,16.91563426651249,0.9285662523583851,5,-1.1549949645995952,-1.1599960327148295,0.22750091552735796,2.3500022888183736,-4.4699935913085795,1,-0.05394368196223698,-1.7636393901982272,68.11000061035156,1.6667043431574784,68.55000305175781,-1.1846330813653223,68.58000183105469,-0.05394368196223698
6368,2017-05-03,67.20999908447266,67.58000183105469,66.26999664306639,67.11000061035156,13591200.0,-0.020119511985680294,2.1190452402794135,0.33333333333334914,56.962017166691275,57.14310407576092,0.06487841375418668,-0.44919906949292,1.0365456750383544,3.639020383635156,16.370891525542397,2.3199996948242188,0.05875382595560552,0.2699989318847713,-1.5913200392782585,2.131317903047801,-0.6606605536967436,1.2006584174662862,1.950004577636733,32.525957037901534,-22.37864296656869,0.9306594855815179,5,0.22500228881835938,0.220001220703125,1.4925003051757812,3.2550010681152344,-2.5100021362304688,2,-0.03853587819031801,-2.571492799629604,68.58999633789061,-1.7636393901982272,68.11000061035156,1.6667043431574784,68.55000305175781,-0.03853587819031801
6369,2017-05-04,68.08000183105469,68.56999969482422,67.33000183105469,67.41999816894531,8702900.0,0.012944543348208715,-1.9523887375113533,6.60013733119707,60.208067321267215,60.761723062388384,-0.6229403593254403,-1.2568389758046976,0.14579824203984515,2.734218767874708,15.623433100496415,1.3600006103515625,0.2316743009572093,1.0595016479492188,-0.854739398117502,2.9737426940159395,0.10238112491585127,2.0166221709825862,1.0800018310547017,62.62978518950671,6.769501219691868,0.9571205230333617,5,-0.6450004577636719,-0.6500015258789062,0.5374984741210938,1.4999961853027344,-2.6500015258789062,3,-0.03936545583277751,2.1190452402794135,67.20999908447266,-2.571492799629604,68.58999633789061,-1.7636393901982272,68.11000061035156,-0.03936545583277751
6370,2017-05-05,67.80000305175781,68.44999694824219,67.51000213623047,68.09999847412111,5788800.0,-0.004112790419596557,-1.1363585133037983,-0.45453599667084965,57.069449075254504,62.74271316929139,-0.05563689157931151,-0.9200501249909792,0.3839625072380386,2.9665795477541224,14.698444387731419,0.9399948120117188,0.39329315218340355,0.7135028839111328,-1.2132550781118283,2.640260845934094,-0.24987609710034064,1.6768818649226063,1.302200469970714,52.94126964432322,-1.961902740692473,0.9633789810114791,5,-0.08500289916992188,-0.37000274658203125,0.8174972534179688,1.7799949645996094,-2.6500015258789205,4,-0.034218283044222586,-1.9523887375113533,68.08000183105469,2.1190452402794135,67.20999908447266,-2.571492799629604,68.58999633789061,-0.034218283044222586
6371,2017-05-08,67.20999908447266,67.81999969482422,67.08000183105469,67.77999877929689,7126900.0,-0.008702123019592722,1.2769111588436213,1.9000279748734346,57.438557739094584,63.4037361024328,0.7653481920837066,-0.2955830617210182,0.9060379205324693,3.4927362682207246,13.812988522182593,0.7399978637695312,0.5406190310821302,0.09199905395507812,-1.8204393867636384,2.0044374946737946,-0.8642201664042801,1.0482182743144364,1.8355602996826264,32.525957037901534,-25.10004528359444,0.9562192203593557,5,0.5050010681152344,0.220001220703125,1.2400016784667969,2.1300010681152344,-2.220001220703125,0,-0.03511383190744266,-1.1363585133037983,67.80000305175781,-1.9523887375113533,68.08000183105469,2.1190452402794135,67.20999908447266,-0.03511383190744266
6372,2017-05-09,67.61000061035156,67.75,67.09999847412111,67.22000122070311,5557400.0,0.005951518097421227,-1.0634809145514914,-0.6842098218468577,58.40708732807341,62.500010693984585,0.49412487555906637,-0.6343868310411409,0.42330219660004786,3.008690379237464,13.393002213758992,0.650001525878892,0.8170103231784651,0.4325004577636662,-1.4624680286610925,2.327468944188425,-0.5149837854487203,1.3799847009760526,1.3800475189819394,58.26096475224429,-1.528736696136157,0.9474842432123812,5,0.10499954223632812,-0.18000030517578125,0.8075008392333984,1.7299995422363281,-2.8000030517578125,1,-0.04866145371730146,1.2769111588436213,67.20999908447266,-1.1363585133037983,67.80000305175781,-1.9523887375113533,68.08000183105469,-0.04866145371730146
6373,2017-05-10,66.91999816894531,67.80000305175781,66.70999908447266,67.69000244140625,7190500.0,-0.010205626906925502,1.202015998520368,-1.9743730192886326,52.50595420180921,60.70989620749059,1.0955365694227908,0.13333474296653947,1.0214914015608656,3.5958914287866577,12.581348110710088,1.0900039672851562,1.0017582633835502,-0.3025020599365291,-2.1230163997100533,1.518012279836995,-1.2127592298232912,0.607755109950233,2.0156489306628487,11.290269653888119,-47.05589498599369,0.9102571698867599,5,0.7950019836425781,0.5100021362304688,1.2850017547607422,2.420001983642578,-2.7999954223632812,2,-0.04184093692433244,-1.0634809145514914,67.61000061035156,1.2769111588436213,67.20999908447266,-1.1363585133037983,67.80000305175781,-0.04184093692433244
6374,2017-05-11,66.70999908447266,66.83999633789061,66.05999755859375,66.76999664306639,8055500.0,-0.0031380617187480864,6.800106813154243,0.07791847492220179,54.86283269184304,59.2853210345395,1.131354124583467,0.4025651700110586,1.1446930784692881,3.703379007385948,11.884077079331215,0.8600006103515625,1.0657785072079662,-0.5370010375976619,-2.313362929221938,1.2393608540266143,-1.4251819834098,0.3511799082144762,2.1723350060046727,27.196723509394694,-35.01462779715275,0.8881809458121377,5,0.9000015258789062,0.720001220703125,1.4450016021728516,2.6300010681152344,-1.9000015258789062,3,-0.030130447666252724,1.202015998520368,66.91999816894531,-1.0634809145514914,67.61000061035156,1.2769111588436213,67.20999908447266,-0.030130447666252724
6375,2017-05-12,66.05999755859375,66.90000152587889,65.73999786376953,66.87000274658203,8091200.0,-0.009743689623737395,1.6666666666667211,13.500635808751927,48.86226166154386,57.553966747961105,1.5544734039925316,1.07209159341474,1.6875937726309331,4.269201021913219,11.826087539868096,1.1600036621093608,0.9287701181380754,-1.1645023345947294,-2.990866355849988,0.6618616866605294,-2.077684345222366,-0.2513203239670929,2.7094430706082306,15.38458716942376,-46.73600861778888,0.9131820106276304,5,1.3900032043457031,1.3700027465820312,1.9700031280517578,3.2800025939941406,-0.4700012207031392,4,-0.009536743516515789,6.800106813154243,66.70999908447266,1.202015998520368,66.91999816894531,-1.0634809145514914,67.61000061035156,-0.009536743516515789
6376,2017-05-15,65.94999694824219,66.16999816894531,65.73000335693361,66.08000183105469,6202500.0,-0.001665162192202585,1.838698562709103,0.16049882734131432,42.292455950070185,54.28985368173858,1.4816691586384678,1.1837127109500756,1.6802372135055066,4.288737672360412,12.176590452549867,0.43999481201170454,0.7253608848330941,-1.2370029449462834,-3.137986387027283,0.6639804971347161,-2.18749466598679,-0.28651122390577655,2.6376771150338527,10.627711291873528,-47.5040430176806,0.9504917210405023,5,1.2000045776367188,1.4800033569335938,1.9700050354003906,3.390003204345703,1.5500030517578125,0,-0.012130332970161195,1.6666666666667211,66.05999755859375,6.800106813154243,66.70999908447266,1.202015998520368,66.91999816894531,-0.012130332970161195
6377,2017-05-16,65.72000122070311,66.02999877929689,65.48000335693361,65.73999786376953,5961000.0,-0.003487425901165353,-1.2000152590220217,0.15381455399071964,31.39881290275703,51.449497652412546,1.410022043811125,1.4618822147983366,1.807770904181453,4.43160209576034,11.791020705441639,0.5499954223632812,0.507553215378735,-1.4499988555908345,-3.3988947206475615,0.49889700946589244,-2.424446788119198,-0.47555092306247104,2.6390591860655377,10.344736868066201,-42.33022369501901,0.9744479325283624,5,1.3050003051757955,1.6000022888183878,2.1800003051757955,3.61999893188478,4.760002136230483,1,-0.011107780635640219,1.838698562709103,65.94999694824219,1.6666666666667211,66.05999755859375,6.800106813154243,66.70999908447266,-0.011107780635640219
6378,2017-05-17,64.51000213623047,65.62000274658203,64.45999908447266,65.37000274658203,8976100.0,-0.01841142821055619,-1.416657394897878,43.007249141518464,23.117570284666016,47.32833131501241,2.4549095431912633,2.6693368739137213,2.9345970214467627,5.547986322969024,11.650781024726516,1.2600021362304545,0.2903999930996406,-2.571498107910159,-4.827170210696934,-0.3158260051233839,-3.6993341593035467,-1.4436620565167715,3.5611525655546785,2.049303349425932,-43.5110324798737,1.1278360513933894,5,1.9449958801269531,2.299999237060547,3.3374996185302734,4.829998016357422,6.0099945068359375,2,0.004650370677864224,-1.2000152590220217,65.72000122070311,1.838698562709103,65.94999694824219,1.6666666666667211,66.05999755859375,0.004650370677864224
6379,2017-05-18,64.43000030517578,64.66999816894531,63.88000106811523,64.44999694824219,7926000.0,-0.0012401461541691194,2.434776839765841,0.023251894040205105,22.965870987185127,43.53904486078249,2.193365918281046,2.7260754309750723,2.906859614433273,5.543495948305036,11.984749001284808,0.7899971008300852,-0.04477444673787545,-2.547999954223627,-5.0880510715375635,-0.007948836909690726,-3.8180255128805953,-1.277974395566659,3.207815722531862,18.211892506394946,-21.146747145684188,1.2700255586569706,5,1.4200000762939453,2.0900020599365234,3.0675010681152344,4.909999847412109,6.80999755859375,3,-0.004811385334866247,-1.416657394897878,64.51000213623047,-1.2000152590220217,65.72000122070311,1.838698562709103,65.94999694824219,-0.004811385334866247
6380,2017-05-19,64.23000335693361,64.80000305175781,64.08000183105469,64.37999725341797,8429400.0,-0.003104096652101207,-2.2000271269200775,7.500953834413635,23.712745952439235,39.79173244004301,2.049198328838017,2.9430757779493746,3.036803590832349,5.651551164678807,11.90345427631914,0.720001220703125,-0.2066515382479679,-2.662997055053694,-5.452262835218974,0.12626872511158638,-4.057629945136341,-1.2683641649710466,2.8817185764310977,15.283962092856395,-20.021219678368897,1.3946328900826421,5,1.6099987030029155,2.2899990081786967,3.247497558593736,5.109996795654283,6.419998168945298,4,0.009029957517471265,2.434776839765841,64.43000030517578,-1.416657394897878,64.51000213623047,-1.2000152590220217,65.72000122070311,0.009029957517471265
6381,2017-05-22,64.36000061035156,64.63999938964844,64.12000274658203,64.23999786376953,7162900.0,0.0020239334675968834,-1.888926565645862,-0.8000508646999741,19.914676656870284,35.51479792102044,1.645450916216916,2.808202548771817,2.843267090325483,5.427997589726999,11.781425592523735,0.5199966430664062,-0.4879083305468015,-2.438499832153326,-5.439518979903781,0.5625193155971218,-3.9390094060285463,-0.9379902582781057,2.299280401878221,22.325583871088046,-8.255336291773304,1.500509573875225,5,1.480001449584961,2.160001754760742,3.009998321533203,4.979999542236328,7.55999755859375,0,0.019111182658087422,-2.2000271269200775,64.23000335693361,2.434776839765841,64.43000030517578,-1.416657394897878,64.51000213623047,0.019111182658087422
6382,2017-05-23,64.69000244140625,64.80000305175781,64.30000305175781,64.36000061035156,5094600.0,0.0051274367297258205,-1.2222372927333762,2.7499523173755485,28.929805782261184,32.89522587440399,0.9584832672595098,2.410399371614986,2.455152161454862,5.0207371494078075,12.87231724802691,0.5,-0.7371246406470391,-1.9869979858398494,-5.12676685629701,1.1527708846173113,-3.5568824210684227,-0.4171135506112762,1.5801793786475002,46.55175815719629,15.546969820390302,1.5698844352285792,5,0.6999988555908061,1.8299999237060547,2.484996795654297,4.649997711181641,6.1699981689453125,1,0.043437895386368774,-1.888926565645862,64.36000061035156,-2.2000271269200775,64.23000335693361,2.434776839765841,64.43000030517578,0.043437895386368774
6383,2017-05-24,64.30999755859375,64.79000091552734,64.23000335693361,64.73000335693361,5926700.0,-0.00587424437271733,1.074061515421188,-1.2727377814769008,15.664840616687755,28.539893421608966,1.0385385133447045,2.6166123472997356,2.782068663316238,5.330708333876885,13.72637747145728,0.5599975585937358,-0.977880030405899,-2.1715026855468693,-5.392605810064808,1.0496004389710762,-3.7820542478058456,-0.560951123287893,1.6255589561886126,46.738648190303635,18.919009436148023,1.6105515622589726,5,1.080003738403306,2.2100048065185547,2.8199996948242188,5.030002593994141,6.470001220703125,2,0.09594162700314612,-1.2222372927333762,64.69000244140625,-1.888926565645862,64.36000061035156,-2.2000271269200775,64.23000335693361,0.09594162700314612
6384,2017-05-25,64.55999755859375,64.83000183105469,64.20999908447266,64.5,5659000.0,0.0038874204554621983,1.0666547988403439,-0.14284935786815378,20.329656509989306,25.369603960325126,0.5045468133193509,2.1607865020018266,2.4582240444531323,5.019720241134735,14.461397103807744,0.6200027465820312,-1.279042039602757,-1.7205024719238224,-4.891558822630813,1.4505538787831682,-3.3060306472773107,-0.13497429657033422,1.0877811936552177,63.999430338541664,37.731690842819546,1.5855281753534938,5,0.46500205993652344,1.9600048065185547,2.5699996948242188,4.780002593994141,6.1399993896484375,3,0.0923172135975292,1.074061515421188,64.30999755859375,-1.2222372927333762,64.69000244140625,-1.888926565645862,64.36000061035156,0.0923172135975292
6385,2017-05-26,64.5,64.75,64.30999755859375,64.37000274658203,4021900.0,-0.0009293302488014854,-2.5199121120571273,2.166709053916582,22.515223968368034,23.172133740135997,0.3575922255173083,2.0045871258411267,2.4399006465987156,4.977045382976968,15.053743838572602,0.44000244140625,-1.4986323395964405,-1.5779998779296847,-4.654686491505686,1.4986867356463165,-3.1163431847176923,-0.03965657114167698,0.9002898764702394,53.52080893177593,26.88619457383389,1.538343306788002,5,0.4549999237060547,2.0200023651123047,2.6299972534179688,4.840000152587891,6.3600006103515625,4,0.10449609091115541,1.0666547988403439,64.55999755859375,1.074061515421188,64.30999755859375,-1.2222372927333762,64.69000244140625,0.10449609091115541
6386,2017-05-30,64.48999786376953,64.76999664306639,64.30000305175781,64.47000122070311,6979900.0,-0.00015507187954211243,-1.6111264172935524,0.15382358119618889,15.638743200345289,21.42101488431247,0.15501562413098213,1.822945764826187,2.353087181475587,4.847827622033165,15.889256852116883,0.46999359130857954,-1.7471187316947692,-1.4070018768310604,-4.405282257224613,1.5912785035624921,-2.9061420670278437,0.09213831336572298,0.6974515795310055,45.16089337353104,21.596240784333048,1.4991401901967771,5,0.26000404357910156,2.0300045013427734,2.6399993896484375,4.850002288818359,4.990005493164077,1,0.09551874501720303,-2.5199121120571273,64.5,1.0666547988403439,64.55999755859375,1.074061515421188,64.30999755859375,0.09551874501720303
6387,2017-05-31,64.88999938964844,64.91999816894531,64.18000030517578,64.47000122070311,9190200.0,0.00620253588353159,2.0833518771656547,21.003433803877428,26.11766142003661,21.754358343798092,-0.419184917979635,1.1926867935622738,1.870205202143893,4.315426567508993,16.352252629842003,0.7399978637695312,-1.8955597059725164,-0.8220005035400391,-3.5665002681545985,1.9224992610745275,-2.194250385847326,0.5502493787672478,0.11440728112616227,95.94609920303527,67.90295424135775,1.3722498823072828,5,-0.48999977111816406,1.6300029754638672,2.217498779296875,3.2949981689453125,4.3600006103515625,2,0.10833716821421846,-1.6111264172935524,64.48999786376953,-2.5199121120571273,64.5,1.0666547988403439,64.55999755859375,0.10833716821421846
6388,2017-06-01,64.62000274658203,65.70999908447266,64.51000213623047,65.01000213623047,9316300.0,-0.0041608359624900615,-2.9344122870650624,-0.9285740236148642,25.754089074559076,22.06416035350631,-0.1474496714503033,1.3267202095957202,2.0837460145859836,4.45841250401233,16.79189210868888,1.1999969482421875,-1.9950209388686346,-0.9624973297119084,-3.653276015283481,1.7282813558596644,-2.3078866724976876,0.3828920130738709,-0.740001678466804,28.758352448389346,0.5830191936765594,1.3453893427857855,6,0.2749977111816406,1.8999996185302734,2.4149951934814453,3.5649948120117188,4.6699981689453125,3,0.09656449394223499,2.0833518771656547,64.88999938964844,-1.6111264172935524,64.48999786376953,-2.5199121120571273,64.5,0.09656449394223499
6389,2017-06-02,65.40000152587889,65.55000305175781,64.76000213623047,64.90000152587889,6459300.0,0.012070546984588537,-1.025646543292065,-1.282053288469815,42.56760355970071,24.159144532090917,-0.8665062536748138,0.3537868020090258,1.2522895209032185,3.549060757535088,17.881236384511663,0.9300003051757812,-1.9853445866328059,-0.048498535156269895,-2.4689398961278357,2.371942825815303,-1.25871921564206,1.1617221453295201,-1.483400497436513,79.73870549516214,47.88223473614491,1.2102206804857858,6,-0.4850006103515483,1.1200008392334126,1.869997024536147,2.809997558593764,3.949996948242216,4,0.08226295302591247,-2.9344122870650624,64.62000274658203,2.0833518771656547,64.88999938964844,-1.6111264172935524,64.48999786376953,0.08226295302591247
6390,2017-06-05,65.48000335693361,65.79000091552734,65.04000091552734,65.58999633789061,6184800.0,0.001223269559451845,1.9411641509716218,-0.21998596191400566,44.67126968117421,26.909877090346907,-0.8387526098796627,0.09598595561679701,1.1316596782005348,3.3521105900304917,18.910919724869867,0.75,-1.783479856478067,0.14750328063966833,-2.006091218997014,2.3010977802763506,-0.9292939691786728,1.2243005304580095,-1.5275343673706203,80.74550055443494,44.29510588288841,1.0767972498183411,6,-0.49500274658204546,1.0399990081786967,1.7499961853027202,2.8649940490722514,4.3199996948242045,0,0.0797188962079649,-1.025646543292065,65.40000152587889,-2.9344122870650624,64.62000274658203,2.0833518771656547,64.88999938964844,0.0797188962079649
6391,2017-06-06,64.84999847412111,65.37999725341797,64.63999938964844,65.19000244140625,7282800.0,-0.009621332475783784,1.0555679181104365,3.0911424013324305,40.956322159957224,28.246156687868687,-0.1474365561801676,0.5693089154421358,1.712233279837605,3.8801157582500565,20.051292707577563,0.8400039672851705,-1.5774505941435848,-0.36450157165525354,-2.335858526352382,1.6068553830418821,-1.350180049003825,0.6211769056933178,-0.8240282075195466,41.61477732601758,1.7852672614886913,0.9856784773485676,6,0.13500213623045454,1.6700038909911967,2.479999542236314,3.4949989318847514,5.7300033569335795,1,0.09267543990195759,1.9411641509716218,65.48000335693361,-1.025646543292065,65.40000152587889,-2.9344122870650624,64.62000274658203,0.09267543990195759
6392,2017-06-07,64.31999969482422,65.16999816894531,64.19999694824219,65.02999877929689,7790400.0,-0.00817268761399259,-1.0420979930773617,2.0882082351622517,47.69973103183282,31.805588956218138,0.3626995839748446,0.8855963349994909,2.1859454279803856,4.310543852289726,21.41952090133865,0.970001220703125,-1.3739628797201533,-0.7300003051757784,-2.3830792045072826,0.9230785941557258,-1.5565397548415376,0.0965391444899808,-0.22346820226562158,7.547323720640099,-35.53017142122756,0.8265394496657537,6,0.6650009155273438,2.200002670288086,3.0124988555908203,4.024997711181641,6.25,2,0.08022393791342952,1.0555679181104365,64.84999847412111,1.9411641509716218,65.48000335693361,-1.025646543292065,65.40000152587889,0.08022393791342952
6393,2017-06-08,64.12000274658203,64.58000183105469,64.05999755859375,64.16000366210939,8744900.0,-0.003109405304588031,-5.499594717017117,0.056339390292407754,46.35296989889705,34.69706822165233,0.5955388035784779,0.9118185689306131,2.3390664722847703,4.413426769262614,22.558337589018603,0.5200042724609375,-1.1534691596195756,-0.7899974822998104,-2.2377678040425764,0.6577728394429485,-1.5138826431711863,-0.06611232142843448,1.6699981689453125,3.468501245838019,-40.9881883180912,0.7238851608713804,6,0.8049964904785156,2.1049976348876953,3.312498092651367,4.224994659423828,7.029998779296875,3,0.0800061920410855,-1.0420979930773617,64.31999969482422,1.0555679181104365,64.84999847412111,1.9411641509716218,65.48000335693361,0.0800061920410855
6394,2017-06-09,64.69999694824219,64.94000244140625,63.95000076293945,64.11000061035156,9338900.0,0.009045448796258349,-1.1758373506602389,-14.749570856374696,55.07552775502855,38.314879753503504,0.041897963166576346,0.18289630976042304,1.712811284955734,3.7572270826669296,23.015536091462828,0.9900016784667969,-1.0425237893082624,-0.10950317382813068,-1.2845314928450051,1.0655251451887366,-0.6970173333365608,0.4780109856802994,1.0554039001464872,40.76065886450569,-7.08106886248008,0.5875141595084346,6,0.17000389099121094,1.525003433227539,2.732503890991211,3.645000457763672,6.9900054931640625,4,0.07094287764738239,-5.499594717017117,64.12000274658203,-1.0420979930773617,64.31999969482422,1.0555679181104365,64.84999847412111,0.07094287764738239
6395,2017-06-12,65.43000030517578,66.69999694824219,64.55000305175781,64.59999847412111,10459200.0,0.011282896311688662,-3.6236792019426396,1.4067914964050863,60.229436023264476,43.2694011782723,-0.6060436070730617,-0.6289725922930245,0.9353717133537032,2.9509768511812524,23.18464318373611,2.149993896484375,-0.7989203431543359,0.6520000457763615,-0.41024352589059276,1.7142436174433158,0.12087825994288437,1.1831218316098386,-1.4799995422363281,53.818239826881864,2.6353376357281917,0.5311217858334756,6,-0.10500144958496094,0.7349987030029297,2.002500534057617,2.914997100830078,7.290000915527344,0,0.059911327382879964,-1.1758373506602389,64.69999694824219,-5.499594717017117,64.12000274658203,-1.0420979930773617,64.31999969482422,0.059911327382879964
6396,2017-06-13,65.15000152587889,65.65000152587889,65.01000213623047,65.61000061035156,8185300.0,-0.004279363869645891,1.3703640910440258,-0.5542145417777635,54.44014534142994,46.41634383620489,-0.24873488871683946,-0.4342443841269841,1.1511298661644815,3.1612680676564793,23.3547875324963,0.6399993896484233,-0.6013448870028384,0.4120010375976477,-0.5162146526456723,1.3402167278409607,-0.05210680752401231,0.8761088827193078,-1.200000762939439,43.63645191047188,-7.796323629993502,0.46410784512165804,6,0.17499732971192827,0.6999988555908345,2.422498703002944,3.1949958801269673,8.26999664306642,1,0.07137377462733974,-3.6236792019426396,65.43000030517578,-1.1758373506602389,64.69999694824219,-5.499594717017117,64.12000274658203,0.07137377462733974
6397,2017-06-14,64.98999786376953,65.36000061035156,64.54000091552734,64.91999816894531,6795700.0,-0.002455927219676357,1.0246776365982537,-0.15217355248535844,56.85484305132764,49.87198316695695,-0.08164004716441298,-0.3496622351298697,1.2701442281620388,3.2588676328114445,23.129314452548446,0.8199996948242188,-0.4259461958952784,0.28849754333495525,-0.5277915875733328,1.1047866742432504,-0.11964702211919587,0.6966421087891064,-0.9849971771240291,37.81812885371656,-13.621486960768593,0.4081445654541465,6,0.33500099182128906,0.8500041961669922,2.5825023651123047,3.354999542236328,8.770004272460938,2,0.08601329667686386,1.3703640910440258,65.15000152587889,-3.6236792019426396,65.43000030517578,-1.1758373506602389,64.69999694824219,0.08601329667686386
6398,2017-06-15,64.80999755859375,65.16000366210939,64.09999847412111,64.70999908447266,6858100.0,-0.002769661657061384,1.64997758895269,1.4285558583106268,52.556237537873926,50.981831386753974,0.1432047650230288,-0.15392656173534647,1.410086896499152,3.3798930920402768,22.029162089509903,1.0600051879882812,-0.21853006159687993,0.09349746704101847,-0.7189916225502486,0.9059865566322785,-0.31274707775460797,0.4997420118366449,-0.7510969467163164,31.27265413132287,-17.810782114065585,0.40624454479563155,6,0.5150012969970703,1.0300045013427734,2.762502670288086,3.5349998474121094,9.580001831054688,3,0.08887520989370401,1.0246776365982537,64.98999786376953,1.3703640910440258,65.15000152587889,-3.6236792019426396,65.43000030517578,0.08887520989370401
6399,2017-06-16,64.12000274658203,64.83999633789061,63.7599983215332,64.79000091552734,10246600.0,-0.010646425520814184,1.805229677777404,-6.700083924620432,46.55799379973105,51.19146739992696,0.7068726883711918,0.5393036079040314,2.0676217786045754,4.0133276320701725,20.617803709375814,1.0799980163574077,-0.11864560086149822,-0.5809974670410156,-1.4276105339443461,0.26561559986231487,-1.0043040004926809,-0.15769093358935038,2.5799942016601562,12.245054190784257,-34.77851532298547,0.423306533451665,6,1.109994888305664,1.2099971771240234,3.4524974822998047,4.224994659423828,9.6199951171875,4,0.10963815468132698,1.64997758895269,64.80999755859375,1.0246776365982537,64.98999786376953,1.3703640910440258,65.15000152587889,0.10963815468132698
6400,2017-06-19,64.80999755859375,64.97000122070311,64.08000183105469,64.19000244140625,7900100.0,0.010760991616590276,-1.119055404177986,-0.9253683755038831,52.580647146047774,52.48305906504813,-0.09851735495173841,-0.11068654519806387,1.3521931351700687,3.243705097842863,19.24115392866952,0.8899993896484233,0.02661181650167066,0.07999763488768963,-0.7379333520988354,0.8979286218742217,-0.32896785860558,0.48896312838095923,1.831199417114263,55.55542099856133,7.953526550347256,0.4089654934932647,6,0.4200000762939453,0.5200023651123047,2.710002899169922,3.5349998474121094,9.3800048828125,0,0.10615653667618785,1.805229677777404,64.12000274658203,1.64997758895269,64.80999755859375,1.0246776365982537,64.98999786376953,0.10615653667618785
6401,2017-06-20,65.58999633789061,66.0,64.01999664306639,64.88999938964844,13114600.0,0.012035161374472692,1.6052602519701036,1.1290362276038362,55.31913660122523,53.32965968386951,-0.8521178781414989,-0.8367110129071307,0.5520760449875439,2.398823226418287,17.954162616627436,1.980003356933608,0.046894113119392955,0.7984966278076087,-0.08466188911178563,1.6816551447269958,0.3569173693479115,1.2400758862673058,0.9935766647339079,81.6962787996649,38.54858397366596,0.44157925845969415,6,-0.3599987030029155,-0.3599987030029155,1.8500041961670064,2.7550010681152486,9.370002746582045,1,0.10870567587901503,-1.119055404177986,64.80999755859375,1.805229677777404,64.12000274658203,1.64997758895269,64.80999755859375,0.10870567587901503
6402,2017-06-21,67.5,67.69000244140625,65.61000061035156,65.81999969482422,13981300.0,0.029120350186786048,1.0194141676758923,2.40001089918261,67.51824512651154,55.68135693138223,-2.5296173973042784,-2.6618786978154674,-1.351108129132541,0.43374564376509284,17.287679233831053,2.100006103515639,0.09682030181157586,2.568000411987299,1.0716384800090566,4.064362343965541,1.8198194459981778,3.31618137797642,-3.740001678466797,95.16533734798254,48.12388105706551,0.7481809659891213,6,-1.7749996185302734,-1.7749996185302734,-0.20999908447265625,0.7949981689453125,8.44000244140625,2,0.08770367657696765,1.6052602519701036,65.58999633789061,-1.119055404177986,64.80999755859375,1.805229677777404,64.12000274658203,0.08770367657696765
6403,2017-06-22,70.4800033569336,71.44000244140625,68.29000091552734,68.31999969482422,28962900.0,0.04414819788049762,-1.8378376520723074,1.2857162319880473,74.37621268588413,57.82587747925507,-5.04289406617923,-5.434573551078813,-4.276628278008644,-2.588553968068055,17.16900288738276,3.94000244140625,0.30358624516580335,5.239503479003901,2.3694867500125127,8.109520207995288,3.8044951145082138,6.6745118434995945,-6.641404953002933,87.5000186264415,42.75238982645757,1.4350083644956932,6,-2.880002975463867,-2.880002975463867,-3.3075008392333984,-2.335002899169922,5.609992980957031,3,0.0465380054351856,1.0194141676758923,67.5,1.6052602519701036,65.58999633789061,-1.119055404177986,64.80999755859375,0.0465380054351856
6404,2017-06-23,70.5199966430664,71.37000274658203,69.83999633789061,71.23999786376953,22911200.0,0.0005674416036882679,2.1224270544639534,-0.3333333333333333,74.27744857503632,59.38676776278528,-4.6606144252121595,-5.275650111455008,-4.266998036673442,-2.686049386987804,17.10219199321691,1.5300064086914205,0.5343688472299277,4.981496810913086,1.2891247492190416,8.67386887260713,3.135310780066064,6.827682841760108,-6.377342077636726,87.60100971153305,45.448540706904026,1.8461860308470237,6,-2.9199962615966797,-2.9199962615966797,-3.8874969482421875,-2.9899978637695312,5.180000305175781,4,0.0548780903403876,-1.8378376520723074,70.4800033569336,1.0194141676758923,67.5,1.6052602519701036,65.58999633789061,0.0548780903403876
6405,2017-06-26,71.23999786376953,71.76000213623047,70.72000122070312,71.25,14129100.0,0.01020988733660011,1.0194066886411615,0.013891832323146697,80.51579731287543,62.28406242627922,-4.995083750653379,-5.760143087999921,-4.937335149813094,-3.4658576303955613,17.08174733913332,1.2400054931640625,0.8374045448164225,5.364498138427734,0.9179294153652791,9.81106686149019,3.1412137768965067,7.587782499958962,-6.8054493833007825,93.28160331513715,48.95183773571267,2.223284361531226,6,-3.4799976348876953,-3.4799976348876953,-5.054996490478516,-4.299997329711914,4.599998474121094,0,0.0350926456339975,2.1224270544639534,70.5199966430664,-1.8378376520723074,70.4800033569336,1.0194141676758923,67.5,0.0350926456339975
6406,2017-06-27,70.6500015258789,71.9000015258789,70.63999938964844,71.4000015258789,10768700.0,-0.008281812964380797,-2.272714662227771,74.98398169336384,80.0570357908282,64.86208384177928,-3.959220999731926,-4.938175411399186,-4.309631584799519,-2.9306050179397545,17.11024331884239,1.2600021362304688,1.067858716536577,4.466501617431646,-0.40869540361072154,9.341698638474014,2.0289031069104624,6.90410012795283,-5.7759258260644515,80.12718890208298,29.858136712144848,2.4375985105211826,6,-2.8200016021728516,-2.8200016021728516,-4.469999313354492,-3.710000991821289,3.720001220703125,1,0.05010616898897946,1.0194066886411615,71.23999786376953,2.1224270544639534,70.5199966430664,-1.8378376520723074,70.4800033569336,0.05010616898897946
6407,2017-06-28,71.91999816894531,72.08999633789062,70.83000183105469,70.97000122070312,10606200.0,0.01797588981793874,-1.0487786723566848,-1.26666259765625,83.62071857161743,68.31369284552855,-4.629679665748029,-5.960074278126783,-5.505753837625861,-4.249953171941655,17.411457338592317,1.4399948120117188,1.2665572111574477,5.384998321533203,-0.0760420272055029,10.84603867027191,2.654478147163843,8.115518495902556,-6.483848403045698,95.52635858599041,37.7123660428042,2.7305201743693543,6,-3.9950008392333984,-3.9950008392333984,-5.739995956420898,-5.039999008178711,1.2400054931640625,2,0.04226920179261073,-2.272714662227771,70.6500015258789,1.0194066886411615,71.23999786376953,2.1224270544639534,70.5199966430664,0.04226920179261073
6408,2017-06-29,70.86000061035156,72.16999816894531,70.01999664306639,72.0,11437400.0,-0.01473856487181413,1.905415854752424,-1.2000032123869642,75.49673224079609,71.52910822786912,-2.9292842875965874,-4.646869744867075,-4.38976840513385,-3.246770390825816,18.59537376726917,2.1500015258789205,1.529163276495126,4.013000869750982,-1.6948073936603691,9.720809133162334,1.1590967380453066,6.866905001456658,-4.75846618725285,43.77697299916864,-15.525187867390152,2.8539041317056744,6,-2.765003204345703,-2.8950023651123047,-4.904998779296875,-3.980001449584961,2.5800018310546875,3,0.07169068285772173,-1.0487786723566848,71.91999816894531,-2.272714662227771,70.6500015258789,1.0194066886411615,71.23999786376953,0.07169068285772173
6409,2017-06-30,70.77999877929688,71.63999938964844,70.31999969482422,71.55999755859375,6727100.0,-0.0011290125651367555,1.8085026946302187,0.6842098218468499,73.40334852761838,73.8427417147103,-2.017358917512823,-4.367046842517226,-4.260646361767243,-3.2364409947811055,19.843270510876565,1.3199996948242188,1.8231059502574993,3.663999176025385,-2.259692172218905,9.587690524269668,0.7021535019032399,6.62584485014753,-3.95024870669657,35.34891148134391,-23.628789322044263,2.9618456741221424,6,-2.6850013732910156,-2.815000534057617,-4.8249969482421875,-3.8999996185302734,2.4899978637695312,4,0.0750211592282044,1.905415854752424,70.86000061035156,-1.0487786723566848,71.91999816894531,-2.272714662227771,70.6500015258789,0.0750211592282044
6410,2017-07-03,70.69999694824219,71.5999984741211,70.55999755859375,71.11000061035156,3453000.0,-0.0011302886752533325,-2.014484741264927,0.5256465432919911,74.710602423881,75.99734902833872,-1.133161084762321,-4.085384661360024,-4.1130655891087144,-3.126691169942859,21.49821636762541,1.0400009155273438,2.1955931412915106,3.3229976654052678,-2.755163461380633,9.401158792191168,0.28391710201231035,6.362078228798225,-3.2294171040804827,31.627898724295623,-28.080412045507796,3.0390805633929507,7,-1.80999755859375,-2.7349987030029297,-4.927495956420898,-3.819997787475586,3.2000045776367188,0,0.07072136090275061,1.8085026946302187,70.77999877929688,1.905415854752424,70.86000061035156,-1.0487786723566848,71.91999816894531,0.07072136090275061
6411,2017-07-05,70.86000061035156,71.29000091552734,70.16000366210939,70.83000183105469,7219600.0,0.0022631353467597037,1.5393214120389895,-0.07316710085597321,76.13539166418127,76.95480975474646,-0.5218811647821298,-3.9758942618304047,-4.2125538466130195,-3.235915065144866,22.612118175154585,1.1299972534179545,2.7133143712137695,3.1825012207031307,-2.9635075247546183,9.328509966160887,0.10949684797425618,6.255505593432005,-2.825490567215823,39.069924238392204,-22.440413950809713,3.073004372728877,7,-0.6300010681152344,-2.8950023651123047,-5.122499465942383,-3.980001449584961,1.839996337890625,2,0.07027936331701867,-2.014484741264927,70.69999694824219,1.8085026946302187,70.77999877929688,1.905415854752424,70.86000061035156,0.07027936331701867
6412,2017-07-06,69.48000335693361,70.73999786376953,69.19000244140625,70.66000366210938,7989000.0,-0.01947498224007016,1.3134454977652519,-39.33494404882964,68.78524302689081,76.33359090374721,1.3058390264097142,-2.307824980740534,-2.814876260593877,-1.8249419080384968,22.950004646131276,1.6699981689453125,3.1565384986795664,1.544503784179696,-4.4391352438276215,7.528142812187006,-1.4473157298239556,4.536323298183348,-0.9492347387007243,9.731588298847873,-53.30668564317895,2.9918195140036565,7,1.1999969482421733,-1.5150051116943501,-3.845001220703139,-2.6000041961670064,2.9199981689452983,3,0.07037995327270563,1.5393214120389895,70.86000061035156,-2.014484741264927,70.69999694824219,1.8085026946302187,70.77999877929688,0.07037995327270563
6413,2017-07-07,69.25,69.69000244140625,68.54000091552734,69.69000244140625,6535800.0,-0.0033103532789431345,4.227250658898599,0.3728833284841476,71.42857142857143,76.01704899858444,1.5008481499174593,-1.7642431395866396,-2.6049623640218016,-1.5855832686945917,22.943964044530013,1.1500015258789062,3.5596851650113592,1.0580005645751953,-4.671383490402135,6.787384619552533,-1.8066914629134772,3.922692592063868,2.9199981689453125,22.903207546705453,-44.63671874538637,2.8646920274886676,7,1.1049995422363281,-1.2850017547607422,-3.789999008178711,-2.3700008392333984,3.55999755859375,4,0.05646214674526173,1.3134454977652519,69.48000335693361,1.5393214120389895,70.86000061035156,-2.014484741264927,70.69999694824219,0.05646214674526173
6414,2017-07-10,69.29000091552734,69.73999786376953,69.12000274658203,69.23999786376953,6485900.0,0.0005776305491314027,-3.2759273875295976,-0.11364266888611457,69.78800122663414,74.82507165566875,1.4170409774971233,-1.5207086233282325,-2.6766077982029515,-1.6143046312561893,23.49865420268649,0.6199951171875,3.7204491884716475,0.8685012817382756,-4.635198275805621,6.372200839282172,-1.8833484970336656,3.6203510605102167,2.807397308349607,24.509823476613143,-42.70591025795833,2.7518497787719483,7,1.0649986267089844,-1.325002670288086,-3.5824995040893555,-2.7450008392333984,3.8300018310546875,0,0.0598932237125851,4.227250658898599,69.25,1.3134454977652519,69.48000335693361,1.5393214120389895,70.86000061035156,0.0598932237125851
6415,2017-07-11,69.34999847412111,69.5,68.61000061035156,68.98999786376953,6442700.0,0.0008658905729690414,1.696952882970361,7.199572779981975,67.73586168625486,73.45605231071616,1.1854118106948448,-1.3407109941517632,-2.767238041721768,-1.6984853263838176,24.078929967290744,0.8899993896484375,3.5305582544978904,0.732498931884777,-4.5991462072285,6.064144070998047,-1.9333236376718617,3.3983215014414156,2.6762518035888547,29.454456676136882,-34.445371380490556,2.665822569556636,7,1.0050010681152202,-1.3850002288818501,-3.6324968338012837,-2.8299961090088033,3.999999999999986,1,0.05652484866900309,-3.2759273875295976,69.29000091552734,4.227250658898599,69.25,1.3134454977652519,69.48000335693361,0.05652484866900309
6416,2017-07-12,69.80000305175781,70.12999725341797,69.61000061035156,69.76999664306639,5585200.0,0.00648889095224181,-1.9714223433242506,0.08335099393891636,62.582074427503215,71.11842518359236,0.6729198815565383,-1.501468348677406,-3.229093027389922,-2.178444956005194,24.851768807945515,0.7799987792968608,3.3416745685233593,0.9500034332275362,-4.145283053668621,6.045289920123686,-1.5976398102205422,3.4976466766756147,2.1565222387085043,57.2729038209448,-2.561668053988136,2.547643243448076,7,0.5549964904785156,-1.8350048065185547,-4.047501564025879,-3.280000686645508,2.5399932861328125,2,0.0587392305854324,1.696952882970361,69.34999847412111,-3.2759273875295976,69.29000091552734,4.227250658898599,69.25,0.0587392305854324
6417,2017-07-13,70.58000183105469,70.9800033569336,69.51999664306639,69.98999786376953,7533900.0,0.011174767123125928,1.100718476763417,19.662598525289443,50.720450640308954,68.36550500576044,-0.3544174441352794,-1.9407064582182727,-4.027596954889702,-2.976822368246829,26.43178153006262,1.4600067138672017,3.02075324712132,1.4505020141601506,-3.358483494627478,6.259487522947779,-0.9539907402336638,3.854994768553965,1.3081929719128453,83.60651124396527,26.144877583750578,2.4044927543938113,7,-0.4900016784667969,-2.6150035858154297,-4.827500343322754,-4.059999465942383,1.529998779296875,3,0.030036767670565734,-1.9714223433242506,69.80000305175781,1.696952882970361,69.34999847412111,-3.2759273875295976,69.29000091552734,0.030036767670565734
6418,2017-07-14,70.56999969482422,71.02999877929688,70.41999816894531,70.73999786376953,5234600.0,-0.00014171345949254288,-1.5957405363288097,-0.2881305522868633,50.36181639115476,65.8053347683756,-0.4356961023995325,-1.5568756021566514,-3.992109486055213,-2.976502046104656,28.394553498958885,0.6100006103515625,2.732334298059925,1.1524997711181584,-3.239075455706697,5.544074997943014,-1.0432878422942764,3.348287384530593,1.2512312303945095,80.99175898661387,26.213061008715158,2.195787613412428,7,-0.5,-2.605001449584961,-4.817498207092285,-4.049997329711914,2.029998779296875,4,0.02593172508103181,1.100718476763417,70.58000183105469,-1.9714223433242506,69.80000305175781,1.696952882970361,69.34999847412111,0.02593172508103181
6419,2017-07-17,71.1500015258789,71.86000061035156,70.4000015258789,70.58000183105469,7612400.0,0.008218815836231741,-2.13978194705366,-3.352975495915986,49.33533027256192,62.98586008489569,-1.070240813378419,-1.6687618365826324,-4.567407940104829,-3.555566426789838,30.27969455634483,1.4599990844726562,2.2513320537435817,1.3810016632080107,-2.291806610955817,5.053809937371838,-0.4554024738739031,3.2174058002899244,-2.6100006103515625,78.15387432391827,27.07874101191409,1.8364041370819164,7,-0.9500007629394531,-3.1850032806396484,-5.5750017166137695,-4.629999160766602,2.1899948120117188,0,0.023330934604563147,-1.5957405363288097,70.56999969482422,1.100718476763417,70.58000183105469,-1.9714223433242506,69.80000305175781,0.023330934604563147
6420,2017-07-18,71.69000244140625,71.7300033569336,70.72000122070312,71.30000305175781,6096700.0,0.007589612142607338,3.297870268164405,0.6842098218468499,57.73809185915157,60.94171566211461,-1.6260362019545482,-1.7569836656286668,-5.087307068809423,-4.100102570714512,32.420295162230495,1.0100021362304688,1.9435085692166325,1.5770023345947237,-1.354031132700669,4.5080358018901165,0.1114856009470202,3.0425190682424272,-3.083601531982424,92.73513330225072,43.46215210875508,1.4655167336476964,7,-1.4900016784667969,-3.725004196166992,-6.1425018310546875,-5.170000076293945,2.0499954223632812,1,0.019946997579537662,-2.13978194705366,71.1500015258789,-1.5957405363288097,70.56999969482422,1.100718476763417,70.58000183105469,0.019946997579537662
6421,2017-07-19,72.72000122070312,72.73999786376953,71.7699966430664,72.0,8312400.0,0.014367397743342503,1.5526532415122372,1.8461598654094449,56.17285258810287,59.54033894669374,-2.6423151552624518,-2.3456973276797726,-6.065800428834137,-5.137794498188143,34.40761326416102,1.0499954223632812,1.7063661438985633,2.2505008697509794,-0.025418371630848924,4.526420111132808,1.1125412490600581,3.3884604904419007,-4.048528317260747,99.37898647560016,53.64523097453112,1.1379596206909164,7,-2.0800018310546875,-4.470003128051758,-6.975002288818359,-6.19999885559082,1.2999954223632812,2,0.008663328421928185,3.297870268164405,71.69000244140625,-2.13978194705366,71.1500015258789,-1.5957405363288097,70.56999969482422,0.008663328421928185
6422,2017-07-20,73.41999816894531,73.73999786376953,72.7699966430664,72.86000061035156,9271400.0,0.009625920468809168,-1.6216054601315546,0.7777730682829653,70.91497727391723,59.48327292950994,-3.0448475376924904,-2.7188389334914405,-6.717991219567523,-5.850433813163775,35.31807296695153,1.0199966430664062,1.4737458226990725,2.6544979095458956,0.4665271605931025,4.842468658498689,1.5605125350695062,3.748483284022285,-4.585784267089849,90.41916030883091,42.602201791464466,1.093985374476396,7,-2.2449989318847656,-4.670000076293945,-7.832498550415039,-6.899995803833008,0.37000274658203125,3,-0.014709913620121862,1.5526532415122372,72.72000122070312,3.297870268164405,71.69000244140625,-2.13978194705366,71.1500015258789,-0.014709913620121862
6423,2017-07-21,73.76000213623047,74.41000366210938,73.27999877929688,73.31999969482422,8874000.0,0.004630944916435231,-3.3461369171630624,0.7857220708446866,73.35421248180847,59.87951862452931,-2.992526216950381,-2.951857585471032,-6.983008249867169,-6.200912099129653,34.554660467902174,1.1300048828125,1.212390247644322,2.8305019378662166,0.27225873304922743,5.388745142683206,1.551380335457722,4.109623540274711,-4.6314411966601625,83.79049427415197,32.975531374320965,1.2791216024084964,7,-2.25,-4.67500114440918,-8.177501678466797,-7.239999771118164,0.9300003051757812,4,-0.022369868195386555,-1.6216054601315546,73.41999816894531,1.5526532415122372,72.72000122070312,3.297870268164405,71.69000244140625,-0.022369868195386555
6424,2017-07-24,74.38999938964844,74.41999816894531,73.19000244140625,73.69999694824219,8943200.0,0.008541177266432332,2.2799886067708335,1.5681786655569427,76.62336375546332,60.86701885444136,-3.154767370443622,-3.4541545794308774,-7.522381941057802,-6.8331961175377245,33.71434130939559,1.2299957275390625,1.1481690624448504,3.2669990539550753,0.2882884593888093,6.245709648521341,1.7776437566719352,4.756354351238215,-4.838923032275005,99.18922151243592,44.04919160573826,1.489355297283135,7,-2.420001983642578,-5.30000114440918,-8.807498931884766,-7.869997024536133,1.3499984741210938,0,-0.024062386479551834,-3.3461369171630624,73.76000213623047,-1.6216054601315546,73.41999816894531,1.5526532415122372,72.72000122070312,-0.024062386479551834
6425,2017-07-25,73.73999786376953,75.29000091552734,73.62000274658203,74.72000122070312,9061200.0,-0.008737754149912735,-1.7377162975979787,-1.4202896948252985,69.40697441275815,61.62534107502525,-2.030037059946281,-2.748155554430724,-6.7664867680288125,-6.194713071594137,32.81589529483324,1.6699981689453125,1.071958742461149,2.491997528076169,-0.7089198558768999,5.692914912029238,0.8915388360996417,4.092456220052696,-3.702029325238911,55.965875840424474,-1.1570579683600783,1.6004586919765316,7,-1.3349990844726562,-4.084999084472656,-8.459999084472656,-7.279996871948242,7.4900054931640625,1,-0.005424485183982308,2.2799886067708335,74.38999938964844,-3.3461369171630624,73.76000213623047,-1.6216054601315546,73.41999816894531,-0.005424485183982308
6426,2017-07-26,74.19000244140625,74.2699966430664,73.62000274658203,74.0999984741211,10695300.0,0.006102584630773622,4.200109866634113,-0.09184046834979875,86.2865143377074,65.57712593029174,-2.0024072871846528,-3.0771196246026875,-7.09963911739942,-6.657089398996931,31.817220899475608,0.649993896484375,1.0618992228381927,2.7650020599365206,-0.6789578994591494,6.208962019332191,1.0430220802386856,4.486982039634356,-3.5217900176360217,56.34934090620099,-6.488688744112977,1.721979979697836,7,-1.345001220703125,-4.535003662109375,-8.910003662109375,-7.730001449584961,9.519996643066406,2,-0.006065568982722702,-1.7377162975979787,73.73999786376953,2.2799886067708335,74.38999938964844,-3.3461369171630624,73.76000213623047,-0.006065568982722702
6427,2017-07-27,74.95999908447266,75.98999786376953,74.44999694824219,75.43000030517578,13871000.0,0.010378711655583794,-1.0671077020758022,-5.222005594642706,90.61162076191862,70.04932641593217,-2.330880004257949,-3.8026536390704138,-7.73401228000246,-7.425206345117431,30.916909235947585,1.7999954223632812,1.1345224452756781,3.3829986572265653,-0.404187458345902,7.170184772799033,1.4894055994403317,5.276591715012799,-3.7371720416915792,63.214269170928695,-4.482117271105572,1.8935930577862359,7,-1.7649993896484375,-4.159999847412109,-9.730001449584961,-8.499998092651367,8.790000915527344,3,-0.012540054067329387,4.200109866634113,74.19000244140625,-1.7377162975979787,73.73999786376953,2.2799886067708335,74.38999938964844,-0.012540054067329387
6428,2017-07-28,75.94000244140625,76.02999877929688,74.75,75.01000213623047,8954600.0,0.01307368421695454,1.3063186907601263,-1.9787189143562107,91.71890929454504,74.7586129739303,-2.7592014010776893,-4.619401544582217,-8.525200314457862,-8.38004828928814,30.875999254655852,1.279998779296875,1.3177584237688507,4.109001922607419,-0.13015329634809802,8.348157141562936,1.9894243131296605,6.228579532085178,-4.049771483686783,96.8311107768023,22.694052193896752,2.1195776094777568,7,-2.56500244140625,-3.7800025939941406,-10.215002059936523,-9.480001449584961,6.6199951171875,4,-0.028311844308114176,-1.0671077020758022,74.95999908447266,4.200109866634113,74.19000244140625,-1.7377162975979787,73.73999786376953,-0.028311844308114176
6429,2017-07-31,76.08999633789062,76.48999786376953,75.83000183105469,76.0,7994100.0,0.0019751631770108524,-2.0698012775017745,0.0967702240416089,91.81137422724032,78.54453323705127,-2.3856406692399332,-4.586330231276605,-8.478163890640218,-8.514610788191007,30.886625333125416,0.6599960327148438,1.616490948726721,3.9934959411621094,-0.6173428371121616,8.60433471943638,1.688076552024981,6.298915330299238,-3.537402528718772,86.0626408914976,6.014380470896839,2.305419389137134,7,-1.9599990844726562,-3.5749969482421875,-8.489995956420898,-8.489995956420898,6.8600006103515625,0,-0.01839918470054147,1.3063186907601263,75.94000244140625,-1.0671077020758022,74.95999908447266,4.200109866634113,74.19000244140625,-0.01839918470054147
6430,2017-08-01,75.69999694824219,76.36000061035156,75.5199966430664,76.3499984741211,7296600.0,-0.005125501490584661,1.5074528291144285,-7.222533062054934,86.87496185302734,81.95587871093177,-1.5276539255978037,-4.008030945530464,-7.885156183450164,-8.090374239945973,30.76556556267026,0.8400039672851562,1.9460870195127313,3.353496551513672,-1.4755641210463892,8.182557224073733,0.9389662152336484,5.768026887793695,-2.4386704092427465,72.4737888647867,-10.023499162265267,2.4145303362800274,8,-1.0699996948242188,-3.18499755859375,-8.099996566772461,-8.099996566772461,9.770004272460938,1,0.0005284137006595913,-2.0698012775017745,76.08999633789062,1.3063186907601263,75.94000244140625,-1.0671077020758022,74.95999908447266,0.0005284137006595913
6431,2017-08-02,75.83999633789062,75.9000015258789,75.16999816894531,75.54000091552734,7086200.0,0.0018493975600046841,2.476158471235763,-0.4615303355751963,85.73365537115549,83.6023984995138,-1.3170406293453283,-3.9587808736895056,-7.820525699879568,-8.191781417964037,30.953990304205213,0.7300033569335938,2.281282077130953,3.2444961547851534,-1.7717719601682091,8.260764269738516,0.7363620973084721,5.752630212261835,-1.9975089604325689,68.13719440361723,-13.632379723124728,2.5081340574766844,8,-0.9999961853027344,-3.3249969482421875,-8.079996109008789,-8.079996109008789,9.260002136230469,2,0.07107077108797344,1.5074528291144285,75.69999694824219,-2.0698012775017745,76.08999633789062,1.3063186907601263,75.94000244140625,0.07107077108797344
6432,2017-08-03,74.37000274658203,76.0,74.30000305175781,75.7699966430664,11161100.0,-0.01938282782556211,-1.2077978697052267,-4.666717530072989,71.54198679300448,83.40104008964667,0.33735970345149724,-2.217341307470491,-6.169403237604925,-6.6899146535602085,31.840516910584537,1.6999969482421875,2.5021068497754158,1.5300025939941406,-3.3208449006536824,6.380850088641964,-0.895421153329778,3.9554263413180593,2.1199951171875,3.1963406689496843,-75.42177829507469,2.4254237473239137,8,0.4699974060058594,-1.8550033569335938,-6.540002822875977,-6.540002822875977,10.149993896484375,3,0.12558822096211197,2.476158471235763,75.83999633789062,1.5074528291144285,75.69999694824219,-2.0698012775017745,76.08999633789062,0.12558822096211197
6433,2017-08-04,73.16000366210938,73.76000213623047,72.58000183105469,73.7300033569336,14960900.0,-0.016269988433317173,2.746049046321526,0.4071444141689373,60.634943958198946,81.62454900106177,1.6240888717186692,-0.7371914280733733,-4.776350524869727,-5.449485710576255,32.831335732298385,1.7900009155273438,2.652076156589388,0.12450332641601847,-4.422811009858364,4.671817662690401,-2.149153841721173,2.39816049455321,3.286194305419926,14.833821471986825,-61.205731961627876,2.273657168137191,8,1.3749961853027344,-0.6450042724609375,-5.235006332397461,-5.235006332397461,11.349998474121094,4,0.14475117287856754,-1.2077978697052267,74.37000274658203,2.476158471235763,75.83999633789062,1.5074528291144285,75.69999694824219,0.14475117287856754
6434,2017-08-07,73.44000244140625,73.5,72.27999877929688,72.80000305175781,7556500.0,0.003827211116473661,2.2105527335515087,-1.1228065478979,59.521231995350966,80.5261331769054,1.3356157931494153,-0.7276481953003042,-4.874327376628983,-5.708294599383493,33.754365988908305,1.220001220703125,2.6576040498109847,0.19700202941893963,-3.9955867164021583,4.389590775240038,-1.8992923434916094,2.2932964023294886,2.851547680664069,28.43144954691141,-43.6168231802279,2.0962943729105454,8,0.9449958801269531,-0.9250030517578125,-5.410004615783691,-5.475004196166992,10.239997863769531,0,0.12418293592056795,2.746049046321526,73.16000366210938,-1.2077978697052267,74.37000274658203,2.476158471235763,75.83999633789062,0.12418293592056795
6435,2017-08-08,73.2699966430664,73.66999816894531,72.80999755859375,73.41999816894531,7943900.0,-0.0023148936912887885,1.6461495123067713,-0.23437760770569582,53.301295349363315,76.86110884486718,1.6002210528980498,-0.2623595710002462,-4.518588038584227,-5.518990057562149,35.24470824706645,0.8600006103515625,2.610798608007002,-0.1690036773681669,-3.940684784780885,3.602677430044551,-2.054844231074526,1.716836876338192,2.780860398437511,26.61283706736015,-40.244204562581416,1.8858405537063556,8,1.1150016784667969,-0.7549972534179688,-5.239998817443848,-5.304998397827148,9.020004272460938,1,0.1321141087576645,2.2105527335515087,73.44000244140625,2.746049046321526,73.16000366210938,-1.2077978697052267,74.37000274658203,0.1321141087576645
6436,2017-08-09,73.9000015258789,74.68000030517578,72.83000183105469,72.83000183105469,12054600.0,0.008598401960922208,-2.457942059366689,-7.133258735567876,52.90558857623158,72.67154971312415,1.0334296426229912,-0.6002277045457305,-4.951386798592239,-6.1341396883133825,36.56490428587291,1.8499984741210938,2.4860686774694756,0.2560012817382784,-3.106366896907602,3.6183694603841587,-1.4251828075846618,1.9371853710612186,1.924604019892584,43.54844663937587,-19.488410723053455,1.6811840893229413,8,0.4849967956542969,-1.3850021362304688,-5.472502708435059,-5.935003280639648,8.459999084472656,2,0.1565629155064705,1.6461495123067713,73.2699966430664,2.2105527335515087,73.44000244140625,2.746049046321526,73.16000366210938,0.1565629155064705
6437,2017-08-10,72.69999694824219,73.77999877929688,72.52999877929688,73.5199966430664,8813000.0,-0.016238221283615184,-1.15517978466618,-0.7663550735488103,44.18856979848198,67.39040088022826,2.0999742475421357,0.8081808827849102,-3.5769495107668092,-4.9205185355513095,37.29740072891708,1.3700027465820312,2.4285827927935486,-1.0500030517578125,-4.127238854572369,2.0272327510567436,-2.5886209531650906,0.48861484964946555,2.911932191540828,17.49991257990991,-41.13910919092802,1.5386179014072798,8,1.6850013732910156,-0.18499755859375,-3.6024980545043945,-4.73499870300293,10.270004272460938,3,0.17056398963409758,-2.457942059366689,73.9000015258789,1.6461495123067713,73.2699966430664,2.2105527335515087,73.44000244140625,0.17056398963409758
6438,2017-08-11,72.4000015258789,72.68000030517578,71.81999969482422,72.5199966430664,7029700.0,-0.004126484662397734,2.9090719933416564,0.14633556322630467,38.68033187428772,61.48695172990019,2.061837061109955,1.3199810691467917,-3.09370679614112,-4.5930246048968115,37.826383307874664,0.8799972534179688,2.2114150028850332,-1.4414985656738253,-4.214382471540375,1.3313853401927247,-2.8279405186071074,-0.05505661274054319,3.012011792274947,20.279779974710962,-31.85722076503145,1.3864419529332774,8,1.6899986267089844,0.11499786376953125,-3.0775022506713867,-4.435003280639648,9.889999389648438,4,0.16740324394682893,-1.15517978466618,72.69999694824219,-2.457942059366689,73.9000015258789,1.6461495123067713,73.2699966430664,0.16740324394682893
6439,2017-08-14,72.80999755859375,73.11000061035156,72.55999755859375,72.87000274658203,4952800.0,0.005662928509307941,1.0370448861950579,0.5000635808748728,44.561398812312326,56.7854447253763,1.271338963090642,1.0969662724596816,-3.3370587237733957,-4.974295958835427,37.96585580515259,0.7099990844726562,1.8690186627693492,-1.1145023345947322,-3.636166701144816,1.4071620319553517,-2.3753345178697742,0.14632984868030974,2.314654669693738,34.615302534772425,-16.333575023301165,1.2608321832750387,8,1.1000022888183594,-0.2599983215332031,-3.649998664855957,-4.844999313354492,9.830001831054688,0,0.16069228086735143,2.9090719933416564,72.4000015258789,-1.15517978466618,72.69999694824219,-2.457942059366689,73.9000015258789,0.16069228086735143
6440,2017-08-15,73.12000274658203,73.37999725341797,72.7300033569336,73.0,5212100.0,0.004257728311813258,1.0312570781426953,-1.9998728544183089,43.63852437824034,52.10820794838573,0.6223181475636466,0.9482008658059868,-3.4759607715764673,-5.248053290478595,38.172310233337456,0.649993896484375,1.3755234484911938,-0.8759971618652287,-3.2045951067101583,1.452600782979701,-2.0402961342876864,0.28830181055722903,1.7402772790283905,45.45464245890531,-4.612370698660442,1.1642989724224615,8,0.7899971008300781,-0.5700035095214844,-3.9600038528442383,-5.155004501342773,9.5,1,0.1444200924771899,1.0370448861950579,72.80999755859375,2.9090719933416564,72.4000015258789,-1.15517978466618,72.69999694824219,0.1444200924771899
6441,2017-08-16,73.3499984741211,73.7699966430664,73.12000274658203,73.19000244140625,5237300.0,0.003145455674231634,-3.3333587650364946,1.3332697565007312,39.77127313055482,48.57812865255799,0.002203618460256962,0.8093170368345852,-3.5083429646826687,-5.440415163533686,37.89885481203397,0.649993896484375,0.8353961364929319,-0.6775012969970646,-2.949785110884335,1.5947825168902057,-1.8136432039406998,0.4586406099465705,1.2670591250264351,78.06119867186192,28.43211560759312,1.1361419069436336,8,-0.09999847412109375,-0.345001220703125,-4.189999580383301,-5.385000228881836,9.919998168945312,2,0.12188142641285005,1.0312570781426953,73.12000274658203,1.0370448861950579,72.80999755859375,2.9090719933416564,72.4000015258789,0.12188142641285005
6442,2017-08-17,72.33999633789062,73.41000366210938,72.27999877929688,73.08999633789062,9065400.0,-0.013769627228919612,-1.5977269538375194,-4.687616231939344,27.215133640054546,44.8648163949864,0.7755212346119578,1.827981126756825,-2.2913031852600767,-4.398110514048966,36.85874321038419,1.1300048828125,0.3147419162439462,-1.6335033416748104,-4.015269146782899,0.748262463433278,-2.8243862442288474,-0.4426204391207733,2.053296628911042,26.66653624946203,-16.289893710468174,1.1908829025540408,8,0.910003662109375,0.6650009155273438,-3.179997444152832,-4.374998092651367,11.270004272460938,3,0.13851264555860365,-3.3333587650364946,73.3499984741211,1.0312570781426953,73.12000274658203,1.0370448861950579,72.80999755859375,0.13851264555860365
6443,2017-08-18,72.11000061035156,72.62999725341797,71.83000183105469,72.31999969482422,6052600.0,-0.0031793715673523737,-1.0779192469655685,0.279998779296875,25.062670060060015,41.036087291065186,0.9397337367478542,2.032217660451579,-1.8462262314367734,-4.130434861843739,35.33607894435386,0.7999954223632812,-0.22181521578455943,-1.780998992919919,-4.3040198219428305,0.7420218361029924,-3.042509407431382,-0.5194885784084562,2.0774288946919057,14.43296536481581,-22.1177870914233,1.261510414511456,8,1.1399993896484375,1.3349990844726562,-3.0825014114379883,-4.145002365112305,11.650001525878906,4,0.15060325223173798,-1.5977269538375194,72.33999633789062,-3.3333587650364946,73.3499984741211,1.0312570781426953,73.12000274658203,0.15060325223173798
6444,2017-08-21,72.5999984741211,72.95999908447266,72.08000183105469,72.08000183105469,5531800.0,0.006795144357538474,-2.3846266707748285,-2.4761852861035423,30.816827359330574,38.53781306995043,0.35542763271149624,1.476966406022143,-2.1297123492834373,-4.582075755505201,33.914767749115335,0.8799972534179688,-0.5788632611788671,-1.2015010833740263,-3.776450851193971,1.3734486844459184,-2.4889759672839915,0.08597380053593895,1.3980366461048277,39.690654753243486,7.36650979829696,1.2874748839099717,8,0.6500015258789062,0.845001220703125,-3.5824995040893555,-4.635000228881836,11.260002136230469,0,0.13347111081359508,-1.0779192469655685,72.11000061035156,-1.5977269538375194,72.33999633789062,-3.3333587650364946,73.3499984741211,0.13347111081359508
6445,2017-08-22,73.33999633789062,73.76000213623047,72.6500015258789,72.66000366210938,4729300.0,0.010192808255131247,-2.1714441416893733,1.3076866646125858,35.59906618944822,36.61486613808562,-0.41750127942441395,0.743589125027782,-2.673875593082272,-5.283335266707084,32.23007819860916,1.160003662109375,-0.7319284960758949,-0.4415031433105412,-3.024664921141408,2.1416586345203257,-1.7330840322259746,0.8500777456048922,0.483795948303154,77.83497654151542,47.9738018103102,1.2915808889154317,8,-0.5399971008300781,0.2650032043457031,-4.2574968338012695,-5.374998092651367,7.57000732421875,1,0.12680670188352638,-2.3846266707748285,72.5999984741211,-1.0779192469655685,72.11000061035156,-1.5977269538375194,72.33999633789062,0.12680670188352638
6446,2017-08-23,73.73999786376953,74.19999694824219,73.05999755859375,73.2699966430664,6499300.0,0.005454070709739689,-1.5617981380835633,0.6911857104389193,45.8606778430771,36.80065592081841,-0.9416061078545539,0.3247983853141534,-2.8603301821240734,-5.648106349508907,30.551018174699095,1.1399993896484375,-0.8871654429990912,-0.019001388549810372,-2.5950107530873225,2.557007975987702,-1.3070060708185594,1.2690032937189386,-1.9199981689453125,80.59071594128251,45.40036594999653,1.2880046822687559,8,-0.7299995422363281,0.3899993896484375,-4.657498359680176,-5.774999618530273,7.279998779296875,2,0.12042317792330026,-2.1714441416893733,73.33999633789062,-2.3846266707748285,72.5999984741211,-1.0779192469655685,72.11000061035156,0.12042317792330026
6447,2017-08-24,74.0199966430664,74.30000305175781,73.6500015258789,73.80999755859375,4929300.0,0.0037971085897527956,-1.4528769055810673,0.44680540224660736,56.43707291667856,38.77362714775072,-1.133915245282651,-0.030813638151030887,-2.913967353633268,-5.87779578299066,28.16147612728168,0.6500015258789062,-0.9534985596798293,0.30799751281737997,-2.209382243618222,2.825377269252982,-0.950692365400414,1.566687391035174,-2.1523970031738315,88.66371375267184,48.79583941615158,1.258689878217799,8,-0.9549942016601562,0.13500213623046875,-4.574997901916504,-5.769998550415039,9.5,3,0.12496623101193371,-1.5617981380835633,73.73999786376953,-2.1714441416893733,73.33999633789062,-2.3846266707748285,72.5999984741211,0.12496623101193371
6448,2017-08-25,73.79000091552734,74.43000030517578,73.69000244140625,74.2300033569336,3729000.0,-0.0031072107264220605,-1.3124955296473786,-2.095258855585831,52.63950693147466,39.67119471654653,-0.7666325000556498,0.03146383381439932,-2.449812667126821,-5.596401393274732,25.658913818104146,0.7399978637695312,-1.0740235976671357,0.18550186157226278,-2.1046447288609613,2.475648452005487,-0.9595714336443564,1.330575156788882,-1.8251051391601578,72.76596573587993,30.152233184383647,1.145073295216614,8,-0.6599998474121094,0.36499786376953125,-3.8275022506713867,-5.040002822875977,9.400001525878906,4,0.13308035740595625,-1.4528769055810673,74.0199966430664,-1.5617981380835633,73.73999786376953,-2.1714441416893733,73.33999633789062,0.13308035740595625
6449,2017-08-28,74.69000244140625,75.94000244140625,74.19999694824219,74.9000015258789,18800000.0,0.012196795158048612,-1.9243542317136502,0.47726799833541406,59.64678772122414,41.449890643544734,-1.5331361609931946,-1.0316949936479176,-3.0781252888845074,-6.4311057026816485,23.17468391774571,2.1500015258789062,-0.9876907337526006,1.1555030822753878,-0.8869560076791032,3.1979621722298788,0.1342735372981423,2.1767326272526333,-2.577200393310548,62.00608960014099,16.65088270254713,1.021229544977246,8,-0.8050003051757812,-0.535003662109375,-4.392500877380371,-5.605001449584961,7.7299957275390625,0,0.1214352577098865,-1.3124955296473786,73.79000091552734,-1.4528769055810673,74.0199966430664,-1.5617981380835633,73.73999786376953,0.1214352577098865
6450,2017-08-29,75.73999786376953,75.80000305175781,74.22000122070312,74.29000091552734,10688600.0,0.014058045093612082,1.0127317964467597,-6.904777475022707,61.82519431461807,43.90032633066287,-2.427700340386849,-2.1908668781485687,-3.86087313023846,-7.409195031773507,20.935152279769408,1.5800018310546875,-0.7816210823150556,2.203498458862299,0.15205225632699637,4.254944661397602,1.1777753575946406,3.2292215601299574,-3.3210197842089855,93.05540838384266,45.51065322162263,1.0257231012676529,8,-1.8549957275390625,-1.5849990844726562,-5.210000038146973,-6.649999618530273,7.7700042724609375,1,0.10720891174551062,-1.9243542317136502,74.69000244140625,-1.3124955296473786,73.79000091552734,-1.4528769055810673,74.0199966430664,0.10720891174551062
6451,2017-08-30,81.2300033569336,81.44000244140625,75.73999786376953,75.81999969482422,35927100.0,0.07248489104843547,-1.0466775879639267,3.7310448609342606,85.3356147801853,50.35815756845518,-7.467684633164353,-7.6485050099859535,-9.039472171819924,-12.796237003196083,19.704870157069564,5.700004577636719,-0.5131054407650595,7.424003601074219,3.519314223703475,11.328692978444963,5.471658912388847,9.37634828975959,-8.529343328425398,97.30424826967507,44.060502769133635,1.9523446886853708,8,-4.595001220703125,-4.600002288818359,-10.200004577636719,-11.70500373840332,0.9099960327148438,2,-0.003939427324877842,1.0127317964467597,75.73999786376953,-1.9243542317136502,74.69000244140625,-1.3124955296473786,73.79000091552734,-0.003939427324877842
6452,2017-08-31,83.70999908447266,84.12999725341797,81.47000122070312,81.5,30895700.0,0.030530538286963838,-1.3436123051896764,0.40850232689324495,89.68424445355808,57.53833250106608,-9.124805130486195,-9.900498026213498,-11.234397701664108,-15.155248046544742,19.585314879714776,2.899993896484375,-0.16125905801227702,9.436999511718753,3.528385414115931,15.345613609321575,6.482692462917342,12.391306560520164,-10.135404814674658,95.97702703393986,36.97054064008282,2.9543070488014105,8,-5.604999542236328,-5.7350006103515625,-12.459999084472656,-14.184999465942383,-1.7299957275390625,3,-0.03213478044231899,-1.0466775879639267,81.2300033569336,1.0127317964467597,75.73999786376953,-1.9243542317136502,74.69000244140625,-0.03213478044231899
6453,2017-09-01,83.75,84.0999984741211,82.25,83.36000061035156,14311600.0,0.000477851104585314,2.394504017694655,0.17647038516375588,89.40926015705132,64.04860281192394,-8.202627287214042,-9.598567672499257,-11.079055188521579,-15.066416530247238,21.073847054373836,1.8499984741210938,0.2523532688578598,8.947500610351568,1.7101988637722911,16.184802356930845,5.32884973706193,12.566151483641207,-8.9087573721676,96.17324026445495,32.67356430507472,3.6186508732896376,9,-5.3600006103515625,-5.775001525878906,-11.752500534057617,-13.875001907348633,-0.7099990844726562,4,-0.002746308739505543,-1.3436123051896764,83.70999908447266,-1.0466775879639267,81.2300033569336,1.0127317964467597,75.73999786376953,-0.002746308739505543
6454,2017-09-05,82.55999755859375,83.62000274658203,81.3499984741211,83.23999786376953,13491900.0,-0.014208984374999956,2.1527616625605974,-1.7435932548221762,81.9783306394379,69.20185441747833,-6.091843982476419,-8.10587846165339,-9.704798992854393,-13.756387033702822,22.63835239983234,2.4000015258789062,0.8906788109388089,7.3014984130859375,-0.684828231779008,15.287825057950883,3.3083350906534577,11.294661735518417,-6.6041043756910796,84.15741348794347,17.61610315674494,3.993163322432473,9,-3.9650001525878906,-4.584999084472656,-9.792497634887695,-12.664999008178711,0.01000213623046875,1,0.007630873321736509,2.394504017694655,83.75,-1.3436123051896764,83.70999908447266,-1.0466775879639267,81.2300033569336,0.007630873321736509
6455,2017-09-06,82.94999694824219,83.43000030517578,82.51000213623047,82.8499984741211,10694600.0,0.004723829956168046,-1.3589964297941017,-0.14705651359265784,82.17159705521547,73.23640099660483,-5.560001999567916,-8.151420752811788,-9.92542523053504,-14.027503490166055,24.179954076720666,0.9199981689453125,1.647320850637314,7.207497787475589,-1.4190413005226503,15.834036875473828,2.894228243476462,11.520767331474715,-6.0132112768776835,85.93563300336275,19.99015665782146,4.313269543999123,9,-4.05999755859375,-4.974998474121094,-9.627498626708984,-12.82499885559082,-1.649993896484375,2,-0.006389376718453299,2.1527616625605974,82.55999755859375,2.394504017694655,83.75,-1.3436123051896764,83.70999908447266,-0.006389376718453299
6456,2017-09-07,85.47000122070312,85.62000274658203,82.9000015258789,83.12000274658203,13147800.0,0.03037979945958691,1.052829927938251,23.500343327992677,89.95742768092308,76.96088485929864,-6.974575006894582,-10.287638964647527,-12.224261318336374,-16.415797879935667,25.367085913911573,2.720001220703125,2.4514528943654597,9.149002075195312,-0.453824736346391,18.751828886737016,4.347588669424454,13.950415480966171,-7.6700301594922,96.48708721800749,24.516691184667295,4.801413405770852,9,-5.814998626708984,-6.75,-11.897502899169922,-15.345003128051758,-4.3000030517578125,3,-0.02293201189282179,-1.3589964297941017,82.94999694824219,2.1527616625605974,82.55999755859375,2.394504017694655,83.75,-0.02293201189282179
6457,2017-09-08,85.0999984741211,86.2699966430664,84.9000015258789,85.29000091552734,11611100.0,-0.004329036402217934,-3.6440800703460403,-0.08085215522419072,89.19733887450543,81.02286618630207,-5.439623507683336,-9.424211900010562,-11.673771894054397,-15.904680688404014,26.92774367116767,1.3699951171875,3.2351855507030933,8.158999252319333,-2.0420225084373698,18.360021013076036,3.0584883719409817,13.259510132697685,-6.205222976958211,76.21954056141199,-2.9038305450476543,5.100510880378352,9,-4.865001678466797,-6.055000305175781,-11.42249870300293,-14.975000381469727,-5.150001525878906,4,-0.03478259856106569,1.052829927938251,85.47000122070312,-1.3589964297941017,82.94999694824219,2.1527616625605974,82.55999755859375,-0.03478259856106569
6458,2017-09-11,84.5199966430664,86.0,84.13999938964844,85.68000030517578,10125200.0,-0.00681553280204894,1.066663840969779,6.105203983295856,85.7742963648187,83.92592270225704,-3.550925728269462,-8.316021190419718,-10.882129695280483,-15.189017265246335,28.969101248796967,1.8600006103515625,3.937725404882343,6.972997665405273,-3.527777657663165,17.473772988473712,1.7226100038710541,12.223385326939493,-4.445185762558964,64.43088107134108,-18.867483808584467,5.2503876615342175,9,-4.274997711181641,-5.474998474121094,-10.842496871948242,-14.394998550415039,-4.279998779296875,0,-0.030051980442679982,-3.6440800703460403,85.0999984741211,1.052829927938251,85.47000122070312,-1.3589964297941017,82.94999694824219,-0.030051980442679982
6459,2017-09-12,84.51000213623047,84.75,83.80000305175781,84.1500015258789,8907900.0,-0.00011825020389133467,1.2619073569482289,-0.3103443739970009,85.05965343487979,86.507529271175,-2.2366867305154727,-7.783619206445877,-10.653668299138474,-15.045554812810082,30.75465694862207,0.9499969482421875,4.604396711580705,6.378002929687497,-4.31350443799343,17.069510297368424,1.0322492458470265,11.723756613527968,-3.4439615337135905,53.19156707180975,-29.525651048153883,5.345753683840467,9,-3.5050048828125,-5.465003967285156,-10.985002517700195,-14.385004043579102,-4.5,1,-0.017394405201096474,1.066663840969779,84.5199966430664,-3.6440800703460403,85.0999984741211,1.052829927938251,85.47000122070312,-0.017394405201096474
6460,2017-09-13,83.68000030517578,84.51000213623047,83.37000274658203,84.5,7594800.0,-0.0098213443388242,1.714271441676279,-2.2777730682829653,80.37897943327964,85.95679201040772,-0.18098357532339548,-6.452761662467509,-9.607760865854601,-14.076455193468206,32.34992966897766,1.1399993896484375,5.382455770697931,5.020001220703122,-5.67233835658773,15.712340797993974,-0.32616856794230387,10.366171009348548,-1.781326736170982,23.145397906328107,-57.3688463681768,5.346169788645423,9,0.12999725341796875,-4.635002136230469,-10.230001449584961,-13.555002212524414,-2.0900039672851562,2,-0.013264825601140728,1.2619073569482289,84.51000213623047,1.066663840969779,84.5199966430664,-3.6440800703460403,85.0999984741211,-0.013264825601140728
6461,2017-09-14,82.29000091552734,83.13999938964844,81.56999969482422,83.13999938964844,9605400.0,-0.016610891307112796,2.694123560510183,1.036583890806576,73.66915768345919,84.17733792484118,1.5367998127556177,-4.594206239875064,-8.018714467954254,-12.559138128672458,33.340585421601666,2.1100006103515625,6.07649434290046,3.183001708984378,-7.320468608766319,13.686472026735075,-2.0687334498909706,8.434736867859726,3.9799957275390625,15.319184855479694,-61.513649161390035,5.251735158875348,9,1.5199966430664062,-3.2450027465820312,-8.840002059936523,-12.165002822875977,-1.0800018310546875,3,-0.012030597311400992,1.714271441676279,83.68000030517578,1.2619073569482289,84.51000213623047,1.066663840969779,84.5199966430664,-0.012030597311400992
6462,2017-09-15,82.36000061035156,83.5,82.30999755859375,82.79000091552734,12401900.0,0.0008506464217454823,-3.4905209517914466,0.505883620109325,74.75446888014538,82.54902778296272,1.4026700877349327,-4.084455106908678,-7.840261591263754,-12.514012012598243,35.17012866270532,1.2099990844726562,6.74484136108822,2.7520011901855526,-7.340240618338811,12.844242998709916,-2.294119714076629,7.798122094447734,3.8159960937500017,17.83297654865504,-57.05581506799962,5.046120904262181,9,1.4499969482421875,-3.31500244140625,-8.910001754760742,-12.235002517700195,-2.19000244140625,4,-0.014448791070755362,2.694123560510183,82.29000091552734,1.714271441676279,83.68000030517578,1.2619073569482289,84.51000213623047,-0.014448791070755362
6463,2017-09-18,82.97000122070312,83.5,81.54000091552734,82.52999877929688,7886500.0,0.007406515369487332,1.6133321126302083,-1.023260765422899,74.3243146322068,81.69858155993704,0.7491748185623237,-4.046607358027515,-8.182183985830477,-13.021734747520867,37.291526402219255,1.9599990844726562,6.645819776285464,2.8190017700195256,-6.72854657023592,12.366550110274972,-1.9547724001081974,7.5927759401472485,3.113875543212899,44.54830881706323,-30.649407846689215,4.773774170127726,9,0.93499755859375,-3.9250030517578125,-9.520002365112305,-12.845003128051758,-2.8700027465820312,0,-0.03639874928322129,-3.4905209517914466,82.36000061035156,2.694123560510183,82.29000091552734,1.714271441676279,83.68000030517578,-0.03639874928322129
6464,2017-09-19,82.29000091552734,83.38999938964844,82.12999725341797,83.38999938964844,6310500.0,-0.008195736955179167,1.290916152837792,-2.4999826605631847,69.66966801842051,80.3094783336265,1.5498295851708264,-2.7441274598262737,-7.237769482106046,-12.24812057361126,39.29407360107653,1.2600021362304688,6.166751187615432,1.6545013427734432,-7.240824228890574,10.54982691443746,-2.7931614430585654,6.102164128605452,3.612120814453135,25.25251487345999,-45.71645103748013,4.447662785832012,9,1.6149978637695312,-3.240001678466797,-8.98750114440918,-12.165002822875977,-2.4000015258789062,1,-0.024911933758053895,1.6133321126302083,82.97000122070312,-3.4905209517914466,82.36000061035156,2.694123560510183,82.29000091552734,-0.024911933758053895
6465,2017-09-20,82.63999938964844,82.9000015258789,81.83999633789062,82.36000061035156,6355100.0,0.0042532321087269676,1.6500028610120354,-0.2545446979102366,56.12509023033344,76.55032972800542,1.2865254941452378,-2.4892969086754277,-7.315769293408692,-12.501040573490641,40.798408225005176,1.0600051879882812,5.693629946375296,1.5394996643066463,-6.698046343563163,9.777045672176456,-2.5792733396282586,5.658272668241551,3.087637507753911,56.122397343723854,-11.039645958363344,4.118773003934905,9,1.2649993896484375,-3.5900001525878906,-9.40999984741211,-12.51500129699707,-4.760002136230469,2,-0.03182474918734579,1.290916152837792,82.29000091552734,1.6133321126302083,82.97000122070312,-3.4905209517914466,82.36000061035156,-0.03182474918734579
6466,2017-09-21,82.62000274658203,83.41000366210938,82.2300033569336,82.7300033569336,6194700.0,-0.00024197293337480108,-1.651687897543162,-0.3928610354223433,43.97792281584418,71.52595016593195,0.9607705197524723,-1.865571018456734,-7.032905539126702,-12.376070591422149,42.181353591159244,1.1800003051757812,5.387353742183791,1.075502777099615,-6.414992358559402,8.565997912758633,-2.6697447907298937,4.820750344929124,2.940128711545313,55.102159976021895,-8.067367463465203,3.74524756782951,9,1.1499977111816406,-3.5700035095214844,-9.390003204345703,-12.495004653930664,-5.5500030517578125,3,-0.012466792234935076,1.6500028610120354,82.63999938964844,1.290916152837792,82.29000091552734,1.6133321126302083,82.97000122070312,-0.012466792234935076
6467,2017-09-22,83.2699966430664,83.37000274658203,82.01000213623047,82.47000122070312,5654700.0,0.00786727033256196,1.7199804688990106,-7.272645304480511,47.51550955451742,67.27497385367626,0.026699722598792164,-1.883620734919532,-7.432205127241133,-12.923909919203027,43.520063162719794,1.3600006103515625,5.049449685406287,1.2629966735839844,-5.363771547305802,7.889764894473771,-2.050387436860916,4.576380784028885,2.1293295933569425,88.26512936890086,28.06122168802296,3.313384110444894,9,-0.12499618530273438,-4.219997406005859,-10.142498016357422,-13.144998550415039,-7.279998779296875,4,-0.02473877316728912,-1.651687897543162,82.62000274658203,1.6500028610120354,82.63999938964844,1.290916152837792,82.29000091552734,-0.02473877316728912
6468,2017-09-25,83.61000061035156,84.27999877929688,82.86000061035156,83.41000366210938,8473400.0,0.0040831509666390264,-1.1846074392290808,0.24999761580056648,55.959156315165956,64.04158528481916,-0.5095461994492041,-1.5285852051404305,-7.512072688705032,-13.136710496562216,44.981309596505106,1.4199981689453125,4.286284943851015,1.1120006561279325,-4.29405226541985,6.518053577675715,-1.591025804645966,3.815027116901831,1.6349526132359529,72.5410861245216,14.732335301666382,2.7030264607738936,9,-0.5849990844726562,-4.560001373291016,-10.482501983642578,-13.485002517700195,-8.650001525878906,0,-0.04114343279863997,1.7199804688990106,83.2699966430664,-1.651687897543162,82.62000274658203,1.6500028610120354,82.63999938964844,-0.04114343279863997
6469,2017-09-26,83.76000213623047,84.7300033569336,83.55000305175781,83.66999816894531,7900000.0,0.00179406201152843,-6.151642660624696,0.45002670328831923,54.725818067866896,61.19123402199552,-0.868450093913836,-1.0163539290983437,-7.413529382030987,-13.171236450265411,45.70392050714639,1.1800003051757812,3.5206938741595906,0.808502197265625,-3.17396645075587,4.79097084528712,-1.1827321267451225,2.7997365212763725,1.3367529950346437,66.43602543829313,11.681780645875932,1.991234324010746,9,-0.625,-4.585002899169922,-10.41250228881836,-13.635004043579102,-8.930000305175781,1,-0.043696317678652896,-1.1846074392290808,83.61000061035156,1.7199804688990106,83.2699966430664,-1.651687897543162,82.62000274658203,-0.043696317678652896
6470,2017-09-27,83.86000061035156,84.55000305175781,83.45999908447266,83.9800033569336,6818500.0,0.0011938690493160653,-1.3695589076766153,-1.333305077562092,36.91055115297013,57.10694440749674,-1.050725384223412,-0.5025997237848685,-7.276105083469233,-13.14953475299508,46.440559132496375,1.0900039672851562,2.8288021318259666,0.5025005340576172,-1.5930163642850488,2.598017432400283,-0.5452579151137087,1.550258983228943,1.0944843522840415,68.01461925972467,17.773459072347933,1.0477584491713319,9,-0.7249984741210938,-4.400001525878906,-10.512500762939453,-13.735002517700195,-10.050003051757812,2,-0.047340820317297694,-6.151642660624696,83.76000213623047,-1.1846074392290808,83.61000061035156,1.7199804688990106,83.2699966430664,-0.047340820317297694
6471,2017-09-28,80.91000366210938,83.5999984741211,79.20999908447266,83.51000213623047,17739900.0,-0.035177640433716406,2.158282996550295,21.666158052005848,26.002287947550244,51.69003541498616,1.8807096719150564,2.553092847854117,-4.151274460949693,-10.084335516433455,44.31859385225868,4.650001525878906,2.0726024319100844,-2.4314964294433565,-4.59905795068336,-0.2639349082033533,-3.515277190063358,-1.347715668823355,3.907901938641899,30.797160540580883,-15.490442680820571,1.083780760620003,9,1.05999755859375,-1.2450065612792969,-7.7075042724609375,-10.785005569458008,-7.450004577636719,3,-0.037449094939423166,-1.3695589076766153,83.86000061035156,-6.151642660624696,83.76000213623047,-1.1846074392290808,83.61000061035156,-0.037449094939423166
6472,2017-09-29,81.0199966430664,81.95999908447266,79.30999755859375,81.19999694824219,13301300.0,0.0013594484733479018,2.117640459019042,0.06923092723607414,28.813506094294382,46.63327891077368,1.7440535968364657,2.3518175587480243,-4.104117394341017,-10.083703932721363,41.5278411220629,2.6500015258789062,1.4161526501210489,-2.1870033264160185,-4.5803632242000845,0.20635657136804753,-3.3836832753080586,-0.9903233775239784,3.5300064086914062,32.78978546490896,-10.740038392229906,1.1966799488920334,9,0.9500045776367188,-1.05999755859375,-7.44999885559082,-10.894998550415039,-8.639999389648438,4,-0.04875335857694363,2.158282996550295,80.91000366210938,-1.3695589076766153,83.86000061035156,-6.151642660624696,83.76000213623047,-0.04875335857694363
6473,2017-10-02,83.5199966430664,83.62999725341797,81.18000030517578,81.20999908447266,9805400.0,0.03085657990105517,-1.0675122328096833,-12.83329801212224,45.395316751619205,43.93612877001799,-0.7484305040903934,-0.175284125322122,-6.425638055871815,-12.446401535982247,38.807826920611056,2.6100006103515625,1.0031214800555261,0.3244968414306584,-2.0600714372199604,2.709065120081277,-0.867787297894651,1.5167809807559678,0.7096061706542969,78.07960548320844,34.29422575201658,1.1922841393253085,10,-1.5499954223632812,-3.539997100830078,-9.909996032714844,-13.394998550415039,-10.30999755859375,0,-0.09015803498505037,2.117640459019042,81.0199966430664,2.158282996550295,80.91000366210938,-1.3695589076766153,83.86000061035156,-0.09015803498505037
6474,2017-10-03,83.19000244140625,84.2300033569336,82.12999725341797,83.5,6513200.0,-0.003951080159526721,1.3728825248493521,-0.13419821914550692,47.60976118080961,42.98998109784867,-0.3099387587627831,0.21537063491864217,-5.93762902162058,-11.976276830103984,36.75624829894682,2.100006103515625,0.5452285552054263,-0.036997604370114345,-2.4027893254730657,2.328794116732837,-1.2198934649215971,1.1458982561813684,-3.9800033569335938,74.53184269743187,26.973389643205955,1.182895860551479,10,-1.220001220703125,-2.955005645751953,-9.547502517700195,-13.065004348754883,-10.090003967285156,1,-0.09893019732425523,-1.0675122328096833,83.5199966430664,2.117640459019042,81.0199966430664,2.158282996550295,80.91000366210938,-0.09893019732425523
6475,2017-10-04,82.41999816894531,83.26000213623047,82.06999969482422,83.2300033569336,6711400.0,-0.009255971268942842,1.7356291599800058,2.612940539476275,50.67496104089538,43.734096456187686,0.47558984323231357,0.9946279612445892,-4.994344812038406,-11.05881828711631,34.58182177215174,1.19000244140625,0.022291993000123966,-0.7805019378662053,-3.1711013385516793,1.6100974628192688,-1.9758016382089494,0.4147977624765389,-3.109598999023433,63.944150447884596,11.799230595261292,1.195299700342738,10,-0.4499969482421875,-2.174999237060547,-8.39999771118164,-12.295000076293945,-9.400001525878906,2,-0.09208925632748233,1.3728825248493521,83.19000244140625,-1.0675122328096833,83.5199966430664,2.117640459019042,81.0199966430664,-0.09208925632748233
6476,2017-10-05,83.51000213623047,83.52999877929688,82.12999725341797,82.22000122070312,6717100.0,0.013224993830391218,1.1052746307184855,-1.5925835224971507,55.39907515858773,44.61004818997328,-0.5306999915122077,-0.26323950092736936,-5.909337456005517,-11.991776282997222,31.85455892611195,1.4000015258789062,-0.33233908180032756,0.4075019836425753,-1.7396705747578665,2.554674542043017,-0.6660842955576385,1.481088262842789,-4.101210882568353,85.3658460942043,27.687664407233882,1.0735862792002207,10,-1.5400009155273438,-2.5050048828125,-9.490001678466797,-13.385004043579102,-9.740005493164062,3,-0.11615380588558755,1.7356291599800058,82.41999816894531,1.3728825248493521,83.19000244140625,-1.0675122328096833,83.5199966430664,-0.11615380588558755
6477,2017-10-06,82.13999938964844,83.22000122070312,81.94999694824219,82.94000244140625,5797000.0,-0.016405253401228892,-1.1525351402376733,-0.6201569643311273,46.36282789379016,43.54378947648708,0.7399719603477877,0.9208498838767412,-4.401457674377383,-10.46742732644151,28.814895804431025,1.5600051879882812,-0.43474493167136075,-0.8145008087158203,-2.7825343409494394,1.1535327235177988,-1.7985175748326299,0.16951595740098924,-2.634783893920897,31.47534832528704,-26.71265434610395,0.9840167661168062,10,-0.1699981689453125,0.5999984741210938,-5.507497787475586,-9.40999984741211,-9.290000915527344,4,-0.10567324530890687,1.1052746307184855,83.51000213623047,1.7356291599800058,82.41999816894531,1.3728825248493521,83.19000244140625,-0.10567324530890687
6478,2017-10-09,81.9800033569336,82.76000213623047,81.55999755859375,82.36000061035156,3959800.0,-0.0019478455551950047,1.0339055377751916,0.47499475481126857,48.57668498471317,42.86055246724777,0.720171231204958,0.9283987171402828,-4.134194319609165,-10.133128264334175,26.121803249334214,1.2000045776367188,-0.38612057508657927,-0.8474971771240263,-2.7154415922152424,1.0204472379671898,-1.7814693846696343,0.08647503042158178,-2.3802921039819296,15.730520083551689,-44.69762745521159,0.9339722075456066,10,-0.10000228881835938,0.7599945068359375,-3.940004348754883,-7.905006408691406,-10.830001831054688,0,-0.11710180178595575,-1.1525351402376733,82.13999938964844,1.1052746307184855,83.51000213623047,1.7356291599800058,82.41999816894531,-0.11710180178595575
6479,2017-10-10,83.04000091552734,83.05999755859375,81.86000061035156,81.9000015258789,5750100.0,0.012929952612695361,1.0339057569958103,-3.000020077499147,51.72414700286038,44.50650756168003,-0.5058998315229388,-0.2607427074629243,-5.077231163497046,-11.009611999528403,23.601563932792676,1.1999969482421875,-0.3990918028049464,0.28600044250488565,-1.411060620581111,1.9830615055908822,-0.5625300890381197,1.134530974047891,-3.3476838204960444,75.12702740383871,13.569534723592,0.8485305315429996,10,-1.3199996948242188,-0.3000030517578125,-4.857501983642578,-8.170001983642578,-11.230003356933594,1,-0.11837670667964328,1.0339055377751916,81.9800033569336,-1.1525351402376733,82.13999938964844,1.1052746307184855,83.51000213623047,-0.11837670667964328
6480,2017-10-11,82.56999969482422,83.29000091552734,82.30999755859375,83.05999755859375,6770200.0,-0.005659937566489637,1.063155020518957,-0.4298229176426497,49.79251824725089,47.14986648386898,-0.26611338920093885,0.1284204405888545,-4.480746437215345,-10.35377353999857,21.321922809687383,0.9800033569335938,-0.5512263745995369,-0.12850074768066122,-1.7697360158300768,1.5127345204687543,-0.949118381755369,0.6921168863940466,-2.7869288745548744,51.26911220237634,-10.646203172217817,0.8206176340747112,10,-0.7999992370605469,0.1699981689453125,-4.285001754760742,-6.3600006103515625,-10.159996032714844,2,-0.11469058078846928,1.0339057569958103,83.04000091552734,1.0339055377751916,81.9800033569336,-1.1525351402376733,82.13999938964844,-0.11469058078846928
6481,2017-10-12,81.30000305175781,82.81999969482422,81.0199966430664,82.56999969482422,6763600.0,-0.015380848343953812,1.0339056108484161,2.5918411833398207,42.22574955695886,48.64011575749837,1.190182897796916,1.3918046416937955,-3.100929233911131,-8.905513655755414,19.90922032442431,1.8000030517578125,-0.7460366875570941,-1.3489974975585994,-3.0982692874369775,0.4002742923197786,-2.2236333924977885,-0.4743616026194104,-1.4279935807551851,12.335060866993352,-44.33675693917551,0.8746358949391922,10,1.3249969482421875,1.4399948120117188,-2.867504119873047,-4.965003967285156,-8.860000610351562,3,-0.10184509345491821,1.063155020518957,82.56999969482422,1.0339057569958103,83.04000091552734,1.0339055377751916,81.9800033569336,-0.10184509345491821
6482,2017-10-13,81.16999816894531,81.58000183105469,80.6500015258789,81.2699966430664,5682900.0,-0.0015990759893297346,1.5833024276011147,0.07873916412853461,40.20865122499014,48.06381958787292,1.5016138732934934,1.5052619901982638,-2.812960659493683,-8.601460928500046,18.254422778869095,0.9300003051757812,-0.8193434289587884,-1.4195022583007812,-3.287115021696877,0.4481105050953147,-2.353308639998829,-0.4856958766027333,-1.2108288202240658,19.696847094182584,-33.52313889121454,0.933806381698046,10,1.2700042724609375,1.5699996948242188,-1.9824962615966797,-4.089996337890625,-9.040000915527344,4,-0.09116670805482485,1.0339056108484161,81.30000305175781,1.063155020518957,82.56999969482422,1.0339057569958103,83.04000091552734,-0.09116670805482485
6483,2017-10-16,79.94999694824219,81.20999908447266,79.55000305175781,81.12999725341797,7377600.0,-0.015030198943257855,1.4775986836486616,11.800183108262761,35.920149001665166,46.764973790190204,2.4160264523965225,2.621834269750252,-1.4069075438166294,-7.206671548364284,17.242088571622666,1.6599960327148438,-0.541926084439524,-2.4885032653808565,-4.685825524910626,-0.29118100585108664,-3.5871643951457486,-1.3898421356159645,4.280006408691406,10.695030079007118,-39.16561159507159,1.0986611297648878,10,1.5900039672851562,2.6550025939941406,-0.3099994659423828,-2.5449981689453125,-7.439994812011719,0,-0.0888054877440142,1.5833024276011147,81.16999816894531,1.0339056108484161,81.30000305175781,1.063155020518957,82.56999969482422,-0.0888054877440142
6484,2017-10-17,80.23999786376953,80.70999908447266,79.55999755859375,80.0,7041800.0,0.003627278631606279,-1.0535691173765847,-0.2033879675427537,36.80756400325417,45.22415189711896,1.859061068608213,2.2876675929272636,-1.5126773199135641,-7.322415266546869,16.175046565898448,1.1500015258789062,-0.29380888649446035,-2.0960021972656193,-4.503678701075231,0.311674306543992,-3.299840449170432,-0.8921639453608066,3.896405487060548,18.44906968252317,-27.912496383057448,1.2038382519048068,10,1.3000030517578125,1.7400016784667969,-0.5949993133544922,-2.8349990844726562,-7.4199981689453125,1,-0.11328510194284291,1.4775986836486616,79.94999694824219,1.5833024276011147,81.16999816894531,1.0339056108484161,81.30000305175781,-0.11328510194284291
6485,2017-10-18,80.01000213623047,80.83999633789062,79.76000213623047,80.26000213623047,7181900.0,-0.0028663476278942834,-1.8799845377604167,-1.0416759385828274,45.90908113589279,44.16970811681952,1.9123522054562443,2.435391842629997,-1.0918439428787394,-6.916772672173124,15.219587009755125,1.0799942016601562,-0.3958388049395154,-2.194498062133789,-4.810534062006198,0.4215379377386199,-3.5025160620699864,-0.8864800621975917,4.034673208618159,14.067264730929411,-32.84772088847391,1.3080179999362032,10,1.4099998474121094,1.9599990844726562,0.014995574951171875,-2.6050033569335938,-7.5500030517578125,2,-0.10248724357830707,-1.0535691173765847,80.23999786376953,1.4775986836486616,79.94999694824219,1.5833024276011147,81.16999816894531,-0.10248724357830707
6486,2017-10-19,81.58999633789062,82.47000122070312,80.51000213623047,81.52999877929688,15565200.0,0.019747458561117703,1.1538364800965828,-0.239990234375,52.28548511533117,44.82778114143519,0.03504947974386141,0.8161184455849053,-2.479016213154523,-8.309989510514342,13.94589035413986,2.4599990844726562,-0.48139716610346284,-0.5630035400390625,-3.1851455989732216,2.0591385188950966,-1.8740745695061491,0.7480674894280241,2.364785561096184,69.8628275808011,20.286955962151083,1.3110710294670809,10,-0.16999435424804688,0.3800048828125,-0.16249847412109375,-4.18499755859375,-9.889999389648438,3,-0.11251370373598157,-1.8799845377604167,80.01000213623047,-1.0535691173765847,80.23999786376953,1.4775986836486616,79.94999694824219,-0.11251370373598157
6487,2017-10-20,81.20999908447266,81.94999694824219,80.44999694824219,81.94999694824219,9188300.0,-0.004657400054833616,3.0540657573226935,-12.3337995930824,38.84058163311942,43.745991880146995,0.30089534696163867,1.0897446507422899,-1.8679514062237956,-7.749915242438959,12.75007167429657,1.5,-0.5674550651370964,-0.8400009155273409,-3.439135462495827,1.759133631441145,-2.139568189011584,0.45956635795690204,2.656687237569571,56.84921485120058,10.429478809733531,1.2995672734842447,10,0.21000289916992188,0.7600021362304688,0.217498779296875,-3.8050003051757812,-8.620002746582031,4,-0.10799158652796026,1.1538364800965828,81.58999633789062,-1.8799845377604167,80.01000213623047,-1.0535691173765847,80.23999786376953,-0.10799158652796026
6488,2017-10-23,80.16999816894531,81.31999969482422,80.08999633789062,81.25,6803400.0,-0.01280631606023741,1.0163969282337344,1.459466147041539,36.3471747780163,42.03743941071987,1.1813812859868307,1.9592679779773334,-0.5945324975312047,-6.529745612868865,11.021242094618175,1.2300033569335938,-0.8414060754758026,-1.7080017089843693,-4.327674288306284,0.9116708703375451,-3.0178379986453194,-0.3981654193234192,3.6103544876912252,20.96219390697918,-20.996819281165045,1.309836289660956,10,1.2500038146972656,1.8000030517578125,1.2574996948242188,-2.7649993896484375,-6.5,0,-0.10028690406833163,3.0540657573226935,81.20999908447266,1.1538364800965828,81.58999633789062,-1.8799845377604167,80.01000213623047,-0.10028690406833163
6489,2017-10-24,80.0999984741211,80.37999725341797,78.80000305175781,80.18000030517578,7300300.0,-0.000873140781127435,5.583367771879073,0.07407564390567824,38.8030826898789,40.816391015456325,0.8833813788776581,1.8350967404759473,-0.3003330584923276,-6.290609496955284,9.181454644476215,1.5799942016601562,-0.9109980229726489,-1.595001220703125,-4.172120222506138,0.9821177810998876,-2.883560721604624,-0.3064417198016258,3.5957471904178675,35.42223626604357,-3.6006564906340444,1.2885595009015056,10,0.7100028991699219,1.6650047302246094,1.375,-2.6949996948242188,-5.319999694824219,1,-0.09475651039297861,1.0163969282337344,80.16999816894531,3.0540657573226935,81.20999908447266,1.1538364800965828,81.58999633789062,-0.09475651039297861
6490,2017-10-25,79.88999938964844,80.08000183105469,78.69000244140625,80.08000183105469,9571700.0,-0.00262171146658019,13.631384516543527,2.3749761586877742,30.907134539068906,39.55876712457966,0.7523627124846115,1.8260458289016697,0.12605415274380505,-5.9122554206069395,7.3361891702626805,1.4099960327148438,-1.0175125356578576,-1.6065002441406193,-4.091405317525641,0.8784048292444027,-2.8489527808331303,-0.3640477074481083,3.6099165703792835,31.7459612636542,-1.356413181317361,1.242452536692512,10,0.69000244140625,1.8200035095214844,1.5874996185302734,-2.4850006103515625,-4.5500030517578125,2,-0.08849667979519726,5.583367771879073,80.0999984741211,1.0163969282337344,80.16999816894531,3.0540657573226935,81.20999908447266,-0.08849667979519726
6491,2017-10-26,77.87999725341797,79.5,77.0,78.29000091552734,12451300.0,-0.025159621374223118,-1.3041494096882844,2.1578862833279793,28.95253259270818,38.308087276548335,2.4878425978853898,3.7918168853543364,2.3261348856037927,-3.7338178020782777,8.202191193403818,2.8899993896484375,-1.3188955439899246,-3.4650020599365234,-6.424594592820526,-0.505409527052521,-4.944798326378532,-1.985205793494515,5.33132389549246,17.777733251542063,-14.88890222468994,1.4797962664420017,10,1.8550033569335938,2.985004425048828,3.597501754760742,-0.4399986267089844,-4.790000915527344,3,-0.06959422650348701,13.631384516543527,79.88999938964844,5.583367771879073,80.0999984741211,1.0163969282337344,80.16999816894531,-0.06959422650348701
6492,2017-10-27,77.06999969482422,77.19999694824219,72.76000213623047,75.01000213623047,22760700.0,-0.010400585351307279,2.827594825148149,-5.024339411983624,27.205159374459853,37.33975509574775,2.967118154689274,4.522593353024092,3.3532781765060236,-2.749922297859399,9.672772189552022,5.1199951171875,-1.6105527218363704,-4.07749977111817,-7.6017320957834045,-0.553267446452935,-5.839615933450787,-2.3153836087855524,5.644415762173381,50.350453129122194,14.89950908898114,1.7621161623326147,10,0.5450019836425781,1.6750030517578125,4.340000152587891,0.3699989318847656,-3.779998779296875,4,-0.06967695300176135,-1.3041494096882844,77.87999725341797,13.631384516543527,79.88999938964844,5.583367771879073,80.0999984741211,-0.06967695300176135
6493,2017-10-30,75.98999786376953,76.93000030517578,75.25,76.0999984741211,11277000.0,-0.014013258535502726,-1.1132127982188442,-0.05339841782465705,17.330827439816844,35.175673255365815,3.8289792258231756,5.280263798268862,4.649767682954902,-1.497343851833648,10.588032078983446,1.8199996948242188,-1.742785362815468,-4.781001663208002,-8.810682331284198,-0.7513209951318061,-6.7958419972461,-2.766161329169904,5.7289762611513595,42.388422536565045,11.462336419909473,2.0148403340380976,10,1.6250038146972656,2.7550048828125,5.107501983642578,1.904998779296875,-2.6999969482421875,0,-0.044742750644291784,2.827594825148149,77.06999969482422,-1.3041494096882844,77.87999725341797,13.631384516543527,79.88999938964844,-0.044742750644291784
6494,2017-10-31,74.95999908447266,76.38999938964844,74.72000122070312,75.83000183105469,8796600.0,-0.0135543993716567,-1.474074157798663,7.909071993341656,16.475741194596097,31.905302150777295,4.504994533009651,5.96806356095442,5.8729524562653665,-0.3082666720155771,11.342746778817029,1.6699981689453125,-1.8859314579052437,-5.399500274658209,-10.025776556978158,-0.7732239923382593,-7.712638415818176,-3.086362133498241,5.863077841579198,30.05460437105958,1.6314757008521887,2.3131381411599716,10,2.6550025939941406,3.785003662109375,6.07750129699707,2.93499755859375,-2.2399978637695312,1,-0.01720919065211879,-1.1132127982188442,75.98999786376953,2.827594825148149,77.06999969482422,-1.3041494096882844,77.87999725341797,-0.01720919065211879
6495,2017-11-01,74.83000183105469,75.8499984741211,74.22000122070312,74.69000244140625,8776400.0,-0.0017342216516235132,-2.0185083146130913,-0.16091833065866898,18.31534458589016,28.13084209195052,4.272204453047763,5.797524311609024,6.174752208212325,-0.02998802259008926,12.225640436286266,1.6299972534179688,-1.8764699216179395,-5.149997711181641,-10.282163325463628,-0.017832096899653038,-7.716080518322627,-2.583914904040654,5.1867676160150324,30.71217137844186,0.24351742511184682,2.566082807140994,11,2.5249977111816406,3.825000762939453,6.32499885559082,3.5049972534179688,-0.6100006103515625,2,-0.0006682219769378328,-1.474074157798663,74.95999908447266,-1.1132127982188442,75.98999786376953,2.827594825148149,77.06999969482422,-0.0006682219769378328
6496,2017-11-02,73.80999755859375,74.80000305175781,73.55000305175781,74.72000122070312,7464400.0,-0.013630953461204243,1.3364326050995379,-6.500054495912806,16.84681675278955,25.687090438580533,4.551161677160906,6.380710751681036,7.345353418157643,1.1383425349639538,13.099450869539353,1.279998779296875,-1.9436894911870013,-5.685001754760748,-11.229355738546587,-0.14064777097490833,-8.457178746653668,-2.912824762867828,5.481095157392048,23.64857318127222,-7.84462539891647,2.7721769918929233,11,3.2300033569335938,4.685005187988281,7.4875030517578125,4.525001525878906,2.0699996948242188,3,0.020728882670430826,-2.0185083146130913,74.83000183105469,-1.474074157798663,74.95999908447266,-1.1132127982188442,75.98999786376953,0.020728882670430826
6497,2017-11-03,73.45999908447266,73.8499984741211,72.83000183105469,73.58999633789062,7648600.0,-0.0047418843747183415,2.1384438419193166,0.1428535497501593,18.279543429055124,23.67957584425151,4.119412942167159,6.373875187227128,7.835960220977228,1.6386927101362119,14.204374840593282,1.0199966430664062,-2.1978152547589787,-5.601000213623053,-11.612785521750808,0.41078509450470335,-8.606892867686923,-2.5951075595591817,5.177984573537614,15.365792387350085,-17.98335130909819,3.0058926540638757,11,3.1100006103515625,5.035003662109375,7.357500076293945,5.034999847412109,2.6299972534179688,4,-0.005036792148017333,1.3364326050995379,73.80999755859375,-2.0185083146130913,74.83000183105469,-1.474074157798663,74.95999908447266,-0.005036792148017333
6498,2017-11-06,72.37999725341797,73.5,72.11000061035156,73.29000091552734,8268200.0,-0.014701903682475925,1.0902217684109083,7.000176066670579,14.337529735283283,20.961181071518666,4.4457103859807745,7.0597496159103486,9.054334288354397,2.8671665760887777,15.683589149856278,1.3899993896484375,-2.7327718235246863,-6.201001739501947,-12.741235440033492,0.3392319610295971,-9.471118589767713,-2.9308848892361823,5.67018825241432,6.308334581131861,-27.73068288126563,3.2701168502657696,11,3.7150039672851562,5.790004730224609,8.585002899169922,6.6399993896484375,4.200004577636719,0,0.012572584921815677,2.1384438419193166,73.45999908447266,1.3364326050995379,73.80999755859375,-2.0185083146130913,74.83000183105469,0.012572584921815677
6499,2017-11-07,73.20999908447266,73.33999633789062,72.31999969482422,72.41000366210938,7824400.0,0.011467281881051727,-1.0816186717113918,-0.8791123109426876,20.740077843493594,19.83150810534363,2.83356027600702,5.750373830156249,8.346188144996603,2.2029877672922,17.08370766347832,1.0199966430664062,-3.096275701397076,-4.879499816894537,-11.485925957112698,1.7269263233236245,-8.182712887003618,-1.5762867467854562,4.127364233901943,29.411740706514976,-6.858062595513644,3.3032130701090834,11,2.595001220703125,4.960002899169922,7.76500129699707,5.834999084472656,1.1299972534179688,1,0.0010927719171582861,1.0902217684109083,72.37999725341797,2.1384438419193166,73.45999908447266,1.3364326050995379,73.80999755859375,0.0010927719171582861
6500,2017-11-08,73.0999984741211,73.37000274658203,72.72000122070312,73.31999969482422,8095400.0,-0.0015025353329760627,3.06241655540721,-0.27500309945926354,8.177356712099765,17.523155229720473,2.099941229934757,5.390924529663465,8.545428957069603,2.468837970010952,18.426914122970402,0.6500015258789062,-3.388371299630478,-4.516000366210932,-11.127780859615214,2.0957801271933505,-7.82189061291308,-1.2101101195087836,3.6100813192907424,36.80286116216278,4.584795579922023,3.305890246702143,11,1.5550003051757812,4.720001220703125,8.002500534057617,5.944999694824219,2.470001220703125,2,-0.005198320948700097,-1.0816186717113918,73.20999908447266,1.0902217684109083,72.37999725341797,2.1384438419193166,73.45999908447266,-0.005198320948700097
6501,2017-11-09,73.0199966430664,73.41999816894531,72.62000274658203,73.04000091552734,5817800.0,-0.0010944163163424392,1.0512735240032864,0.09092800665834373,8.426409307080988,15.436627444456155,1.5847016194384054,5.079217570363468,8.538594937298356,2.693352046018788,20.686708237625822,0.7999954223632812,-3.7680626250997022,-4.182001876831052,-10.859106827846219,2.495103074184115,-7.520554352338635,-0.8434494013234684,3.138073648378196,52.298686777892264,22.238080866705037,3.3385524755075817,11,1.5000038146972656,4.8000030517578125,8.087503433227539,6.025001525878906,2.1100006103515625,3,0.01643391718439169,3.06241655540721,73.0999984741211,-1.0816186717113918,73.20999908447266,1.0902217684109083,72.37999725341797,0.01643391718439169
6502,2017-11-10,73.7699966430664,74.08000183105469,72.19999694824219,72.95999908447266,7698200.0,0.010271159058882429,1.6293628690632436,-40.49122807017544,16.527206837082986,15.347336266374615,0.35466553168980397,3.9488629935690938,7.628733878274758,2.0631953087034702,22.98428297755995,1.8800048828125,-4.083016264539324,-3.0620018005371037,-9.632563493120614,3.5085598920464065,-6.347282646828859,0.2232790457546514,1.9023052866470351,84.26370579213979,50.860679801600135,3.2852808462917564,11,0.48000335693359375,3.930004119873047,7.717502593994141,5.275001525878906,0.5800018310546875,4,0.028602422480249468,1.0512735240032864,73.0199966430664,3.06241655540721,73.0999984741211,-1.0816186717113918,73.20999908447266,0.028602422480249468
6503,2017-11-13,72.8499984741211,73.38999938964844,72.51000213623047,73.25,8735300.0,-0.012471169998782727,1.5882260543706312,-0.4938305327405621,15.177725986837288,15.203112354401414,0.8743626811285878,4.542574339084496,8.373594994000385,3.0513215115415733,24.77810116953007,1.2599945068359375,-4.271068241118826,-3.62700004577637,-10.255205243924863,3.0012051523721226,-6.941102644850616,-0.3128974467021237,2.394827297268918,34.57445945068502,1.3679082791522816,3.314102599074249,11,1.1300010681152344,4.850002288818359,9.505001068115234,6.194999694824219,1.160003662109375,0,0.04447492013222898,1.6293628690632436,73.7699966430664,1.0512735240032864,73.0199966430664,3.06241655540721,73.0999984741211,0.04447492013222898
6504,2017-11-14,71.1500015258789,72.72000122070312,70.05000305175781,72.69999694824219,10925600.0,-0.023335579737123635,2.3584798829202755,3.874973774056343,13.277324608897416,14.643332356957778,2.2094202980315742,5.825321861357651,9.913453034127556,4.809614164863632,26.94445909562715,2.7999954223632812,-4.433150239034546,-4.872497177124018,-11.658978723439517,1.913984369191482,-8.26573795028176,-1.479256403966275,3.7186452261864957,27.29525576464352,-5.844228661332011,3.393240773157748,11,1.2750015258789062,5.520000457763672,11.159997940063477,7.894996643066406,1.8699951171875,1,0.07631764144377096,1.5882260543706312,72.8499984741211,1.6293628690632436,73.7699966430664,1.0512735240032864,73.0199966430664,0.07631764144377096
6505,2017-11-15,71.80999755859375,72.0999984741211,70.52999877929688,70.62999725341797,8539300.0,0.009276121132264281,-1.2753664051658844,-0.7612927678048445,21.232216452163684,15.13059899022157,1.2024348655341157,4.763743355068669,9.085112817927751,4.200847144902042,29.31648080565449,1.5699996948242188,-4.392390391772764,-3.8025009155273466,-10.565411445232272,2.9604096141775784,-7.183956180379809,-0.4210456506748841,2.384039075428589,43.672333497406385,8.234859592736541,3.381455264852461,11,0.2550048828125,4.860004425048828,10.420001983642578,7.2350006103515625,0.9000015258789062,2,0.035231846056428484,2.3584798829202755,71.1500015258789,1.5882260543706312,72.8499984741211,1.6293628690632436,73.7699966430664,0.035231846056428484
6506,2017-11-16,72.41000366210938,72.5999984741211,71.25,71.75,7535900.0,0.008355467538152306,1.596167671699165,0.5593249927262147,27.466178700420954,16.15133624259555,0.42795988804586216,3.6266740082346303,8.23902406298268,3.665499706689147,31.81267346697564,1.3499984741210938,-4.2384467995567405,-2.743495178222659,-9.027349735971939,3.5403593795266204,-5.885422457097306,0.39843210065198775,1.2038682703959296,58.56082692817387,23.976617848322185,3.141927278874642,11,-0.345001220703125,4.024997711181641,9.844995498657227,6.6349945068359375,0.2899932861328125,3,0.04364032416654062,-1.2753664051658844,71.80999755859375,2.3584798829202755,71.1500015258789,1.5882260543706312,72.8499984741211,0.04364032416654062
6507,2017-11-17,72.44000244140625,72.62000274658203,72.12000274658203,72.2699966430664,5719100.0,0.00041429053693819995,-1.1276885865948088,0.257583113700467,30.89346032017174,17.990884085360936,0.26603532535227714,3.063003055933237,7.970145648852537,3.6807122363970137,34.476193548043724,0.5,-4.153389085974013,-2.274996566772458,-7.976310523041178,3.426317389496262,-5.125653544906811,0.5756604113618948,0.6749278477944074,71.55694641143954,36.39183279759675,2.8506569781343587,11,-0.375,3.8199996948242188,10.242496490478516,6.6049957275390625,0.5400009155273438,4,0.037134107141803874,1.596167671699165,72.41000366210938,-1.2753664051658844,71.80999755859375,2.3584798829202755,71.1500015258789,0.037134107141803874
6508,2017-11-20,72.12999725341797,72.61000061035156,71.55000305175781,72.41000366210938,6452500.0,-0.004279475117895393,2.1176384790584435,-1.647040344657362,33.488918247145875,19.40742190798897,0.5999386133211431,2.8878493994911594,8.051441787312598,4.051510201147224,37.58853231093812,1.05999755859375,-3.949587280006952,-2.183001708984378,-7.375948269865759,3.0099448518970036,-4.7794749894250685,0.41347157145631286,0.5558432225406875,77.90245798115224,40.352167685140984,2.596473280440688,11,-0.06499481201171875,4.1300048828125,10.460002899169922,6.915000915527344,0.350006103515625,0,0.03077778046910895,-1.1276885865948088,72.44000244140625,1.596167671699165,72.41000366210938,-1.2753664051658844,71.80999755859375,0.03077778046910895
6509,2017-11-21,72.51000213623047,72.83999633789062,71.81999969482422,72.06999969482422,6473500.0,0.005268333526721403,-1.1701999870138302,-1.571401324214599,36.848096590393034,22.593059672243776,0.12314726716877544,2.0132882640146192,7.44275026187799,3.736402386363153,40.31914468345469,1.0199966430664062,-3.7634561881777415,-1.423497009277341,-5.894993365694617,3.0479993471399354,-3.659245187485979,0.8122511689312972,-2.4599990844726562,85.714521626549,45.345371831271066,2.235748178208637,11,-0.44499969482421875,3.75,9.562498092651367,6.534996032714844,-0.8700027465820312,1,0.020686801210980876,2.1176384790584435,72.12999725341797,-1.1276885865948088,72.44000244140625,1.596167671699165,72.41000366210938,0.020686801210980876
6510,2017-11-22,72.81999969482422,73.08999633789062,72.3499984741211,72.4800033569336,4369000.0,0.004275238580345508,-1.466634453995219,0.7727146622277709,43.89644353924525,26.534174586928692,-0.257861911881065,1.2084228686157132,6.929710769744986,3.495040765464836,43.04799739271253,0.7399978637695312,-3.3947274660091864,-0.7599994659423857,-4.261384740520015,2.7413858086352434,-2.5106921032312073,0.990693171346436,-2.7141967773437443,85.32624019372066,41.07228902007492,1.750692637288815,11,-0.7549972534179688,3.44000244140625,8.940000534057617,6.224998474121094,1.279998779296875,2,0.002746456318049262,-1.1701999870138302,72.51000213623047,2.1176384790584435,72.12999725341797,-1.1276885865948088,72.44000244140625,0.002746456318049262
6511,2017-11-24,72.45999908447266,72.91999816894531,72.2300033569336,72.76000213623047,2335900.0,-0.004943705188962699,1.2258072455207718,-0.8823714208778386,43.842372400418675,29.56919298285488,0.01603564676992164,1.2032420699353281,7.123110613837326,3.919725930851456,45.0397516869216,0.6899948120117188,-3.151150756333365,-0.8490001678466825,-3.7337757063706363,2.035775370677271,-2.2913879371086523,0.5933876014152872,-2.2348284301757815,59.09090909090909,10.720850177759019,1.4423877692619744,11,-0.7399978637695312,3.8000030517578125,9.235002517700195,6.584999084472656,2.2000045776367188,4,0.003450179452922031,-1.466634453995219,72.81999969482422,-1.1701999870138302,72.51000213623047,2.1176384790584435,72.12999725341797,0.003450179452922031
6512,2017-11-27,71.69999694824219,72.5999984741211,71.5199966430664,72.51000213623047,4907500.0,-0.01048857501839695,1.181826588882638,2.6999898275774377,45.64102965385093,32.95400450141195,0.5045925758754493,1.6235497681113316,7.70198910104817,4.7626845585310065,45.63802844016506,1.0800018310546875,-2.8063699400487963,-1.3405021667480526,-3.703866613887115,1.02286228039101,-2.522184390317591,-0.15881994317851422,-1.3602332666015684,11.464989819372834,-40.48129859428103,1.181682223569533,11,-0.12999725341796875,4.3000030517578125,9.995004653930664,7.345001220703125,2.2000045776367188,0,0.013947001988324548,1.2258072455207718,72.45999908447266,-1.466634453995219,72.81999969482422,-1.1701999870138302,72.51000213623047,0.013947001988324548
6513,2017-11-28,72.58999633789062,72.68000030517578,71.4000015258789,72.16000366210938,5971200.0,0.012412823257034411,3.196713110038272,-0.5308517552204504,46.05596630645479,36.59607580114054,-0.476249388354816,0.49094134195611616,6.6178084042193746,3.9653316518570705,46.2847041537529,1.279998779296875,-2.4432241412386304,-0.28050270080566975,-2.1975450519744726,1.636539650363133,-1.2390238763900783,0.6780184747787388,-2.1402233499999994,70.41411036020784,14.972216463752936,0.9585211755844015,11,-0.779998779296875,3.0950050354003906,9.105005264282227,6.4550018310546875,1.9300003051757812,1,0.005372737825024343,1.181826588882638,71.69999694824219,1.2258072455207718,72.45999908447266,-1.466634453995219,72.81999969482422,0.005372737825024343
6514,2017-11-29,73.66999816894531,74.19999694824219,72.56999969482422,72.83999633789062,9913400.0,0.014878108355695696,-1.3795665151920165,1.9302696948190206,53.227627882944645,40.15112151567176,-1.2976607429218063,-0.7279834318028975,5.374093179900683,2.984558326563672,46.281053266193716,1.6299972534179688,-2.2142980768148988,0.8639991760253878,-0.8309765161895228,2.5589748682402984,0.01651132991793247,1.711487022132843,-3.114616247054684,81.071441222231,22.31049953974003,0.847487846107454,11,-0.9449996948242188,1.5450019836425781,8.025003433227539,5.375,0.7300033569335938,2,-0.016153045223141427,3.196713110038272,72.58999633789062,1.181826588882638,71.69999694824219,1.2258072455207718,72.45999908447266,-0.016153045223141427
6515,2017-11-30,74.77999877929688,75.0999984741211,73.75,74.48999786376953,11766900.0,0.015067200189228025,1.9032215723110495,0.3493979226031804,58.92495266452126,43.64654084501623,-2.1702912404073516,-1.941461985289024,4.09861884164205,1.9802902188199027,45.85972942869096,1.4300003051757812,-1.8271210429609681,1.9764999389648494,0.2939930381092637,3.659006839820435,1.1352464885370637,2.817753389392635,-4.005939955825156,91.35135246594606,30.46047001132115,0.8412534504277909,11,-1.529998779296875,0.285003662109375,6.507503509521484,4.2649993896484375,3.3199996948242188,3,-0.04198982937825024,-1.3795665151920165,73.66999816894531,3.196713110038272,72.58999633789062,1.181826588882638,71.69999694824219,-0.04198982937825024
6516,2017-12-01,75.33999633789062,75.61000061035156,73.5,74.44000244140625,8425000.0,0.007488600798811307,1.9305514347475947,3.1034174317960592,58.11788393701769,46.671476802443564,-2.537842683250105,-2.509628729557633,3.376887716091346,1.5231696485506347,45.075234807779246,2.1100006103515625,-1.1771094665426034,2.4599975585937557,0.4731897480434668,4.446805369144045,1.4665936533186112,3.4534014638689,-4.219862342366952,93.58659545896889,34.17946161684711,0.9934039052751427,12,-1.8349952697753906,-0.5649948120117188,5.80500602722168,3.710002899169922,3.3700027465820312,4,-0.0164586929127033,1.9032215723110495,74.77999877929688,-1.3795665151920165,73.66999816894531,3.196713110038272,72.58999633789062,-0.0164586929127033
6517,2017-12-04,73.08999633789062,75.58000183105469,72.91000366210938,75.45999908447266,8617600.0,-0.029864615202647826,1.0459691492813483,-2.6333542436675597,51.09089862414368,48.62725239988777,-0.2077968803758239,-0.3043751540766948,5.414719904812046,3.8515530676314285,44.15726810323501,2.6699981689453125,-0.7630213698605672,0.2284976959228544,-1.7423972960883134,2.199392687934022,-0.7569498000827224,1.2139451919284312,-1.52087568088416,40.142403314166216,-21.48033234296785,0.9854474960055809,12,0.4150047302246094,0.535003662109375,7.210004806518555,5.960002899169922,5.970001220703125,0,0.02148046795570635,1.9305514347475947,75.33999633789062,1.9032215723110495,74.77999877929688,-1.3795665151920165,73.66999816894531,0.02148046795570635
6518,2017-12-05,73.29000091552734,74.02999877929688,72.72000122070312,73.08999633789062,8389000.0,0.0027364152094373484,-1.7872442312530943,-0.08439001934709198,61.26313659164173,51.34003462224874,-0.25250419259248247,-0.4560931162462225,4.98953612483588,3.732050395485885,43.02828461123052,1.30999755859375,-0.4562624833235702,0.3830020904540987,-1.5830997893448284,2.349103970253026,-0.6000488494453577,1.3660530303535552,-1.3167922631863718,23.68424354826971,-40.534115864137135,0.983050939899463,12,0.21500015258789062,0.20000076293945312,4.89000129699707,5.759998321533203,5.7299957275390625,1,0.00832310823757032,1.0459691492813483,73.08999633789062,1.9305514347475947,75.33999633789062,1.9032215723110495,74.77999877929688,0.00832310823757032
6519,2017-12-06,73.29000091552734,74.3499984741211,72.83999633789062,73.72000122070312,6097900.0,0.0,-1.270663752602867,-2.1499523173755484,58.37104150502426,52.94832328511308,-0.1455298125361537,-0.4740996057151108,4.754878477787173,3.8041085967255697,41.74372349869018,1.5100021362304688,-0.20515106881896372,0.37900199890137287,-1.590018879219187,2.3480228770219327,-0.6055084401588999,1.3635124379616457,-0.953113067385317,19.72317699671065,-45.148707139109405,0.984510439060279,12,0.21500015258789062,-0.06999969482421875,4.89000129699707,5.759998321533203,6.959999084472656,2,0.016782585784884008,-1.7872442312530943,73.29000091552734,1.0459691492813483,73.08999633789062,1.9305514347475947,75.33999633789062,0.016782585784884008
6520,2017-12-07,72.72000122070312,73.25,72.20999908447266,73.19999694824219,6172700.0,-0.007777318702467895,2.586198731946016,1.1162683415837193,51.75934794318404,53.82798723430922,0.45683439700121653,0.0695371900846169,5.075535204039369,4.43496124653349,40.54268127553244,1.0800018310546875,0.025377249351208775,-0.17199783325195028,-2.140673299235644,1.7966776327317433,-1.156335566243797,0.8123398997398965,2.8899993896484375,15.000056098464023,-48.57700334790635,0.9843377329918445,12,0.7849998474121094,0.22999954223632812,5.460000991821289,6.329998016357422,9.019996643066406,3,0.023102314039806338,-1.270663752602867,73.29000091552734,-1.7872442312530943,73.29000091552734,1.0459691492813483,73.08999633789062,0.023102314039806338
6521,2017-12-08,74.22000122070312,74.37999725341797,72.51000213623047,73.4000015258789,7906900.0,0.020627062360017545,2.280716900569532,-1.7083479034873001,58.657569788826365,55.27426947152871,-0.8574216602376339,-1.4081484586468633,3.433583223513196,2.9887082758659176,38.924786974709846,1.8699951171875,0.247221867436906,1.2680019378662166,-0.788295219749628,3.3242990954820613,0.2398533590582872,2.296150516674146,1.3219993591308565,59.6439316932035,-2.8029496264094433,1.0281485788079228,12,-0.7150001525878906,-1.3899993896484375,3.7849998474121094,4.954998016357422,6.9499969482421875,4,0.05227697641610485,2.586198731946016,72.72000122070312,-1.270663752602867,73.29000091552734,-1.7872442312530943,73.29000091552734,0.05227697641610485
6522,2017-12-11,75.87999725341797,76.2699966430664,74.38999938964844,74.5999984741211,9179900.0,0.02236588527907224,-1.211765445063773,1.5609747020348161,66.12209125355557,57.50383891009547,-2.0809656029346684,-3.058789203575216,1.6444518218310975,1.3814807635116466,37.63995270375739,2.0499954223632812,0.41953471257649255,2.822497940063471,0.4047500620584401,5.240245818068502,1.6136240010609555,4.031371879065986,-3.6699981689453125,90.3940979269081,28.667012291972483,1.2088739390025172,12,-1.6399993896484375,-2.7199974060058594,1.8875045776367188,3.5800018310546875,5.100006103515625,0,0.037295755581056245,2.280716900569532,74.22000122070312,2.586198731946016,72.72000122070312,-1.270663752602867,73.29000091552734,0.037295755581056245
6523,2017-12-12,76.08999633789062,76.16000366210938,74.25,76.05000305175781,9281600.0,0.002767515709987789,20.221327456132915,0.03124478458860835,65.61952219747884,58.880716056154824,-1.9470296981249504,-3.1764693569821816,1.2245002817865611,1.2205781563601192,36.25335721275375,1.910003662109375,0.6437796047520266,2.870497131347662,0.10247484267617324,5.638519420019151,1.4864859870119176,4.254508275683406,-3.7987973022461006,95.56649228040108,35.35044328101067,1.3840111443357428,12,-1.8499984741210938,-2.9299964904785156,1.4425048828125,3.4250030517578125,5.32000732421875,1,0.039032742326787995,-1.211765445063773,75.87999725341797,2.280716900569532,74.22000122070312,2.586198731946016,72.72000122070312,0.039032742326787995
6524,2017-12-13,76.58000183105469,77.1500015258789,76.2699966430664,76.30999755859375,9968800.0,0.006439814913226094,-4.028511640073241,6.75123998473865,66.15120218604307,59.68363266965725,-2.2136280715297403,-3.413844417236902,0.5365458019086304,0.7729576758500514,34.20775655773352,1.0600051879882812,0.9448562528673392,3.0890026092529297,0.11790810319595835,6.060097115309901,1.603455356224444,4.574549862281415,-4.209226843261732,88.46155034162373,30.123770677512134,1.4855472530284863,12,-1.9000015258789062,-2.979999542236328,0.5524997711181641,2.609996795654297,4.3699951171875,2,0.0318620364804203,20.221327456132915,76.08999633789062,-1.211765445063773,75.87999725341797,2.280716900569532,74.22000122070312,0.0318620364804203
6525,2017-12-14,74.33999633789062,76.47000122070312,74.06999969482422,76.0,9055400.0,-0.029250528070054127,-1.18182259552362,-6.1480644249788075,56.952646443898324,59.55416183708842,-0.04760701073116991,-1.0272468759415574,2.573315306507368,3.0531316310553507,31.90702981405016,2.5100021362304688,1.1480534852448585,0.7224971771240263,-2.1614017552931415,3.606396109541194,-0.7194522890845576,2.16444664333261,-1.77805228857423,39.43953539612019,-18.026246816065928,1.4419494662085848,12,0.34000396728515625,-0.7399940490722656,2.6475048065185547,4.850002288818359,6.9600067138671875,3,0.07949964962665845,-4.028511640073241,76.58000183105469,20.221327456132915,76.08999633789062,-1.211765445063773,75.87999725341797,0.07949964962665845
6526,2017-12-15,75.56999969482422,75.7300033569336,74.0999984741211,75.0,15367200.0,0.016545647262921293,2.662903433200463,-0.3433725526243221,63.83130491972783,60.96976253659778,-1.3874595270561514,-2.116907877649666,1.1150389597652008,1.8636716538222373,29.934520812177258,1.6300048828125,1.2418173227747076,1.7945007324218807,-1.1563272052312783,4.74532867007504,0.3190867635953083,3.269914701248453,-2.824533346445321,48.70126974847784,-13.98088211019234,1.4754139688265777,12,-0.8899993896484375,-1.9699974060058594,0.6674995422363281,3.6199989318847656,5.620002746582031,4,0.08164613198176185,-1.18182259552362,74.33999633789062,-4.028511640073241,76.58000183105469,20.221327456132915,76.08999633789062,0.08164613198176185
6527,2017-12-18,75.12999725341797,76.4800033569336,75.01000213623047,76.02999877929688,9986600.0,-0.0058224486328321,-1.5789681503938535,-1.5789508907657508,59.37960812907072,60.760481596312104,-0.7014124188455355,-1.5442176623488137,1.3611150904519747,2.3297758356800102,27.713010613479938,1.470001220703125,1.1721112668086135,1.219998550415042,-1.719725470541647,4.159722571371731,-0.24986346006330962,2.6898605608933934,-2.208349497939068,34.41548468920144,-26.16136141094973,1.4698620104783469,12,-0.4499969482421875,-1.5299949645996094,1.0400028228759766,4.060001373291016,10.330001831054688,0,0.08039399888641108,2.662903433200463,75.56999969482422,-1.18182259552362,74.33999633789062,-4.028511640073241,76.58000183105469,0.08039399888641108
6528,2017-12-19,74.3499984741211,75.33999633789062,74.26000213623047,75.05999755859375,6737600.0,-0.010381988657152341,-1.4269757314428262,0.7888865341414827,52.56797443809623,60.11569636665344,0.2735233421842622,-0.6212248956446729,1.9392835041146839,3.115957831254093,25.3300584166951,1.0799942016601562,1.0456743330229301,0.32899971008301065,-2.4930251931665737,3.151024613332595,-1.0820127415417886,1.74001216170781,-1.2592165678261864,9.090864053187747,-46.873811333970124,1.4110124516247946,12,0.3300018310546875,-0.7499961853027344,1.6250019073486328,4.840000152587891,14.450004577636719,1,0.08917289870718959,-1.5789681503938535,75.12999725341797,2.662903433200463,75.56999969482422,-1.18182259552362,74.33999633789062,0.08917289870718959
6529,2017-12-20,74.01000213623047,74.7300033569336,73.41999816894531,73.52999877929688,7349500.0,-0.004572916541605188,-2.7428474894006607,-0.6760619378687097,46.91260586771606,59.577169469379214,0.8117573721375635,-0.1719040497357014,2.0351652666402344,3.457828121683775,23.200677065351737,1.3100051879882812,1.1623568700942712,-0.08599662780761719,-2.8172071460380863,2.645213890422852,-1.4516018869228589,1.2796086313076245,-0.7568514451522077,19.281142711821303,-30.876903360050534,1.3656052591152372,12,0.8199996948242188,-0.4099998474121094,1.8299980163574219,5.179996490478516,13.279998779296875,2,0.09998650604357096,-1.4269757314428262,74.3499984741211,-1.5789681503938535,75.12999725341797,2.662903433200463,75.56999969482422,0.09998650604357096
6530,2017-12-21,73.0199966430664,74.37000274658203,72.93000030517578,73.7300033569336,7196100.0,-0.013376644569496943,-2.235962761671267,-1.479170309147262,41.007764820966734,57.61608002850592,2.066060731012456,0.8789154018200236,2.779670982656313,4.450196936733164,21.29052586544653,1.44000244140625,1.130893842365765,-1.0860019683837834,-3.7989449713148957,1.626941034547329,-2.4424734698493467,0.2704695330817799,4.1300048828125,2.535105930291034,-40.38919367510304,1.3564715014655566,12,2.0200042724609375,0.8200035095214844,1.527505874633789,5.140003204345703,10.780006408691406,3,0.10860039262859611,-2.7428474894006607,74.01000213623047,-1.4269757314428262,74.3499984741211,-1.5789681503938535,75.12999725341797,0.10860039262859611
6531,2017-12-22,72.70999908447266,73.3499984741211,72.37000274658203,72.80000305175781,6560200.0,-0.00424537897624222,-1.5454545454545454,0.12676495239732652,48.26643815638986,55.63211857326528,2.390752298812771,1.2739170355833096,2.876446943376237,4.758543798366972,19.328608327123074,0.9799957275390625,1.137103626386704,-1.4084995269775362,-4.091650031338034,1.2746509773829615,-2.750074779157785,-0.06692427479728735,4.355602416992184,8.272415751820102,-33.55780518590784,1.3415752521802466,12,2.0500030517578125,1.4900016784667969,1.6575031280517578,5.450000762939453,10.779998779296875,4,0.11814061443331214,-2.235962761671267,73.0199966430664,-2.7428474894006607,74.01000213623047,-1.4269757314428262,74.3499984741211,0.11814061443331214
6532,2017-12-26,72.69999694824219,73.05999755859375,72.30999755859375,72.58000183105469,4471400.0,-0.0001375620458865523,-1.2727146622277707,-1.3332203102483682,47.26089454374925,53.59227105618422,2.1257827664186664,1.436318725067153,2.6729061757380066,4.79029192379511,16.99339126937863,0.75,1.2678646376190272,-1.4685016632080021,-3.99456186424797,1.0575585378319659,-2.731531763727986,-0.20547156268801814,4.177780603027344,12.871272170576209,-29.963210269058383,1.2630301005199862,12,2.0300025939941406,1.5750045776367188,1.5500049591064453,5.460002899169922,9.030006408691406,1,0.11678137344638961,-1.5454545454545454,72.70999908447266,-2.235962761671267,73.0199966430664,-2.7428474894006607,74.01000213623047,0.11678137344638961
6533,2017-12-27,72.9800033569336,73.43000030517578,72.55999755859375,72.7300033569336,3933900.0,0.003851532605850805,-1.9491038870354567,2.0834181078331637,48.59729843932535,51.64183730654892,1.5178488059358273,1.2511772901327447,2.2175380731184475,4.553200732821068,14.389717666573853,0.8700027465820312,1.2080124327787303,-1.2079956054687528,-3.6883564421299013,1.2723652311923956,-2.448176023799334,0.032184812861828505,3.623707394775394,27.686123677863772,-17.32525673391459,1.240180418330577,12,1.4149971008300781,1.2949981689453125,1.1824989318847656,5.179996490478516,5.3899993896484375,2,0.1710056885925504,-1.2727146622277707,72.69999694824219,-1.5454545454545454,72.70999908447266,-2.235962761671267,73.0199966430664,0.1710056885925504
6534,2017-12-28,72.4800033569336,73.16999816894531,72.04000091552734,73.02999877929688,4624200.0,-0.00685119179228566,1.7229039700705036,-2.199981689453125,48.90711540586156,50.747889413433725,1.5367034126324626,1.747025708243612,2.523401730624286,5.089173376545716,13.240570179070716,1.1299972534179688,0.8752200440121101,-1.648495864868167,-4.235956384326926,0.9389646545905919,-2.9422261245975534,-0.3547656051387804,3.866084603188483,18.88421011270539,-28.687296158420644,1.293730259729381,12,1.779998779296875,1.7949981689453125,1.6824989318847656,5.679996490478516,7.899993896484375,3,0.22516554827481272,-1.9491038870354567,72.9800033569336,-1.2727146622277707,72.69999694824219,-1.5454545454545454,72.70999908447266,0.22516554827481272
6535,2017-12-29,71.63999938964844,72.75,71.61000061035156,72.30999755859375,7370700.0,-0.011589458173014822,-2.123304278756715,1.2181886279460112,37.500018482019954,47.82219092035507,2.183001789705031,2.466169031806203,3.162920349212044,5.963345114714286,12.870032310410823,1.1399993896484375,0.48666604657245216,-2.3314998626708956,-5.12533599721354,0.46233627187174875,-3.7284179299422107,-0.9345817953995805,4.3616016069060635,1.6482848531341305,-42.56218201335991,1.3969180672713193,12,2.4050025939941406,2.6350021362304688,2.522502899169922,6.385002136230469,11.120002746582031,4,0.21845340116153378,1.7229039700705036,72.4800033569336,-1.9491038870354567,72.9800033569336,-1.2727146622277707,72.69999694824219,0.21845340116153378
6536,2018-01-02,74.0999984741211,74.2699966430664,71.72000122070312,72.19000244140625,7905100.0,0.03433834597195862,1.2666702835770791,-2.850748138194903,41.99642681698552,45.890726330123385,-0.5670801236125556,-0.0964350013248918,0.4759520183367698,3.5421060720909736,12.494592231843429,2.6299972534179688,0.0755599084779135,0.19049911499023153,-2.5295268016196957,2.9105250316001587,-1.169513843314732,1.5505120732951951,1.4624424838131063,93.60908186123086,52.95860425428597,1.3600129583049647,1,-0.625,0.1750030517578125,0.06250381469726562,3.3000030517578125,4.120002746582031,1,0.1309042480078373,-2.123304278756715,71.63999938964844,1.7229039700705036,72.4800033569336,-1.9491038870354567,72.9800033569336,0.1309042480078373
6537,2018-01-03,74.66000366210938,74.83999633789062,73.33000183105469,74.05000305175781,6640000.0,0.0075574250947367805,2.113435794176407,0.3193727106775795,43.76639616868431,44.91277318907761,-1.3418777771154282,-0.5615809284719404,-0.29694439955312646,3.0436714799597553,11.637890033005691,1.5099945068359375,-0.05839356475267721,0.672003936767581,-2.0390453860263875,3.3830532595615495,-0.6835207246294033,2.027528598164565,0.5071932610665613,94.42746396700696,58.21506803062945,1.3555246613969865,1,-1.4350051879882812,-0.38500213623046875,-0.6700019836425781,2.729999542236328,4.659996032714844,2,0.11826940488273041,1.2666702835770791,74.0999984741211,-2.123304278756715,71.63999938964844,1.7229039700705036,72.4800033569336,0.11826940488273041
6538,2018-01-04,73.9000015258789,75.06999969482422,73.55999755859375,75.0,5074600.0,-0.010179508424216333,1.4354915122839615,-1.8032743827700928,38.586056957776535,43.987601087973225,-0.7290923501547297,0.25978331620156325,0.270473327029066,3.866239985075765,10.577619494487474,1.5100021362304688,-0.44338270984933104,-0.11849822998047443,-2.810139535278182,2.5731430753172333,-1.4643188826293283,1.2273224226683794,-2.2900009155273438,66.18501507136573,35.070629935491596,1.3458206526488536,1,-0.5600013732910156,0.375,-0.11500167846679688,3.490001678466797,6.239997863769531,3,0.105954014470659,2.113435794176407,74.66000366210938,1.2666702835770791,74.0999984741211,-2.123304278756715,71.63999938964844,0.105954014470659
6539,2018-01-05,74.5199966430664,74.54000091552734,73.02999877929688,74.16999816894531,7901100.0,0.008389649585736292,6.743461335315636,-0.31818087238779574,50.889327988745904,45.0855525510598,-1.4182847373084542,-0.27757004102566896,-0.5366158310749825,3.3065051966385823,9.848535479499361,1.5100021362304688,-0.7222657252209359,0.4399971008300838,-2.237730743752536,3.1177249454127036,-0.8988668214612261,1.7788610231213937,-2.840796051025393,84.10395383553579,51.81019833113233,1.3388639222913108,1,-1.1799964904785156,-0.13999557495117188,-0.7724971771240234,2.870006561279297,6.2700042724609375,4,0.05166406705513249,1.4354915122839615,73.9000015258789,2.113435794176407,74.66000366210938,1.2666702835770791,74.0999984741211,0.05166406705513249
6540,2018-01-08,74.4000015258789,74.72000122070312,73.44000244140625,74.33999633789062,5858500.0,-0.0016102405071520831,2.65711545378252,0.1714441416893733,43.50723140495869,44.556751800900784,-1.2090995530416393,-0.026625300610049862,-0.6021966484609749,3.4817247526417816,8.672072439473258,1.279998779296875,-0.8453356043269196,0.23600196838378906,-2.366436613915681,2.8384405506832593,-1.065217322765946,1.5372212595335242,-2.65298495178223,80.00004554864482,47.725298323354025,1.3012192911497362,1,-1.0600013732910156,-0.020000457763671875,-0.43000221252441406,2.990001678466797,7.4199981689453125,0,0.08037628501202398,6.743461335315636,74.5199966430664,1.4354915122839615,73.9000015258789,2.113435794176407,74.66000366210938,0.08037628501202398
6541,2018-01-09,78.0999984741211,78.68000030517578,74.56999969482422,74.61000061035156,14824100.0,0.04973114075750651,-1.302521547164408,58.161602034329306,62.10269024668989,46.20584021233863,-4.541731837571376,-3.605915706471947,-4.383803126959123,-0.14464418160892478,8.907309556387693,4.279998779296875,-0.7638888800436376,3.741999053955084,0.5995396222154312,6.884458485694736,2.1707693380852504,5.313228769824917,-6.286522237609873,89.73448363866657,55.34573685515845,1.571229715869828,1,-2.954998016357422,-2.954998016357422,-3.9424972534179688,-0.7099952697753906,3.4500045776367188,1,0.05966714152566199,2.65711545378252,74.4000015258789,6.743461335315636,74.5199966430664,1.4354915122839615,73.9000015258789,0.05966714152566199
6542,2018-01-10,78.70999908447266,78.87000274658203,77.01000213623047,78.0999984741211,10150400.0,0.007810507327393745,2.999967185679831,0.17478538215857345,68.01652235978946,48.36353175905687,-4.704263494659656,-4.208817167968988,-5.043894981520367,-0.6605953137189999,9.683988361541278,1.8600006103515625,-0.479081239465188,4.210499572753903,0.5648974136665288,7.856101731841278,2.387698493210209,6.033300652297598,-6.621861885214855,97.26021312646888,57.206488090547666,1.8228010795436906,1,-3.4699974060058594,-3.4699974060058594,-4.569997787475586,-1.3199958801269531,1.9899978637695312,2,-0.006225357254084796,-1.302521547164408,78.0999984741211,2.65711545378252,74.4000015258789,6.743461335315636,74.5199966430664,-0.006225357254084796
6543,2018-01-11,79.05999755859375,79.68000030517578,77.87000274658203,78.69999694824219,7872900.0,0.0044466837529177905,1.262488317534189,0.5901643444980864,70.85050365939786,50.80168600944979,-4.583076425123494,-4.558625154310235,-5.406133446130852,-0.9098819006803325,10.712865641954478,1.80999755859375,-0.25417008070618863,4.411997985839847,0.2836138580811962,8.540382113598497,2.3478059219605285,6.476190049719165,-6.5649484264965,90.67665256663099,46.01269776643063,2.0641920638793247,1,-3.414997100830078,-3.414997100830078,-5.494997024536133,-1.6699943542480469,1.8800048828125,3,0.0032886686599979953,2.999967185679831,78.70999908447266,-1.302521547164408,78.0999984741211,2.65711545378252,74.4000015258789,0.0032886686599979953
6544,2018-01-12,79.0199966430664,79.4000015258789,78.6500015258789,79.33999633789062,6366200.0,-0.0005059564477939427,2.40901288297817,-0.8888865341414827,76.88171160898136,55.17742969022328,-3.9312283034370523,-4.5602602215292904,-5.345884677935857,-0.7762031231603572,11.208346934497515,0.75,0.014935045936624647,4.249997329711917,-0.24657295575477178,8.746567615178606,2.0017121869785797,6.498282472445254,-5.950151417122868,89.42301461445257,37.801229330549205,2.248285142733342,1,-3.319995880126953,-3.3749961853027344,-5.522495269775391,-1.6299934387207031,1.6700057983398438,4,0.014173662290079436,1.262488317534189,79.05999755859375,2.999967185679831,78.70999908447266,-1.302521547164408,78.0999984741211,0.014173662290079436
6545,2018-01-16,80.25,81.58999633789062,79.5199966430664,79.75,11750200.0,0.015565722718130726,-3.312469204482238,-1.5625014901175405,81.20858861995856,59.53433655722028,-4.259383808097866,-5.612557865164376,-6.53673912767141,-1.916240828373546,12.432738527891887,2.5699996948242188,0.31072067567222916,5.184500503540036,0.0722853408641555,10.296715666215917,2.628392922202096,7.740608084877977,-6.651342367717888,80.9117239505502,22.823111560331547,2.5561075813379417,1,-2.94000244140625,-3.6500015258789062,-6.88749885559082,-2.859996795654297,-0.8499984741210938,1,0.006728983371057318,2.40901288297817,79.0199966430664,1.262488317534189,79.05999755859375,2.999967185679831,78.70999908447266,0.006728983371057318
6546,2018-01-17,81.73999786376953,82.06999969482422,80.20999908447266,80.70999908447266,11162800.0,0.018566951573452117,1.2011809743941637,2.05999755859375,83.33332395600834,63.93066186692295,-5.0865877365364724,-6.97418447899166,-7.936584195970482,-3.3130823103209366,13.778854603691638,1.8600006103515625,0.7201199221291432,6.3659984588623075,0.44492107619265653,12.287075841531959,3.405459767527475,9.32653715019714,-7.342206360926568,93.47822153601196,28.44428593453553,2.960538691334827,1,-4.189998626708984,-4.899997711181641,-8.512496948242188,-4.349994659423828,-0.8299942016601562,2,0.0009787354189563224,-3.312469204482238,80.25,2.40901288297817,79.0199966430664,1.262488317534189,79.05999755859375,0.0009787354189563224
6547,2018-01-18,81.16999816894531,81.6500015258789,80.7699966430664,81.47000122070312,8527500.0,-0.006973326519707057,1.6666666666666667,-0.29126544398684484,79.56677153183387,68.48407459737376,-3.90688355650299,-6.24886441812933,-7.269913173389227,-2.6567657942568985,15.65829930753605,0.970001220703125,1.3843496727732116,5.493998718261722,-0.9662600607287999,11.954257497252243,2.263869328766461,8.724128107756982,-5.851541683064596,78.5713766707478,8.449130085119592,3.2301293894952607,1,-3.6199989318847656,-4.329998016357422,-8.002496719360352,-3.8699951171875,0.6200027465820312,3,0.004681592846923266,1.2011809743941637,81.73999786376953,-3.312469204482238,80.25,2.40901288297817,79.0199966430664,0.004681592846923266
6548,2018-01-19,80.9800033569336,81.52999877929688,80.37000274658203,81.30000305175781,7920900.0,-0.0023407024306723034,1.974382550007336,1.0666547988403439,81.38849414609903,71.87287083707967,-2.9133444295380286,-5.835908819593385,-6.948644622757243,-2.3770102901639802,17.093486980723494,1.1599960327148438,1.8694540388432301,4.972503662109375,-1.8703537311315586,11.815361055350309,1.5510749654889082,8.393932358729842,-4.851361685979654,68.12874498623586,-8.1246846672652,3.421428696620466,1,-3.2250022888183594,-4.140003204345703,-7.280004501342773,-3.8400001525878906,-0.6200027465820312,4,-0.0034577228585337405,1.6666666666666667,81.16999816894531,1.2011809743941637,81.73999786376953,-3.312469204482238,80.25,-0.0034577228585337405
6549,2018-01-22,81.41000366210938,82.05000305175781,81.05000305175781,81.30999755859375,7464500.0,0.005309956623247736,-2.2258318566646977,-0.3125193715280261,87.20492000460204,76.72816957037338,-2.5291871766864062,-5.99021576609195,-7.266425501623473,-2.728208662400931,18.216715643970012,1.0699996948242188,2.3496534894486842,5.032503890991208,-2.147532228048476,12.212540010030892,1.442485831471373,8.622521950511043,-4.568399028290997,74.11783361357612,-11.094591075759269,3.590018059519842,1,-3.0900039672851562,-4.570003509521484,-7.710004806518555,-4.270000457763672,-2.6800003051757812,0,-0.0057732612647194426,1.974382550007336,80.9800033569336,1.6666666666666667,81.16999816894531,1.2011809743941637,81.73999786376953,-0.0057732612647194426
6550,2018-01-23,80.94999694824219,82.18000030517578,80.91000366210938,81.2300033569336,7198800.0,-0.005650493712989313,-6.055674472819752,-2.7998931949954224,80.77268717212617,78.80261367319963,-1.1648511345620989,-5.170759716903788,-6.693684767181992,-2.208040352474626,19.104605746074206,1.2699966430664062,3.0083338137197018,4.17599716186524,-3.0985731328968598,11.45056745662734,0.5387120144841901,7.81328230924629,-3.4809849071031067,37.56332006258423,-44.66252371324659,3.6372851473810486,1,-1.3549957275390625,-4.054996490478516,-6.809995651245117,-3.8099937438964844,-3.4199981689453125,1,-0.0032117914346825316,-2.2258318566646977,81.41000366210938,1.974382550007336,80.9800033569336,1.6666666666666667,81.16999816894531,-0.0032117914346825316
6551,2018-01-24,81.30000305175781,82.06999969482422,80.58000183105469,81.29000091552734,4530500.0,0.0043237321397233686,-1.0839126514541195,-0.035721097517778806,80.40293270621376,80.17888148946899,-1.1322711957934644,-5.106015979665784,-6.92198632461151,-2.582898553304574,19.658236785605858,1.4899978637695312,3.511272794799197,4.096503067016599,-3.182106069481293,11.37511220351449,0.45719849876765295,7.7358076352655445,-3.1714526536535885,51.38130163547463,-28.0907202355899,3.639304568248944,1,-1.2750015258789062,-4.405002593994141,-7.160001754760742,-4.159999847412109,-2.6100006103515625,2,-0.02337025159358619,-6.055674472819752,80.94999694824219,-2.2258318566646977,81.41000366210938,1.974382550007336,80.9800033569336,-0.02337025159358619
6552,2018-01-25,81.19000244140625,81.83999633789062,80.8499984741211,81.58000183105469,4708000.0,-0.0013530209867462784,1.1758472089474654,-38.991609458428684,85.49173952480817,81.80568547451459,-0.7079336490706538,-4.561208732043582,-6.713228541605702,-2.5382404524631568,20.21108359849928,0.9899978637695312,4.165069169352236,3.562002182006836,-3.6000744007583023,10.724078764771974,-0.01903610937573319,7.143040473389405,-2.4942490563120145,45.303911650649134,-34.367949146510476,3.581038291382566,1,-0.7750015258789062,-4.295001983642578,-7.05000114440918,-4.400001525878906,-3.2700042724609375,3,-0.0034486854400447298,-1.0839126514541195,81.30000305175781,-6.055674472819752,80.94999694824219,-2.2258318566646977,81.41000366210938,-0.0034486854400447298
6553,2018-01-26,85.45999908447266,85.48999786376953,81.87999725341797,81.95999908447266,14617200.0,0.05259264089994331,1.0280916213760352,-8.974373019288704,89.2959909499584,83.18504984573426,-4.4417120525688745,-8.272428268394961,-10.803155290612338,-6.850051853497774,21.519082076966576,4.299995422363281,4.440453592253121,7.207999038696286,-0.4091794051448261,14.825177482537399,3.39940981677573,11.016588260616842,-6.276451130567011,99.38902640456334,19.440140751178163,3.808589221920555,1,-2.9550018310546875,-6.909999847412109,-11.319997787475586,-8.669998168945312,-6.1399993896484375,4,-0.04294404643414185,1.1758472089474654,81.19000244140625,-1.0839126514541195,81.30000305175781,-6.055674472819752,80.94999694824219,-0.04294404643414185
6554,2018-01-29,88.80000305175781,89.54000091552734,85.12000274658203,85.12000274658203,19411600.0,0.03908265858959048,-1.4021727186971982,1.0514286586216517,92.00698841569945,84.38487204526103,-6.982851056127487,-10.885178286342878,-13.865761207303052,-10.193872184340194,22.930241969232455,4.4199981689453125,4.70573140628305,9.732003021240232,1.268720250147794,18.19528579233267,5.50036163569402,13.963644406786443,-8.607423112273949,91.74109442653939,11.31128884918762,4.231641385546217,1,-3.9250030517578125,-8.22500228881836,-14.660001754760742,-12.130001068115234,-8.810005187988281,0,-0.09504506927197875,1.0280916213760352,85.45999908447266,1.1758472089474654,81.19000244140625,-1.0839126514541195,81.30000305175781,-0.09504506927197875
6555,2018-01-30,87.29000091552734,88.33000183105469,86.2699966430664,88.0199966430664,14001200.0,-0.017004527976765438,2.05184573999141,-0.19836838777223773,80.73576902192772,84.09625483036318,-4.882671193049816,-8.582637977010222,-12.111464930372932,-8.702732923157782,24.187686847187607,2.5300064086914062,4.907008560627801,7.43950080871582,-1.026020161304757,15.905021778736398,3.2067403237055316,11.672261293726109,-5.414885200355656,74.88839029125387,-4.184145736195447,4.2327604850102905,1,-2.3349990844726562,-6.715000152587891,-13.07499885559082,-10.619998931884766,-7.220001220703125,1,-0.09806389585076836,-1.4021727186971982,88.80000305175781,1.0280916213760352,85.45999908447266,1.1758472089474654,81.19000244140625,-0.09806389585076836
6556,2018-01-31,83.80000305175781,87.0999984741211,83.29000091552734,86.5999984741211,12790800.0,-0.03998164540228255,1.0052642885681415,3.835632616375076,64.2736995697503,82.3970246123539,-1.195445500744853,-4.562607164555857,-8.432033139448805,-5.292320884390094,25.94383247804739,4.0,5.002122471223487,3.464502716064459,-4.720654134698734,11.649659566827651,-0.6280757093171303,7.557081141446048,-0.5452080005221092,33.94710873244976,-41.055759798545424,4.092578425381596,1,1.154998779296875,-3.2250022888183594,-9.360002517700195,-7.130001068115234,-3.0800018310546875,2,-0.07482105064588562,2.05184573999141,87.29000091552734,-1.4021727186971982,88.80000305175781,1.0280916213760352,85.45999908447266,-0.07482105064588562
6557,2018-02-01,83.48999786376953,84.16000366210938,81.18000030517578,83.19999694824219,7305100.0,-0.0036993457839948896,2.6564177693319415,-0.10357192487213931,62.45080460233479,80.29283688526897,-0.5830543443417611,-3.749396204778151,-7.933257692742387,-5.0586042685802255,27.77810710545589,2.9800033569335938,4.924069360064976,2.7129978179931697,-5.128536906560171,10.55453254254651,-1.2077695442834937,6.633765180269833,6.0500030517578125,27.631547726604865,-43.513732467081994,3.9207673622766688,2,1.5700035095214844,-2.914997100830078,-9.00999641418457,-6.819995880126953,-2.4300003051757812,3,-0.05749186184188704,1.0052642885681415,83.80000305175781,2.05184573999141,87.29000091552734,-1.4021727186971982,88.80000305175781,-0.05749186184188704
6558,2018-02-02,81.7300033569336,83.33999633789062,81.4800033569336,82.6500015258789,9356300.0,-0.021080303651555,-1.6197118019363643,-3.172397463892031,56.94517005994019,76.93064244697322,1.4466460084697417,-1.4469041033289614,-5.991058260528931,-3.37664613727668,29.861295558594364,2.0099945068359375,4.602165224515218,0.5615032196044893,-6.585459001580588,7.708465440789567,-3.0119778909880495,4.134984330197028,7.642797546386717,6.578983392379002,-59.68262597081818,3.5734811105925357,2,3.329998016357422,-1.1550025939941406,-7.227502822875977,-5.295001983642578,-0.01000213623046875,4,-0.04661697089805705,2.6564177693319415,83.48999786376953,1.0052642885681415,83.80000305175781,2.05184573999141,87.29000091552734,-0.04661697089805705
6559,2018-02-05,78.37000274658203,82.5,78.33999633789062,81.4000015258789,10810400.0,-0.04111098094145027,-1.6925488995442133,3.2934834889622344,45.65619999160908,73.02881053802687,4.838939733234483,2.336090744554596,-2.4963901220256304,-0.11485279901199874,31.220751104553003,4.160003662109375,4.284244299061982,-2.9909976959228572,-9.568686288356659,3.5866908965109445,-6.279841992139751,0.29784660029403653,10.838942144775388,0.3003642862052375,-61.45986445768902,3.288844296216898,2,5.569995880126953,2.204998016357422,-4.035001754760742,-2.1100006103515625,2.7299957275390625,0,0.012121946088404556,-1.6197118019363643,81.7300033569336,2.6564177693319415,83.48999786376953,1.0052642885681415,83.80000305175781,0.012121946088404556
6560,2018-02-06,80.37999725341797,80.61000061035156,76.9000015258789,77.3499984741211,13287400.0,0.025647498231376575,1.126070627533108,-1.0,46.931407072199676,69.30975213424752,3.0615416584636534,0.8401480245415769,-4.35557791305952,-2.19911081487993,32.671959334906,3.7099990844726562,4.001554548940362,-1.2800029754638729,-7.015071151722154,4.455065200794408,-4.147537063593006,1.5875311126652605,8.394189695800776,34.11761537966721,-22.654348988117036,2.8675340881291405,2,2.8400039672851562,0.19500350952148438,-6.112495422363281,-4.1199951171875,-0.8699951171875,1,-0.004851945794659196,-1.6925488995442133,78.37000274658203,-1.6197118019363643,81.7300033569336,2.6564177693319415,83.48999786376953,-0.004851945794659196
6561,2018-02-07,82.76000213623047,84.58000183105469,79.3499984741211,79.66999816894531,20315600.0,0.02960941731944744,-1.8042888203903056,1.0198037003837361,53.31665285822095,65.73474250462672,1.0174084275231792,-1.2362225915690885,-6.542405236328818,-4.618099205269999,32.984894903173036,5.230003356933594,3.661577733462096,0.8670017242431669,-4.6329101062615194,6.366913554747853,-1.8829541910091763,3.61695763949551,5.301733687587884,76.30208824864673,21.36692504062733,2.749955915252346,2,0.45999908447265625,-2.1300010681152344,-8.600000381469727,-6.5,-3.0200042724609375,2,-0.0325036536004224,1.126070627533108,80.37999725341797,-1.6925488995442133,78.37000274658203,-1.6197118019363643,81.7300033569336,-0.0325036536004224
6562,2018-02-08,78.22000122070312,82.8499984741211,78.06999969482422,82.44000244140625,13853700.0,-0.0548574286894542,-1.115041708442626,-1.3656944344996333,45.12711744546885,60.827089893016776,5.690194680714654,3.4416414539195728,-1.8334981768467458,-0.14499514497020982,33.0679735938219,4.779998779296875,3.422674349904611,-3.6484992980957003,-9.21210876438711,1.9151101681957101,-6.4303040312414055,-0.8666945649499951,9.172030545238854,17.18749534338731,-34.588391791016036,2.781804733145708,2,5.0,3.0649986267089844,-4.345001220703125,-1.9599990844726562,-1.0400009155273438,3,0.03196113476073825,-1.8042888203903056,82.76000213623047,1.126070627533108,80.37999725341797,-1.6925488995442133,78.37000274658203,0.03196113476073825
6563,2018-02-09,79.31999969482422,79.94999694824219,76.0199966430664,78.9000015258789,13746400.0,0.014062879787196225,3.6785921889191644,-0.09952560366210832,46.395303516336085,55.75912490419863,4.053961743113248,2.489772344585745,-2.7770176799475905,-1.3159131574073797,32.572862444965935,3.9300003051757812,3.1913802587941262,-2.5615009307861385,-8.098631128212872,2.9756292666405955,-5.3300660294995055,0.20706416792722848,7.442510256713973,38.55141415554864,-9.968821192814346,2.7685650987133705,2,2.854999542236328,1.9650001525878906,-5.569999694824219,-3.05999755859375,-2.4000015258789062,4,0.021936433061825467,-1.115041708442626,78.22000122070312,-1.8042888203903056,82.76000213623047,1.126070627533108,80.37999725341797,0.021936433061825467
6564,2018-02-12,80.13999938964844,81.41999816894531,79.62999725341797,79.7699966430664,10030700.0,0.010337868103619252,-4.507682195382467,0.8809627611262488,48.620106660732986,52.19071797517699,2.0968632024097786,1.8529862283275236,-3.462600692064669,-2.19192645548128,32.21214219156797,2.0999984741210938,2.943885873561271,-1.7975013732910128,-7.23452847535188,3.639525728769854,-4.516014924321439,0.9210121777394136,5.763109497212014,48.13084403690985,-1.7020288092754683,2.7185135510304335,2,1.4199981689453125,1.1450004577636719,-6.332498550415039,-4.1399993896484375,-3.6500015258789062,0,0.019715520877066295,3.6785921889191644,79.31999969482422,-1.115041708442626,78.22000122070312,-1.8042888203903056,82.76000213623047,0.019715520877066295
6565,2018-02-13,80.79000091552734,81.08999633789062,78.6500015258789,79.56999969482422,6596800.0,0.008110825191282256,1.6813246698805282,3.297276120172382,49.139962715035054,50.509191657986406,0.4781567510307383,1.3128236481337439,-4.003645191997478,-2.9003189962988074,30.89196587152219,2.4399948120117188,2.1379655649604103,-1.1744998931884822,-6.581522999463985,4.2325232130870205,-3.8780114463262407,1.5290116599492762,4.322458991829578,55.72431520432237,5.835847764196849,2.7035115531377527,2,-0.4900016784667969,0.7000007629394531,-6.930000305175781,-5.104999542236328,-5.220001220703125,1,0.0038370782903924816,-4.507682195382467,80.13999938964844,3.6785921889191644,79.31999969482422,-1.115041708442626,78.22000122070312,0.0038370782903924816
6566,2018-02-14,81.81999969482422,82.29000091552734,79.9800033569336,80.19999694824219,7063300.0,0.012749087357652344,-1.2427270404100634,1.3278697751206945,51.030417500338785,49.240259757764626,-0.9635719236856346,0.3047504254552962,-4.928524968807665,-3.9829929056227797,29.472932982558714,2.30999755859375,0.8163787571191108,-0.1485012054443331,-5.554943339865559,5.257940928976893,-2.8517222726549534,2.554719861766287,2.5650631513894666,84.91949482921555,33.02797201855684,2.7032210672106136,2,-1.5200004577636719,0.2350006103515625,-7.959999084472656,-6.604999542236328,-8.980003356933594,2,-0.028232676206424778,1.6813246698805282,80.79000091552734,-4.507682195382467,80.13999938964844,3.6785921889191644,79.31999969482422,-0.028232676206424778
6567,2018-02-15,81.55000305175781,82.30000305175781,81.48999786376953,82.22000122070312,7159700.0,-0.0032998856523276388,-1.0506238652605555,-0.41357841544337537,42.64208491226196,47.651028074689265,-1.1149524157224135,0.6373532066391476,-4.481844059248388,-3.77815472742887,27.978315169581208,0.8100051879882812,-0.16485439596189622,-0.4374980926513672,-5.834787710261963,4.959791524959229,-3.1361429014566653,2.261146716153931,2.1658544982040837,88.0573370281595,40.431767479465016,2.698644808805297,2,-1.2500038146972656,1.2299957275390625,-6.405002593994141,-6.4850006103515625,-6.010002136230469,3,-0.022195035196252766,-1.2427270404100634,81.81999969482422,1.6813246698805282,80.79000091552734,-4.507682195382467,80.13999938964844,-0.022195035196252766
6568,2018-02-16,80.69999694824219,82.33000183105469,80.61000061035156,81.44999694824219,7548600.0,-0.010423127795300635,-2.6989564874975387,1.1194060443189324,33.1810517284316,46.26490048989176,-0.4765299750099672,1.5444933330088304,-3.467835719391104,-3.0043402283273224,26.61005907520787,1.720001220703125,-0.7116958596308933,-1.2735038757324162,-6.683235600993896,4.136227849529064,-3.978369738363156,1.4313619868983238,2.400191729168071,55.70639272719734,13.096812763617777,2.7048658626307422,2,-0.3999977111816406,2.0800018310546875,-5.459995269775391,-5.924995422363281,-6.589996337890625,4,-0.04361829958090324,-1.0506238652605555,81.55000305175781,-1.2427270404100634,81.81999969482422,1.6813246698805282,80.79000091552734,-0.04361829958090324
6569,2018-02-20,80.94000244140625,81.7300033569336,80.20999908447266,80.20999908447266,7229300.0,0.002974045876581455,-3.1643761169695765,-0.9733378092447916,36.080672885017584,45.059263357982644,-0.3505023150131308,1.3359668483833218,-3.537668720573663,-3.3223103145598287,24.923073324318434,1.5200042724609375,-1.2294542646126558,-1.0099983215332031,-6.434101102729201,4.414104459662795,-3.722049712131195,1.7020530690647888,1.5937708732565028,62.22828058754626,22.722658073185563,2.7120513905979973,2,-0.6400032043457031,1.839996337890625,-5.295001983642578,-6.075000762939453,-6.160003662109375,1,-0.04966647085748588,-2.6989564874975387,80.69999694824219,-1.0506238652605555,81.55000305175781,-1.2427270404100634,81.81999969482422,-0.04966647085748588
6570,2018-02-21,80.69000244140625,81.93000030517578,80.30000305175781,80.9000015258789,6956900.0,-0.0030887075915395634,-2.292930849793081,-0.2876686558740842,42.054165951939126,43.807875923951336,-0.05800326515927168,1.6500910324806881,-3.098517057101134,-3.1541168478878774,23.287043918194954,1.6299972534179688,-1.5454063245485514,-1.2469985961914034,-6.6824270244383115,4.188429832055505,-3.9647128103148503,1.4707156179320435,1.6399993896484375,30.212746616280167,-9.583066451445458,2.7177142141234514,2,-1.2550048828125,2.089996337890625,-5.0175018310546875,-5.825000762939453,-5.3000030517578125,2,-0.052051114767118656,-3.1643761169695765,80.94000244140625,-2.6989564874975387,80.69999694824219,-1.0506238652605555,81.55000305175781,-0.052051114767118656
6571,2018-02-22,79.4000015258789,81.12999725341797,79.18000030517578,80.7300033569336,8382200.0,-0.015987122028706002,-1.203381063629859,6.333369663941871,40.04867218854068,43.24360422873709,0.788140415171398,2.941249608481627,-1.6788113855473057,-1.907151234161276,21.8975337314976,1.9499969482421875,-1.3575952365495425,-2.4419994354248047,-7.9895648614644585,3.105565990614849,-5.215782148444632,0.33178327759502224,2.529998779296875,6.9841623534369806,-32.93137100819835,2.773782713019826,2,-0.22500228881835938,3.3799972534179688,-2.4450035095214844,-3.5800018310546875,-6.260002136230469,3,-0.04823679795278557,-2.292930849793081,80.69000244140625,-3.1643761169695765,80.94000244140625,-2.6989564874975387,80.69999694824219,-0.04823679795278557
6572,2018-02-23,80.91000366210938,80.94000244140625,79.29000091552734,79.81999969482422,5626000.0,0.019017658781005364,1.8695640636091633,-0.8195507267992153,47.98029738086406,43.41971465812909,-0.3354311535435244,1.4853497750146971,-3.092402999034377,-3.453601260603449,20.432932687717155,1.6500015258789062,-1.3043708207901261,-0.9179973602294922,-6.473897726352206,4.637903005893222,-3.695947543290842,1.8599528228318576,1.0199966430664062,54.92071488603143,10.342677281995357,2.7779501830613547,2,-0.4200019836425781,1.8699951171875,-3.7150039672851562,-4.850002288818359,-7.160003662109375,4,-0.09974053836309471,-1.203381063629859,79.4000015258789,-2.292930849793081,80.69000244140625,-3.1643761169695765,80.94000244140625,-0.09974053836309471
6573,2018-02-26,81.79000091552734,81.93000030517578,80.19999694824219,81.26000213623047,6394400.0,0.010876247850549525,3.271626102026976,0.48623564244167733,59.59595051427749,44.63925286407848,-0.9255434779310576,0.33340175151133167,-3.870546242527979,-4.405217161120532,17.538289666091902,1.7300033569335938,-1.601046463357747,0.1454998016357365,-5.141220939570246,5.432220542841719,-2.497860568967255,2.788860172238728,-5.7700042724609375,94.90911310369317,42.88248722145573,2.643360370602995,2,-1.2999992370605469,0.9899978637695312,-4.595001220703125,-5.729999542236328,-6.3899993896484375,0,-0.07641520882797148,1.8695640636091633,80.91000366210938,-1.203381063629859,79.4000015258789,-2.292930849793081,80.69000244140625,-0.07641520882797148
6574,2018-02-27,80.36000061035156,82.04000091552734,80.30000305175781,81.77999877929688,6748100.0,-0.017483803511051277,-1.2597473371315333,-2.6792479990787124,49.94200513965897,44.72836868903669,0.6022822649988768,1.1580519808159409,-2.3690054052972584,-3.050608905212158,13.593521667453112,1.7399978637695312,-1.3219080418387392,-0.8625003814697294,-4.957343825012799,3.2323430620733404,-2.9099221032412714,1.1849213403018126,-4.221803894042964,41.258743124209715,-12.49486193946295,2.047421721771536,2,0.3950004577636719,2.4199981689453125,-3.0625,-4.299999237060547,-5.540000915527344,1,-0.07777501185328395,3.271626102026976,81.79000091552734,1.8695640636091633,80.91000366210938,-1.203381063629859,79.4000015258789,-0.07777501185328395
6575,2018-02-28,78.7300033569336,80.69999694824219,78.69000244140625,80.48999786376953,7559500.0,-0.020283688912864473,-1.184780986184134,1.2394343495126852,37.78048078586901,43.25615349854005,2.133722763936703,2.228110974503508,-0.6127201991756124,-1.4939526778115635,9.554954348137448,2.0099945068359375,-1.1874310264301329,-2.064497756958005,-5.155438327636006,1.0264428137199957,-3.609968042296998,-0.5190274716190117,-2.355734472656252,1.1940577237975727,-47.65395792034206,1.5454702853389972,2,1.779998779296875,4.049995422363281,-1.150003433227539,-2.670001983642578,-5.319999694824219,2,-0.05017152812414871,-1.2597473371315333,80.36000061035156,3.271626102026976,81.79000091552734,1.8695640636091633,80.91000366210938,-0.05017152812414871
6576,2018-03-01,77.52999877929688,79.81999969482422,77.02999877929688,78.94000244140625,8267500.0,-0.01524202370723049,-1.3153499385850502,0.8011409448341035,47.37641839918589,43.7821905526427,2.9739361306685765,3.09287098594956,0.6625792059678162,-0.3924159223050765,7.469546968269067,2.7900009155273438,-1.219725352327444,-2.9510021209716797,-6.030283498849002,0.12827925690564257,-4.490642809910341,-1.4113614320330186,-0.9291006137695348,9.980035664739269,-41.1017907793484,1.539640688938663,3,2.1500015258789062,5.25,0.7150020599365234,-1.4149971008300781,-3.7299957275390625,3,-0.027602211058203818,-1.184780986184134,78.7300033569336,-1.2597473371315333,80.36000061035156,3.271626102026976,81.79000091552734,-0.027602211058203818
6577,2018-03-02,78.69000244140625,78.88999938964844,76.4000015258789,76.83999633789062,6625500.0,0.014961997683135886,1.2133314344618056,-1.312057658593598,47.61545583128257,45.386013230737255,1.5260589606743622,1.6388504198565954,-0.3929131045089207,-1.6232666690128639,6.46824699022186,2.4899978637695312,-1.2981760134069305,-1.5509986877441406,-4.380950910522159,1.278953535033878,-2.96597479913315,-0.13602257635513126,3.3499984741210938,40.60285750616168,-11.565631175646288,1.4149761113890122,3,0.529998779296875,4.089996337890625,-0.23000144958496094,-2.575000762939453,-3.6700057983398438,4,-0.07052996415765045,-1.3153499385850502,77.52999877929688,-1.184780986184134,78.7300033569336,-1.2597473371315333,80.36000061035156,-0.07052996415765045
6578,2018-03-05,77.91999816894531,78.68000030517578,77.13999938964844,78.22000122070312,10483300.0,-0.009785287184789326,1.524589138754784,-0.16216327675228057,41.56535703312056,45.99542258052647,2.078864850804308,2.222744742654328,0.4999553394392393,-0.9267515915769309,5.41283551715384,1.5500030517578125,-1.560392644090868,-2.130502700805664,-5.04995148261159,0.7889460810002618,-3.590227091708627,-0.6707783099027012,4.007202758789063,26.950298006347005,-24.66609019297796,1.459724390902961,3,1.3000030517578125,4.8600006103515625,0.7350025177001953,-1.8049964904785156,-3.589996337890625,0,-0.05351640486315168,1.2133314344618056,78.69000244140625,-1.3153499385850502,77.52999877929688,-1.184780986184134,78.7300033569336,-0.05351640486315168
6579,2018-03-06,79.31999969482422,80.02999877929688,78.47000122070312,78.5999984741211,7919400.0,0.017967165795402584,-2.183682366679642,-2.3999796551548753,44.71603443150393,46.29118574492257,0.4748334918113528,0.946069246732435,-0.7474199067308547,-2.4097725873916715,5.509726854825381,2.1100006103515625,-1.5056777949696425,-0.77800102233887,-3.611988132403326,2.0559860877255858,-2.194994577371105,0.638992532693365,2.496657244873049,67.90700645305522,16.115829577995697,1.4169935550322301,3,-0.09999847412109375,3.4599990844726562,1.207498550415039,-1.5499992370605469,-4.029998779296875,1,-0.04942004770583852,1.524589138754784,77.91999816894531,1.2133314344618056,78.69000244140625,-1.3153499385850502,77.52999877929688,-0.04942004770583852
6580,2018-03-07,79.98999786376953,80.1500015258789,78.12000274658203,78.73999786376953,6715200.0,0.008446774729236717,1.5859736422656767,1.7361081676768533,43.24723484089215,46.64658159518384,-0.3407344553742746,0.2586145158724662,-1.2219438164729297,-3.1522324702706754,5.966165043248632,2.029998779296875,-1.111361266342584,-0.08850288391113281,-2.919685696381819,2.7426799285595536,-1.504094290146483,1.3270885223242175,1.7183259676513671,95.73323567708333,46.14426147855685,1.4155914062353454,3,-0.7699966430664062,2.1850013732910156,2.7350025177001953,-0.19499588012695312,-4.769996643066406,2,-0.06463305796995145,-2.183682366679642,79.31999969482422,1.524589138754784,77.91999816894531,1.2133314344618056,78.69000244140625,-0.06463305796995145
6581,2018-03-08,80.06999969482422,80.66999816894531,79.31999969482422,79.95999908447266,5707800.0,0.0010001479333821006,1.061070213856404,0.08800048828125,44.46107502319937,46.25555688877665,-0.35280345597071516,-0.03504532448405939,-1.0915178274482855,-3.2846882288690296,5.2964613366511,1.3499984741210938,-0.8339904463963137,0.1259990692138615,-2.4088900479752198,2.660888186402943,-1.141445489380672,1.393443627808395,1.532157690485846,85.9485024398001,39.522533824308596,1.2674445585945382,3,-0.8499984741210938,1.4899978637695312,2.6950016021728516,-0.2749977111816406,-5.379997253417969,3,-0.08317717070186714,1.5859736422656767,79.98999786376953,-2.183682366679642,79.31999969482422,1.524589138754784,77.91999816894531,-0.08317717070186714
6582,2018-03-09,80.72000122070312,81.05000305175781,79.98999786376953,80.5,7024800.0,0.008117915928016695,1.4090893327784713,2.0,50.076003965424285,45.197785050015185,-1.1539403271333128,-0.5145302188373932,-1.5188774448418911,-3.981820670462284,5.004610568833548,1.0600051879882812,-0.720547779993467,0.6510005950927678,-1.7699344764759957,3.071935666661531,-0.5594669406916069,1.8614681308771424,0.7781130474183158,91.56006337659906,44.395070036651255,1.2104675357843806,3,-1.5,-0.4200019836425781,2.0450000762939453,-0.6850013732910156,-5.25,4,-0.08572842002349312,1.061070213856404,80.06999969482422,1.5859736422656767,79.98999786376953,-2.183682366679642,79.31999969482422,-0.08572842002349312
6583,2018-03-12,81.05999755859375,81.33999633789062,80.41999816894531,80.93000030517578,7515700.0,0.004212045747633342,1.6666814095688807,0.5908933277847136,50.452469942739306,45.25450336146856,-1.797392421297971,-0.7562603704916455,-1.636717517755926,-4.34796940338137,5.3523111326279755,0.9199981689453125,-0.433036294310881,0.9039970397949162,-1.5286361164951217,3.336630196084954,-0.3123195383500956,2.120313617939928,0.3361544546828412,91.30436842940782,44.14271726973747,1.2163165781450171,3,-2.1899986267089844,-0.7599983215332031,1.7575035095214844,-0.6649971008300781,-5.379997253417969,0,-0.07451272017571142,1.4090893327784713,80.72000122070312,1.061070213856404,80.06999969482422,1.5859736422656767,79.98999786376953,-0.07451272017571142
6584,2018-03-13,81.72000122070312,82.72000122070312,81.12000274658203,81.12999725341797,7608900.0,0.00814216237339882,-4.245956999737346,4.538587945301955,53.76736564576872,47.03082390145742,-2.5079276885374213,-1.361636902758562,-2.0461962731881442,-5.035183563449209,5.308214780595769,1.660003662109375,-0.43837855784261137,1.4850006103515625,-1.0460743107568362,4.016075531459961,0.21946314979736314,2.750538070905762,-5.319999694824219,78.26086235406706,27.759175647235978,1.265537460554199,3,-2.1599998474121094,-1.4200019836425781,1.0974998474121094,-1.25,-7.279998779296875,1,-0.09043073028951742,1.6666814095688807,81.05999755859375,1.4090893327784713,80.72000122070312,1.061070213856404,80.06999969482422,-0.09043073028951742
6585,2018-03-14,81.0999984741211,82.56999969482422,80.88999938964844,82.05000305175781,6527300.0,-0.007586915532558192,-1.4525502731540523,-1.6101664231311341,56.538442126415404,48.04882653781625,-1.6945913066099365,-0.7559785507935288,-1.1506278435220736,-4.442600470913106,5.552396904990317,1.6800003051757812,-0.8017748119349193,0.8494979858398466,-1.6996198082428293,3.3986157799225225,-0.42506091120148426,2.1240568828811774,-4.573596954345703,52.352881778096915,-3.5025576342501097,1.2745588970413355,3,-1.5399971008300781,-0.7999992370605469,1.157501220703125,-0.6299972534179688,-7.400001525878906,2,-0.07163992192241175,-4.245956999737346,81.72000122070312,1.6666814095688807,81.05999755859375,1.4090893327784713,80.72000122070312,-0.07163992192241175
6586,2018-03-15,79.51000213623047,80.87999725341797,79.2699966430664,80.55999755859375,5946600.0,-0.019605380614131418,-1.1045671458704205,1.1052530135963186,44.6483160806872,47.71914434330565,0.2299910621267145,0.6873247762819545,0.622834592136229,-2.9147759103485384,5.498938070213474,1.8300018310546875,-0.9017105674725627,-0.6249984741210994,-3.082370321078244,1.8323733728360452,-1.8536843975996646,0.6036874493574658,-2.8597286224365206,6.956671730808781,-46.99216217259909,1.228685923478571,3,0.4199981689453125,0.7899971008300781,2.3874988555908203,0.9599990844726562,-5.5,3,-0.053955487363425814,-1.4525502731540523,81.0999984741211,-4.245956999737346,81.72000122070312,1.6666814095688807,81.05999755859375,-0.053955487363425814
6587,2018-03-16,79.73999786376953,80.9000015258789,79.4000015258789,79.91999816894531,9564900.0,0.0028926640845134965,-2.488400564224945,0.17142960944595823,41.75381438793635,47.740084049396295,0.18394409211400387,0.3317861599933991,0.564706803246807,-3.200169708781459,5.435963972640989,1.5,-0.6226151387581069,-0.3045024871826172,-2.674210539115478,2.0652055647502436,-1.4893565131490476,0.8803515387838132,-2.9683297958374055,13.623205712529218,-33.6926482635503,1.1848540259664313,3,0.6800041198730469,-0.30500030517578125,2.1850032806396484,0.7300033569335938,-7.019996643066406,4,-0.06333076947143723,-1.1045671458704205,79.51000213623047,-1.4525502731540523,81.0999984741211,-4.245956999737346,81.72000122070312,-0.06333076947143723
6588,2018-03-19,77.18000030517578,79.5,76.30000305175781,79.30999755859375,8917300.0,-0.032104309345070914,1.5497961950326908,11.83329801212224,38.27433964408551,47.02434018412758,2.9367664641022486,2.7558469030317383,3.29486933868003,-0.6944130448650441,6.115970669221743,3.4399948120117188,-0.5068354003224158,-2.688500213623044,-5.357222285049474,-0.019778142196614112,-4.022861249336259,-1.354139177909829,5.540000915527344,13.707126236806017,-32.95491938887896,1.334361035713216,3,2.3300018310546875,2.1899986267089844,5.072500228881836,3.2900009155273438,-3.9300003051757812,0,-0.02215598701361987,-2.488400564224945,79.73999786376953,-1.1045671458704205,79.51000213623047,-1.4525502731540523,81.0999984741211,-0.02215598701361987
6589,2018-03-20,76.91999816894531,77.69999694824219,76.70999908447266,77.37999725341797,5798300.0,-0.0033687760456387883,-1.250002167448393,0.21596228996751235,42.575866724163504,46.949743726713294,3.151992212741547,2.845108751534127,3.7055362837402583,-0.489596671788064,6.977439862442901,0.9899978637695312,-0.4806144425955665,-2.747502136230466,-5.66991628312573,0.1749120106647979,-4.208709209678091,-1.2862950627828411,5.671603088378902,9.888284675129984,-40.768485316281016,1.4612070734476303,3,2.5900039672851562,2.5900039672851562,4.810001373291016,3.5500030517578125,-3.0199966430664062,1,-0.016120617437431872,1.5497961950326908,77.18000030517578,-2.488400564224945,79.73999786376953,-1.1045671458704205,79.51000213623047,-0.016120617437431872
6590,2018-03-21,76.48999786376953,77.44000244140625,76.20999908447266,76.73999786376953,5826500.0,-0.005590227709461715,-2.037054479692563,0.5434793425439106,45.44658324219707,47.05924463993526,3.389777916996323,3.103436783297127,4.288179531728446,-0.11448973071686908,7.874942616660266,1.2300033569335938,-0.3019236299918191,-2.9675022125244084,-6.170671871087592,0.2356674460387751,-4.569087041806,-1.3659173832428166,5.9757714294433555,5.970120118166084,-47.7734753750966,1.6015848292815886,3,2.9750022888183594,2.9750022888183594,4.932500839233398,3.9800033569335938,-2.6299972534179688,2,-0.02680082990738697,-1.250002167448393,76.91999816894531,1.5497961950326908,77.18000030517578,-2.488400564224945,79.73999786376953,-0.02680082990738697
6591,2018-03-22,75.56999969482422,76.76000213623047,75.04000091552734,75.8499984741211,7861000.0,-0.012027692438740134,-1.56717301692136,1.1199951171875,36.046499725328154,45.50041083548013,4.027899353361377,3.9229189054490803,5.233997141514379,0.7768020444200658,8.80218649101657,1.720001220703125,-0.293995527523947,-3.696000289916995,-7.341106967257048,-0.05089361257694236,-5.5185536285870285,-1.8734469512469616,6.645538790039055,9.044346827552266,-44.446319404053376,1.8225533386700281,3,3.3100013732910156,3.3100013732910156,5.325000762939453,5.005001068115234,-3.339996337890625,3,-0.0247453057315562,-2.037054479692563,76.48999786376953,-1.250002167448393,76.91999816894531,1.5497961950326908,77.18000030517578,-0.0247453057315562
6592,2018-03-23,72.83999633789062,75.62000274658203,72.7300033569336,75.37999725341797,9268900.0,-0.0361254911731933,-1.094212413305064,9.071471389645776,30.669702941323337,43.30232561310058,6.17158252693946,6.342523066112307,7.93896425115436,3.4748660897087973,10.022193904007977,2.8899993896484375,-0.3947552076391503,-6.022503280639654,-10.575046506045354,-1.4699600552339547,-8.298774893342497,-3.7462316679368115,8.945009892812493,1.624712488885533,-52.94192121662503,2.276271612702848,3,4.885005950927734,4.885005950927734,8.337503433227539,7.735004425048828,-0.279998779296875,4,0.0160626833767592,-1.56717301692136,75.56999969482422,-2.037054479692563,76.48999786376953,-1.250002167448393,76.91999816894531,0.0160626833767592
6593,2018-03-26,75.54000091552734,75.70999908447266,73.56999969482422,74.16999816894531,7370900.0,0.037067610013486574,1.5029246028028,-0.5393709656587259,36.91136378045945,41.42943651695511,2.912503149991153,3.3205211773744168,5.233498298935814,0.7755428909856334,11.469481580998469,2.8700027465820312,-0.4789731779271733,-3.0099987030029354,-7.574448181046961,1.55445077504109,-5.292223442024948,-0.7277739639809226,5.520605085274212,56.539259195581394,3.5088982600949947,2.282224739022012,3,2.1100006103515625,2.1850013732910156,5.999998092651367,5.034999847412109,-8.660003662109375,0,-0.03733121075782997,-1.094212413305064,72.83999633789062,-1.56717301692136,75.56999969482422,-2.037054479692563,76.48999786376953,-0.03733121075782997
6594,2018-03-27,74.11000061035156,76.1500015258789,73.55000305175781,75.9800033569336,6370900.0,-0.018930371827435954,1.3529407703275118,-1.3649627719706632,30.657909596721368,38.55382179143355,3.5196300054850553,4.488402030044284,6.642597445691337,2.2143622542479307,12.858272806965815,2.5999984741210938,-0.7664580667139944,-4.127499008178717,-9.01457774018455,0.759579723827116,-6.57103837418164,-1.6839596421757932,6.284157178940561,29.29931043866597,-17.572254436193035,2.443539366002919,3,2.7050018310546875,3.615001678466797,7.429998397827148,6.465000152587891,-8.919998168945312,1,-0.011604380019819338,1.5029246028028,75.54000091552734,-1.094212413305064,72.83999633789062,-1.56717301692136,75.56999969482422,-0.011604380019819338
6595,2018-03-28,74.77999877929688,75.73999786376953,73.9000015258789,74.19000244140625,6487900.0,0.009040590519867386,-2.14529780768679,-0.3155055996409702,33.248889775790516,37.28721886866725,2.077313511554081,3.6968456554643296,5.9193998678046,1.5592443683546264,13.980068292689452,1.839996337890625,-1.1083736374260695,-3.260000610351568,-8.377122197290532,1.857120976587396,-5.81856140382105,-0.7014398168820861,5.001026655406562,50.86838817159517,8.570499459676832,2.5585607934694843,3,2.035003662109375,2.9450035095214844,6.760000228881836,5.795001983642578,-9.360000610351562,2,-0.011767815830208361,1.3529407703275118,74.11000061035156,1.5029246028028,75.54000091552734,-1.094212413305064,72.83999633789062,-0.011767815830208361
6596,2018-03-29,75.38999938964844,76.19000244140625,74.61000061035156,75.13999938964844,5694900.0,0.008157269594934125,-1.4122210315426549,0.4237314436455801,33.07935926649306,36.32339052184022,0.9179644809946552,3.0760100108501263,5.214156818761097,0.9841087923342684,14.46198733112799,1.5800018310546875,-1.5886908807428028,-2.5430000305175753,-7.792799081343716,2.7067990203085657,-5.167899555930646,0.0818994948954952,3.826944278833409,76.87851839765032,39.12606336032867,2.6248995254130705,3,0.7250022888183594,2.335002899169922,5.717498779296875,5.185001373291016,-10.510002136230469,3,-0.02029445273489361,-2.14529780768679,74.77999877929688,1.3529407703275118,74.11000061035156,1.5029246028028,75.54000091552734,-0.02029445273489361
6597,2018-04-02,73.13999938964844,75.08999633789062,71.87000274658203,74.93000030517578,8234600.0,-0.029844807245202665,2.0521367799508967,-7.160003662109375,27.57645377521027,35.13473653640963,2.3840031637218004,5.153100896244069,7.35918109591185,3.261832620833289,15.052030098524567,3.5199966430664062,-2.175522722543704,-4.515499877929685,-10.16810099090435,1.1371012350449803,-7.341800434417024,-1.689199321442345,5.557989053909552,29.398072518106567,-1.515139880493379,2.8263005564873325,4,1.6450004577636719,4.155002593994141,7.837499618530273,7.435001373291016,-7.919998168945327,0,-0.012441838122897675,-1.4122210315426549,75.38999938964844,-2.14529780768679,74.77999877929688,1.3529407703275118,74.11000061035156,-0.012441838122897675
6598,2018-04-03,73.75,73.95999908447266,72.02999877929688,73.44000244140625,5987000.0,0.008340177952447458,4.2877030162412995,-0.1731829050503156,27.370809356990662,33.44528571783488,1.3815779425744807,4.442442815092193,6.655253688858011,2.70062897041106,15.673959510253557,1.9300003051757812,-2.4881045149420373,-3.6969993591308565,-9.61014337101686,2.2161446527551476,-6.653571365073859,-0.7404273531878545,4.265189873860393,43.518458014485255,17.82628921733435,2.9565720059430047,4,0.9050025939941406,3.545001983642578,7.885000228881836,6.825000762939453,-8.05999755859375,1,-0.016135626324152552,2.0521367799508967,73.13999938964844,-1.4122210315426549,75.38999938964844,-2.14529780768679,74.77999877929688,-0.016135626324152552
6599,2018-04-04,75.4000015258789,75.68000030517578,72.80999755859375,72.94999694824219,7852600.0,0.022372902045815657,-1.1025635293032667,7.9033028155148655,34.71030811458172,32.25236625921095,-0.5662575645446708,2.6179297723331842,4.914699645178757,1.0962617165391748,16.60151500476652,2.8700027465820312,-2.778862845876077,-1.8509979248046875,-7.7626063636894855,4.0606105140801105,-4.8068021442470865,1.1048062946377115,2.0006696352536437,81.71294047835602,56.93970187582536,2.9558042194423964,4,-1.0849990844726562,1.8950004577636719,6.23499870300293,5.174999237060547,-10.029998779296875,2,-0.11299740185730223,4.2877030162412995,73.75,2.0521367799508967,73.13999938964844,-1.4122210315426549,75.38999938964844,-0.11299740185730223
6600,2018-04-05,74.81999969482422,75.9800033569336,74.18000030517578,75.93000030517578,6183000.0,-0.007692331821182008,1.9751951474797917,-0.45306062710391837,36.69880560844729,32.324844690668634,-0.2772084659335974,2.941564579668295,5.410371949872825,1.720744821495714,17.38419546808167,1.8000030517578125,-2.850873607629623,-2.172499847412112,-8.031725529010828,3.6867258341866034,-5.102112688211477,0.7571129933872527,2.027604624853282,68.28697121846031,39.555646347304126,2.9296128407993605,4,-0.7899971008300781,2.4750022888183594,6.947500228881836,5.755001068115234,-8.65999603271483,3,-0.12870886517905367,-1.1025635293032667,75.4000015258789,4.2877030162412995,73.75,2.0521367799508967,73.13999938964844,-0.12870886517905367
6601,2018-04-06,73.41000366210938,75.30000305175781,72.70999908447266,74.27999877929688,6439500.0,-0.018845175600988195,-1.2819375264675634,0.7837789538799917,33.17386375389633,32.60308478095452,0.8875007514933912,4.033845012065257,6.7066320178344085,3.168752053780125,18.626328555732723,2.5900039672851562,-3.0434058335344503,-3.2494960784912053,-9.129264937655918,2.630272780673508,-6.189380508073555,-0.30961164890885584,2.9398405002585832,37.469603085913285,6.545178046166658,2.939884429582354,4,0.6199989318847656,3.884998321533203,8.234996795654297,7.164997100830078,-6.3600006103515625,4,-0.10884082678895313,1.9751951474797917,74.81999969482422,-1.1025635293032667,75.4000015258789,4.2877030162412995,73.75,-0.10884082678895313
6602,2018-04-09,73.80000305175781,75.30999755859375,73.1500015258789,73.87999725341797,6383600.0,0.005312619128089446,-2.130435263352849,0.0919478742809036,39.84376253702937,32.92890686501784,0.7241513904594399,3.2663001561877394,6.208629692201313,2.8074422267899592,20.113803224146466,2.1599960327148438,-3.2665263553015507,-2.5134967803955135,-8.198383837319128,3.1713902765281006,-5.355940308857328,0.32894674806630064,2.1800003051757812,44.81018281553305,11.224244606849055,2.842443528461809,4,0.22999954223632812,3.4949989318847656,7.429996490478516,6.774997711181641,-6.810005187988281,0,-0.1208672822423058,-1.2819375264675634,73.41000366210938,1.9751951474797917,74.81999969482422,-1.1025635293032667,75.4000015258789,-0.1208672822423058
6603,2018-04-10,75.0199966430664,75.4800033569336,73.79000091552734,74.56999969482422,5738900.0,0.016531077789427417,1.4671381633903213,-5.625369575584168,44.6022679244187,34.47828001253976,-0.6452129640167215,1.6554810448069475,4.754926995580021,1.6382134110511402,21.78414788566836,1.69000244140625,-3.2782662338533157,-0.9915031433105526,-6.239661683869343,4.256655397248238,-3.615582413589948,1.6325761269688428,0.5490066528320341,70.64203487585334,32.65158124983334,2.624079270279396,4,-0.9899940490722656,2.275005340576172,5.980003356933594,5.555004119873047,-7.469993591308594,1,-0.1306317763381164,-2.130435263352849,73.80000305175781,-1.2819375264675634,73.41000366210938,1.9751951474797917,74.81999969482422,-0.1306317763381164
6604,2018-04-11,74.33000183105469,75.20999908447266,74.20999908447266,74.69000244140625,7850100.0,-0.009197478577539941,-2.3332994252581254,-0.8000067817300194,43.9529762553157,35.66762295470922,0.08858671026379739,1.8587477398404673,5.090701542436861,2.4026201905897437,23.398265713376954,1.0,-2.9729383695907643,-1.311997985839838,-5.862067748557578,3.238071776877902,-3.587032867198701,0.9630368955190249,-2.4599990844726562,49.54130366817077,7.190655565664372,2.2750348813588688,4,-0.2999992370605469,2.9650001525878906,6.6699981689453125,6.244998931884766,-6.7300033569335795,2,-0.11623838526583607,1.4671381633903213,75.0199966430664,-2.130435263352849,73.80000305175781,-1.2819375264675634,73.41000366210938,-0.11623838526583607
6605,2018-04-12,75.29000091552734,76.25,74.83000183105469,74.83000183105469,4857700.0,0.012915364735960111,-5.1739173701756425,-1.2777730682829653,49.21788023807129,37.46079195155126,-0.884472375470807,0.4650014007341383,3.829013541241679,1.5128326116680881,24.97820760244251,1.9199981689453125,-2.917407493030339,-0.061499023437505684,-3.8168107932216486,3.6938127463466373,-1.9391549083295843,1.816156861454573,-3.353198242187503,72.88138880806905,25.230559826024617,1.8776558848920717,4,-1.2299995422363281,2.0050010681152344,5.709999084472656,5.284999847412109,-7.270004272460952,3,-0.13175717954998023,-2.3332994252581254,74.33000183105469,1.4671381633903213,75.0199966430664,-2.130435263352849,73.80000305175781,-0.13175717954998023
6606,2018-04-13,75.22000122070312,75.83999633789062,74.86000061035156,75.55999755859375,4432100.0,-0.0009297342804226449,1.1777830524566817,-0.7391239447365365,57.80841997340724,40.81989930690648,-0.9399708292075815,0.20777894017524545,3.7028010206185797,1.6437691816151982,26.453239762338075,0.9799957275390625,-2.6201117295716756,0.08300132751465128,-3.121935220500262,3.2879378755295647,-1.5194669464927983,1.685469601522101,-3.1106706542968823,66.7742165715453,12.751926556597013,1.6024682740074532,4,-1.0800018310546875,2.075000762939453,5.477499008178711,5.354999542236328,-7.590003967285156,4,-0.12044665529864562,-5.1739173701756425,75.29000091552734,-2.3332994252581254,74.33000183105469,1.4671381633903213,75.0199966430664,-0.12044665529864562
6607,2018-04-16,74.69000244140625,75.9800033569336,74.23999786376953,75.87000274658203,4720500.0,-0.0070459820618961055,1.4857194238723495,3.470626514675523,46.7482804655162,42.97295165229821,-0.18660565161756892,0.3584229468046516,4.036377404303991,2.231762567210012,28.10948310378088,1.7400054931640625,-2.410860283253072,-0.19449768066405682,-2.557692687039136,2.1686973257110225,-1.3760951838515894,0.9870998225234757,-2.415045097656261,36.58544149709866,-16.411322554240655,1.1815975031875383,4,-0.21000289916992188,2.604999542236328,5.6999969482421875,5.884998321533203,-6.8600006103515625,0,-0.10228945159885305,1.1777830524566817,75.22000122070312,-5.1739173701756425,75.29000091552734,-2.3332994252581254,74.33000183105469,-0.10228945159885305
6608,2018-04-17,75.47000122070312,75.94000244140625,74.58999633789062,74.94999694824219,4351900.0,0.010443148397387914,-1.1774195533132346,-0.4406814728606989,55.47505024841637,45.28014522272428,-0.7788708740526715,-0.5863138298784207,3.121708643111475,1.5198327206999096,28.631384183828757,1.350006103515625,-2.2210140430410092,0.6710010528564396,-1.4542638165142137,2.796265922227093,-0.391631381828887,1.7336334875417663,-3.0360421707031406,61.76478288024474,5.532078971308806,1.0626324346853273,4,-0.9900016784667969,1.8250007629394531,4.289999008178711,5.104999542236328,-7.3000030517578125,1,-0.11236257081982581,1.4857194238723495,74.69000244140625,1.1777830524566817,75.22000122070312,-5.1739173701756425,75.29000091552734,-0.11236257081982581
6609,2018-04-18,75.68000030517578,76.06999969482422,75.25,75.63999938964844,3043700.0,0.0027825504316416616,1.0,0.07692420552246251,53.762553273467596,47.17611718550431,-1.0560278869443493,-0.9422850340135938,2.8850226157262995,1.3737471582162186,29.148683492220812,0.8199996948242188,-1.6786661173345294,0.943000030517581,-0.9849230472153465,2.8709231082505084,-0.02096150834888988,1.9069615693840518,-3.093399617175791,71.64183636674196,14.122077422146653,0.9639615388664646,4,-1.2000007629394531,1.6150016784667969,3.904998779296875,4.895000457763672,-8.150001525878892,2,-0.10742596750309419,-1.1774195533132346,75.47000122070312,1.4857194238723495,74.69000244140625,1.1777830524566817,75.22000122070312,-0.10742596750309419
6610,2018-04-19,74.44000244140625,75.91999816894531,73.83000183105469,75.41999816894531,3958200.0,-0.016384749719467573,1.1111119673861947,-24.49933244325768,46.227170865970905,48.62648464240148,0.13901801840216876,0.1436213010905334,4.0185763817961515,2.6661471024660415,29.728022694962075,2.089996337890625,-1.178902267557163,-0.19449806213378906,-1.9392826649642956,1.5502865406967175,-1.0668903635490494,0.6778942392814713,-1.7068657809262646,27.232196075626447,-26.688817469053717,0.8723923014152555,4,0.2599983215332031,2.779998779296875,5.489997863769531,6.134998321533203,-7.060005187988281,3,-0.09188613303269433,1.0,75.68000030517578,-1.1774195533132346,75.47000122070312,1.4857194238723495,74.69000244140625,-0.09188613303269433
6611,2018-04-20,73.69999694824219,74.41999816894531,73.18000030517578,74.4000015258789,5201700.0,-0.009940965460694895,2.351355252440898,0.7142934994161152,52.52706785762485,50.035740789134316,1.033129627698969,0.7761408701106234,4.56461779244097,3.4605317598246046,30.024369676381685,1.2600021362304688,-0.9471359193975957,-0.84100341796875,-2.575094465670304,0.8930876297328041,-1.708048941819527,0.026042105882027045,-0.8261857541813953,17.99296722791567,-37.41774300935837,0.8670455238507794,4,1.0150032043457031,2.6850051879882812,6.230003356933594,6.875003814697266,-6.3699951171875,4,-0.07706920678931273,1.1111119673861947,74.44000244140625,1.0,75.68000030517578,-1.1774195533132346,75.47000122070312,-0.07706920678931273
6612,2018-04-23,74.01000213623047,74.31999969482422,73.3499984741211,74.08000183105469,5014300.0,0.0042063120871767,2.5273065238802035,0.09999891009362295,51.2059478185788,50.76948299959654,0.844895211610222,0.5884542249603015,4.206611881404157,3.219395536229314,29.641483583391786,0.970001220703125,-0.7230227179390454,-0.5894985198974609,-2.152470695670033,0.9734736558751109,-1.370984607783754,0.1919875679888321,-1.0011433899321105,28.719792607141535,-27.030492615977316,0.7814860878862876,4,0.7049980163574219,2.375,6.104997634887695,6.564998626708984,-6.319999694824219,0,-0.08620463043723203,2.351355252440898,73.69999694824219,1.1111119673861947,74.44000244140625,1.0,75.68000030517578,-0.08620463043723203
6613,2018-04-24,72.72000122070312,74.30000305175781,72.26000213623047,74.08000183105469,5562500.0,-0.01743008888383535,1.2666638409697792,19.42866485013624,37.14010202310933,50.012496973795834,1.982849602534202,1.745867012151166,5.397170815593768,4.55725254246866,29.437164465562514,2.0400009155273438,-0.3097951799824443,-1.738499450683591,-3.446317207602675,-0.03068169376450669,-2.592408329143126,-0.8845905722240559,3.529998779296875,12.073474520609391,-38.72412826168804,0.8539088784595413,4,1.5349998474121094,2.9650001525878906,7.207498550415039,7.909999847412109,-5.319999694824233,1,-0.06724421490048427,2.5273065238802035,74.01000213623047,2.351355252440898,73.69999694824219,1.1111119673861947,74.44000244140625,-0.06724421490048427
6614,2018-04-25,73.25,73.55999755859375,72.47000122070312,72.79000091552734,6335500.0,0.0072882119141932655,1.0185225739454777,-0.3382344691402349,42.430079126554666,49.25829685029399,1.4343823530968223,1.2101823417111461,4.745403323380131,4.061433065557765,29.486688833544015,1.089996337890625,-0.07949536331143747,-1.1655006408691406,-2.951769236764491,0.62076795502621,-2.058634938816809,-0.27236634292147244,2.920200042724616,27.049151281051774,-20.646527296539407,0.8931342979476746,4,0.9150009155273438,1.5349998474121094,6.190000534057617,8.03499984741211,-4.9499969482421875,2,-0.06935156083351113,1.2666638409697792,72.72000122070312,2.5273065238802035,74.01000213623047,2.351355252440898,73.69999694824219,-0.06935156083351113
6615,2018-04-26,73.9000015258789,74.31999969482422,72.08999633789062,73.27999877929688,6341200.0,0.00887374096763005,2.054801034671962,1.3478347403512845,52.54941842694631,48.67396334513167,0.6330457339408184,0.5174007412807384,3.957720854123295,3.4320140194290616,29.318775107692076,2.2300033569335938,-0.011526155858618381,-0.4714992523193331,-2.2633080588243075,1.3203095541856413,-1.3674036555718203,0.4244051509331541,2.191994558715834,77.6825650462675,27.50806372623405,0.8959044032524881,4,0.17999649047851562,0.7550010681152344,5.6100006103515625,7.384998321533203,-3.69000244140625,3,-0.08619759966244811,1.0185225739454777,73.25,1.2666638409697792,72.72000122070312,2.5273065238802035,74.01000213623047,-0.08619759966244811
6616,2018-04-27,73.86000061035156,74.19000244140625,73.0999984741211,73.91000366210938,5030700.0,-0.0005412843667308431,2.5737799234559873,-0.08064972620439304,50.323961091712626,49.07126119248682,0.5138831708116385,0.4605115385950427,3.8235323099620047,3.483632204431615,29.427224915683304,1.0900039672851562,0.12510943595125923,-0.4350002288818331,-2.1735717830471515,1.3035713252834853,-1.3042860059644994,0.4342855482008332,2.071915484375012,79.37226941643772,27.341118410219586,0.8692857770826596,4,0.21999740600585938,0.4550018310546875,5.604999542236328,7.424999237060547,-3.8000030517578125,4,-0.08773359468433872,2.054801034671962,73.9000015258789,1.0185225739454777,73.25,1.2666638409697792,72.72000122070312,-0.08773359468433872
6617,2018-04-30,72.2300033569336,74.22000122070312,72.16999816894531,74.05999755859375,8268200.0,-0.022068741401953362,-1.1025622967944881,36.5976502898993,35.573972003982746,46.860030276438636,1.9648585916756645,2.1279391952293025,5.265512114353982,5.151812398253753,28.83036016815431,2.0500030517578125,0.029572049706843018,-2.0194976806640597,-3.9249623482318867,-0.1140330130962326,-2.972230014447973,-1.0667653468801461,3.5482359475195437,6.278332210023573,-41.6059129789169,0.9527323337839119,4,1.8499946594238281,1.8299980163574219,6.649997711181641,9.259998321533203,-0.26000213623046875,0,-0.06783886609647427,2.5737799234559873,73.86000061035156,2.054801034671962,73.9000015258789,1.0185225739454777,73.25,-0.06783886609647427
6618,2018-05-01,72.55999755859375,72.83000183105469,71.77999877929688,72.29000091552734,6180800.0,0.004568658262819714,1.5925835224971507,-0.147539616694669,40.49406693545743,45.385754016659746,1.317186904718639,1.7963201631329468,4.774860942318938,4.859114175098,28.256992889326472,1.0500030517578125,-0.2353766817813323,-1.6300033569335994,-3.670663442369701,0.41065672850250223,-2.650333399651643,-0.6096733142155557,3.0707120271968904,30.708602289418273,-16.265186693907552,1.020330042718049,5,1.2900009155273438,1.4550018310546875,5.165004730224609,8.575004577636719,-0.6599960327148438,1,-0.06711680376304963,-1.1025622967944881,72.2300033569336,2.5737799234559873,73.86000061035156,2.054801034671962,73.9000015258789,-0.06711680376304963
6619,2018-05-02,66.87999725341797,68.76000213623047,66.01999664306639,68.26000213623047,25822600.0,-0.07828005094114099,1.3025209006513943,-5.1111927435078695,20.0284946762809,42.47478999558307,6.277812506366146,7.173062252956527,10.217152500462248,10.54376017023749,29.27048599390628,6.540000915527358,-0.4229167722570679,-6.884003448486325,-10.671042924000929,-3.0969639729717215,-8.777523186243627,-4.990483710729023,8.51966968398304,10.361449327051035,-31.958159687398357,1.893519737757304,5,3.3400001525878906,4.255001068115234,10.807504653930664,14.2550048828125,5.030006408691406,2,0.007775183819020759,1.5925835224971507,72.55999755859375,-1.1025622967944881,72.2300033569336,2.5737799234559873,73.86000061035156,0.007775183819020759
6620,2018-05-03,65.19000244140625,66.83999633789061,64.26999664306639,66.59999847412111,15060800.0,-0.025269062222118333,1.7195882531032805,1.0217326404246012,17.95526296802575,38.63347834118318,7.2836637602712955,8.54259378907122,11.652959118924812,12.23772186868706,30.62423441440545,2.6100006103515767,-0.8870833901520001,-8.092498397827143,-13.441072096363186,-2.7439246992910995,-10.766785247095157,-5.418211548559128,9.459290872447994,9.246285176668454,-28.741538381477707,2.6742868492680207,5,4.1049957275390625,5.069995880126953,12.079999923706055,15.944999694824219,6.6399993896484375,3,0.047706711058139284,1.3025209006513943,66.87999725341797,1.5925835224971507,72.55999755859375,-1.1025622967944881,72.2300033569336,0.047706711058139284
6621,2018-05-04,65.41999816894531,65.70999908447266,64.70999908447266,65.08000183105469,9150500.0,0.003528082818309297,1.1739173701756422,-0.24113283300236216,19.80452833414681,35.14443173180184,6.432030752386481,8.098531157018016,11.2077939061069,11.989119991052348,31.560465084624113,1.0,-1.388049540203042,-7.463002395629886,-13.861934457394042,-1.064070333865729,-10.662468426511964,-4.263536364747807,8.191365477830146,11.55779896286301,-25.50829156516064,3.1994660308820797,5,3.875,4.840000152587891,11.850004196166992,15.715003967285156,6.260002136230469,4,0.07321921506566387,1.7195882531032805,65.19000244140625,1.3025209006513943,66.87999725341797,1.5925835224971507,72.55999755859375,0.07321921506566387
6622,2018-05-07,64.87999725341797,65.94000244140625,64.43000030517578,65.70999908447266,13201100.0,-0.008254370691555324,1.341073076104185,-2.4412081500762945,14.956952724492893,32.679637365288905,6.1918874967244335,8.364875103441477,11.47323482013914,12.48068038066016,32.571392085065966,1.5100021362304688,-1.7476548708816324,-7.557003021240234,-14.86559807720542,-0.2484079652750495,-11.211300549222827,-3.902705493257642,7.797229692986576,7.126171035591793,-25.70797207035952,3.6542975279825938,5,4.415000915527344,5.380001068115234,12.04000473022461,16.2550048828125,6.410003662109375,0,0.07983971215262176,1.1739173701756422,65.41999816894531,1.7195882531032805,65.19000244140625,1.3025209006513943,66.87999725341797,0.07983971215262176
6623,2018-05-08,65.22000122070311,65.66999816894531,64.54000091552734,64.98999786376953,8973300.0,0.005240505266316475,1.0,-0.27711186689951406,15.682412891475778,29.707674450280138,5.2256620910613805,7.644998858958701,10.82859161268182,12.09036812953866,33.74333934217972,1.1299972534179688,-2.185184572227911,-6.726999282836928,-14.59880276280046,1.1448041971266036,-10.662901022818687,-2.7910975428551694,6.616502695367615,21.158205242356104,-6.487486813544894,3.935901739981765,5,4.074996948242202,5.039997100830092,10.819999694824233,15.485000610351577,5.9300003051757955,1,0.10349585822849283,1.341073076104185,64.87999725341797,1.1739173701756422,65.41999816894531,1.7195882531032805,65.19000244140625,0.10349585822849283
6624,2018-05-09,65.69000244140625,66.08999633789061,64.62999725341797,64.97000122070311,7861000.0,0.007206396993349795,-1.0856993384268088,3.1303944007698177,19.76503364947601,26.06496503056121,3.9901013589336145,6.84549417219398,10.099231842863077,11.564456928951074,34.857176535737764,1.459999084472642,-2.667186537839612,-5.82499809265137,-14.084907325987174,2.4349111406844344,-9.954952709319272,-1.6950434759834678,5.3898507473640365,55.2531504653343,26.416878962958805,4.1299546166679,5,3.5549964904785156,4.569995880126953,10.28499984741211,15.014999389648438,4.540000915527358,2,0.09453491937394598,1.0,65.22000122070311,1.341073076104185,64.87999725341797,1.1739173701756422,65.41999816894531,0.09453491937394598
6625,2018-05-10,65.37000274658203,66.09999847412111,65.20999908447266,66.01000213623047,6614200.0,-0.00487136067789995,1.1707512235061655,-0.8888865341414651,20.35588286241945,22.73517856063975,3.3222446923072937,6.729217750435254,10.203354875564969,11.861884752966319,36.6975012221676,0.8899993896484517,-2.9252496214464827,-5.648997879028315,-14.142512796129978,2.8445170380733487,-9.895755337579146,-1.402240420477483,5.028864787617863,56.287633057699736,25.00242865138275,4.246757458550833,5,3.8749961853027344,4.889995574951172,10.434999465942383,15.334999084472656,3.6899948120117188,3,0.10004590241308042,-1.0856993384268088,65.69000244140625,1.0,65.22000122070311,1.341073076104185,64.87999725341797,0.10004590241308042
6626,2018-05-11,66.16000366210939,66.75,64.83999633789061,65.22000122070311,10014100.0,0.012085067803804916,-1.2470469967328266,-1.468755215411436,22.98691240368089,21.336616382828435,1.4808637849864255,5.508064105022399,9.240891921341984,11.034036982794547,38.44330916253526,1.9100036621093892,-3.317470039499497,-4.405997085571272,-12.92249867801111,4.1105045068685655,-8.664247881791184,-0.14774628935136036,3.625976782977162,74.56912002157338,41.18479943374621,4.258250796219918,5,2.3899955749511577,4.099994659423814,9.50249862670897,14.544998168945298,4.779998779296861,4,0.08570129768890222,1.1707512235061655,65.37000274658203,-1.0856993384268088,65.69000244140625,1.0,65.22000122070311,0.08570129768890222
6627,2018-05-14,67.05000305175781,67.68000030517578,66.19000244140625,66.36000061035156,6173700.0,0.01345222703121074,-1.893203164350686,0.7340432439451762,29.936297478572342,20.16353088761898,-0.24718502291614186,4.233396382757107,8.147820463491882,10.118007397211414,39.75828450142409,1.519996643066392,-3.921383854962457,-3.133997726440427,-11.55649475986651,5.288499306985649,-7.345246243153468,1.0772507902726147,2.1843790131267156,79.93638930329521,42.04472777934267,4.211248516713039,5,-0.535003662109375,3.2099952697753906,8.612499237060547,13.654998779296875,4.409996032714844,0,0.06905290145690146,-1.2470469967328266,66.16000366210939,1.1707512235061655,65.37000274658203,-1.0856993384268088,65.69000244140625,0.06905290145690146
6628,2018-05-15,66.98999786376953,67.55999755859375,66.63999938964844,66.80000305175781,7483500.0,-0.0008949319203156447,-2.6078208446153157,0.2753538257408226,27.08636912764048,20.947739159992263,-1.184988505374477,3.8214551377352564,8.024692748595626,10.163823554846232,41.14432274160406,0.9199981689453125,-4.563876806160664,-2.770002746582037,-10.921489513306213,5.381484020142139,-6.845746129944132,1.3057406367800581,1.7479456589331903,77.3769917702679,36.53938279963913,4.075743383362088,5,-1.0149993896484375,3.270000457763672,8.672504425048828,13.715003967285156,4.529998779296875,1,0.06418873248066492,-1.893203164350686,67.05000305175781,-1.2470469967328266,66.16000366210939,1.1707512235061655,65.37000274658203,0.06418873248066492
6629,2018-05-16,67.55000305175781,67.98000335693361,67.0,67.0,6603000.0,0.008359534346114028,-2.563628797336714,2.8948319479580773,26.602805390839222,21.90857720697154,-1.8326850235438457,2.76279131356398,7.239153024462411,9.598170461606855,42.57926083370806,0.9900054931640767,-4.954171884616869,-1.8034976959228572,-9.51070346262172,5.903708070775998,-5.6571005792722815,2.050105187426567,0.7411457829812775,86.30575337672812,48.05801521295504,3.8536028833494282,5,-1.345001220703125,2.7099952697753906,8.112499237060547,13.154998779296875,3.5199966430664062,2,0.05329383140608779,-2.6078208446153157,66.98999786376953,-1.893203164350686,67.05000305175781,-1.2470469967328266,66.16000366210939,0.05329383140608779
6630,2018-05-17,67.59999847412111,68.12999725341797,67.09999847412111,67.09999847412111,5946200.0,0.0007401246499572078,-3.119995117187443,0.9090858648911083,26.951381409775706,22.702671993152528,-1.681722698725551,2.291576056498613,6.937954635456563,9.558568081230263,43.43625621114611,1.0299987792968608,-5.48686931229129,-1.4115020751953011,-8.767385313129907,5.944381162739305,-5.089443694162611,2.266439543772009,-3.330001831054716,83.8906190938884,48.74450893663057,3.6779416189673046,5,-1.319999694824233,2.659999847412095,8.062503814697251,13.10500335693358,3.5400009155273295,3,0.03890539855292041,-2.563628797336714,67.55000305175781,-2.6078208446153157,66.98999786376953,-1.893203164350686,67.05000305175781,0.03890539855292041
6631,2018-05-18,68.01999664306639,68.48999786376953,67.33999633789061,67.58999633789061,6336400.0,0.00621299080511184,-1.4731207494852516,0.8600006103515625,32.98298958898695,24.705564978096312,-1.8932179091847274,1.5011952510059388,6.263875561570728,9.15646051247144,43.97904906891141,1.1500015258789205,-5.198746124457287,-0.7075038909912195,-7.732358979785218,6.317351197802772,-4.219931435388219,2.8049236534057798,-3.6727999877929705,79.5651236461938,39.083373091227024,3.5124275443969966,5,-1.5049972534179545,2.1500015258789205,7.657505035400405,12.685005187988295,2.230003356933608,4,0.015289634914049444,-3.119995117187443,67.59999847412111,-2.563628797336714,67.55000305175781,-2.6078208446153157,66.98999786376953,0.015289634914049444
6632,2018-05-21,67.62999725341797,68.56999969482422,67.25,68.15000152587889,6006500.0,-0.005733599072269002,-1.0625014901175405,-1.2093114032752814,30.168945357455186,26.315179696538472,-1.1981012683151278,1.4637612617330547,6.36906892353943,9.562424009384614,44.5648849170888,1.3199996948242188,-4.672774311783883,-0.7785030364990178,-7.35870084182784,5.801694768829805,-4.068601939163429,2.5115958661653934,-3.1170885498047056,51.29521799113726,9.181604420490963,3.290098902664412,5,-1.029998779296875,2.5400009155273438,8.087503433227539,12.47000503540039,1.0100021362304688,0,0.04894285557317546,-1.4731207494852516,68.01999664306639,-3.119995117187443,67.59999847412111,-2.563628797336714,67.55000305175781,0.04894285557317546
6633,2018-05-22,67.83000183105469,68.69000244140625,67.51000213623047,67.97000122070311,6210200.0,0.0029573352914280537,-2.025646543291991,0.2692273834325925,56.83456080513663,30.43401604716743,-1.1051624253248917,0.9261085334416208,5.869749530450491,9.37523772267376,44.725848913584585,1.1800003051757812,-4.176203011098778,-0.33399848937987997,-6.595329783604228,5.927332804844468,-3.464664136492047,2.796667157732287,-3.0736676679687633,49.11246343313229,2.8592141596675518,3.1306656471121737,5,-1.06500244140625,2.339996337890625,8.057498931884766,11.654998779296875,2.5,1,0.053516101362627966,-1.0625014901175405,67.62999725341797,-1.4731207494852516,68.01999664306639,-3.119995117187443,67.59999847412111,0.053516101362627966
6634,2018-05-23,68.16999816894531,68.37999725341797,67.34999847412111,67.36000061035156,5093200.0,0.005012477203486743,-1.481919294052813,-5.785722070845274,76.6070757107592,36.684148585871846,-1.1805205882761953,0.19607024852055588,5.206940795177076,9.058150446009748,44.92221551680504,1.0299987792968608,-3.513860897970858,0.2599979400634709,-5.526785600486946,6.0467814806138875,-2.6333938302117446,3.1533897103386863,-3.098970543593765,67.29541037882939,15.685171801124788,2.89339177027521,5,-1.404998779296875,2.0,7.717502593994141,10.055004119873047,2.6699981689453125,2,0.049141830190736036,-2.025646543291991,67.83000183105469,-1.0625014901175405,67.62999725341797,-1.4731207494852516,68.01999664306639,0.049141830190736036
6635,2018-05-24,67.52999877929689,68.29000091552734,67.08000183105469,68.04000091552734,4892300.0,-0.00938828526975044,1.3960327232348564,-0.6296341647200487,67.55405309339099,41.63605310695075,-0.22563179130742128,0.35244632002098797,5.530022845909102,9.730982377243109,45.80556469640354,1.2099990844726562,-2.860327654453428,-0.06150131225584232,-5.114859582882332,4.991856958370654,-2.588180447569087,2.4651778230574024,-2.169453168660965,27.95011041293578,-27.539830638011544,2.526679135313248,5,-0.08999633789063921,2.56499862670897,8.357501983642564,10.69500350952147,3.749999999999986,3,0.05242116066219471,-1.481919294052813,68.16999816894531,-2.025646543291991,67.83000183105469,-1.0625014901175405,67.62999725341797,0.05242116066219471
6636,2018-05-25,67.37999725341797,67.93000030517578,67.0,67.65000152587889,4864600.0,-0.002221257642387342,1.240959647026381,0.529417924514176,72.24195181815477,46.336681366904344,0.12921311962661264,-0.008336505366671076,5.406088029524199,9.873998344359762,46.750472744202334,0.9300003051757812,-2.3162477085330977,0.11249732971191406,-3.9901117021574066,4.215106361581242,-1.9388071862227463,2.1638018456465744,-1.753095096320422,22.48501209866734,-37.506505492624854,2.0513045159346626,5,0.285003662109375,1.9650001525878906,8.58000373840332,10.84500503540039,3.9500045776367188,4,0.05580294285393039,1.3960327232348564,67.52999877929689,-1.481919294052813,68.16999816894531,-2.025646543291991,67.83000183105469,0.05580294285393039
6637,2018-05-29,67.33000183105469,67.55999755859375,66.70999908447266,67.0,7820200.0,-0.0007419920510718381,1.151913159368783,-1.2222096637468856,69.7936199389078,51.08193145704516,0.24932211116880865,-0.3628632425581202,5.168503600372858,9.907704882124534,47.39660257056045,0.8499984741210938,-1.7415120762183989,0.30750198364258097,-3.068142034154775,3.683146001439937,-1.380320025256097,1.995323992541259,-1.4580516512124433,31.313216940309722,-32.20286650901602,1.6878220088986766,5,0.3699989318847656,1.964996337890625,8.219999313354492,10.895000457763672,5.4799957275390625,1,0.043368455213653734,1.240959647026381,67.37999725341797,1.3960327232348564,67.52999877929689,-1.481919294052813,68.16999816894531,0.043368455213653734
6638,2018-05-30,67.69000244140625,67.79000091552734,67.30999755859375,67.66000366210939,5931400.0,0.005346808266170511,3.1740197704504745,0.09090488740921389,69.15708364269898,55.81018459614069,-0.0010511262042456337,-1.1662107919479752,4.601706102796982,9.545478472326266,47.83143748631263,0.48000335693359375,-1.213704172041929,0.9110023498535185,-1.276134963493206,3.098139663200243,-0.18256630681985087,2.004571006526888,-1.5926080806388825,58.682900086801595,-5.635558635268879,1.0935686566733642,5,0.009998321533203125,1.6049957275390625,7.85999870300293,10.53499984741211,7.519996643066406,2,0.01403452376980674,1.151913159368783,67.33000183105469,1.240959647026381,67.37999725341797,1.3960327232348564,67.52999877929689,0.01403452376980674
6639,2018-05-31,67.40000152587889,68.15000152587889,67.20999908447266,68.09999847412111,12447300.0,-0.0042842503333987425,1.3499971389880125,-23.33418107834364,69.5568191172838,60.54412211919715,0.2966280453350407,-0.8803932100084069,4.685658519641194,9.821645096231705,46.50747864395094,0.9400024414062358,-0.8707357684081671,0.5950012207031108,-1.6094859669676111,2.7994884083738327,-0.5072423731322431,1.6972448145384647,-1.0951985186604105,43.6709899852232,-20.76842501056612,1.1022435938353583,5,0.2999992370605611,1.8949966430664205,7.569999694824233,9.95999908447267,9.239997863769545,3,0.043471813632686596,3.1740197704504745,67.69000244140625,1.151913159368783,67.33000183105469,1.240959647026381,67.37999725341797,0.043471813632686596
6640,2018-06-01,68.30000305175781,68.43000030517578,67.51999664306639,67.62000274658203,5128600.0,0.013353138063852299,-1.0681607351857125,-0.9714332425067725,70.18866186254998,64.67808570514859,-0.5516471629487256,-1.6184328853465928,3.5996806336668925,8.914818275119217,44.68135901206256,1.0299987792968892,-0.4451229090398101,1.3395027160644588,-0.8236863422891219,3.5026917744180395,0.2579081868876614,2.4210972452412562,-1.8043840898043157,92.44202551409663,28.074260307060385,1.0815945291767906,6,-0.6000022888183594,0.9949951171875,6.174997329711914,8.994998931884766,8.449996948242188,4,0.037188772659468405,1.3499971389880125,67.40000152587889,3.1740197704504745,67.69000244140625,1.151913159368783,67.33000183105469,0.037188772659468405
6641,2018-06-04,70.20999908447266,70.80000305175781,67.94999694824219,68.19000244140625,11726900.0,0.0279648015720797,-1.2799979248110205,2.9705819654657857,74.99996982043157,69.6593106454793,-2.367265416267429,-3.321467838904681,1.5517269603431032,6.949955787633286,42.03882213057108,2.850006103515625,0.014456981197298546,3.0099987030029354,0.5278104689353427,5.492186937070528,1.768904585969139,4.251092820036732,-3.5388294441629427,85.5744891201955,22.21867143075425,1.2410941170337937,6,-1.4549980163574219,-0.9650001525878906,4.157501220703125,7.085002899169922,5.80999755859375,0,0.015239990154918726,-1.0681607351857125,68.30000305175781,1.3499971389880125,67.40000152587889,3.1740197704504745,67.69000244140625,0.015239990154918726
6642,2018-06-05,70.05999755859375,70.7300033569336,69.26999664306639,70.25,7821200.0,-0.0021364695603888206,1.5391218968514317,-0.09406077087228297,73.94697031913742,71.56068948036827,-2.0521215179475263,-2.912838745132177,1.6471930599019657,7.0339216216342635,39.20162827830479,1.4600067138672017,0.4869718317091696,2.600997161865237,0.05783184363484395,5.1441624800956305,1.3294145027500406,3.872579820980434,-2.9759445771392308,79.387056395827,17.069324060439953,1.2715826591151946,6,-1.3049964904785156,-0.8149986267089844,4.137502670288086,7.235004425048828,7.540000915527344,1,0.01812738105505618,-1.2799979248110205,70.20999908447266,-1.0681607351857125,68.30000305175781,1.3499971389880125,67.40000152587889,0.01812738105505618
6643,2018-06-06,71.97000122070312,71.97000122070312,69.69000244140625,70.16999816894531,12376600.0,0.02726239978115852,1.5333276819395583,-9.473578541599743,78.47938980531265,71.7687243797631,-3.7024615520725206,-4.523123784460779,-0.3833185559915364,5.062729960688898,36.495777237047776,2.279998779296875,0.8727238180121049,4.1735008239746065,1.137595935236888,7.209405712712325,2.6555483796057473,5.691453268343466,-4.514353232218269,100.0,39.034630623242236,1.5179524443688561,6,-2.6300010681152344,-3.420001983642578,2.0999984741210938,5.325000762939453,5.409996032714844,2,0.011671478722290018,1.5391218968514317,70.05999755859375,-1.2799979248110205,70.20999908447266,-1.0681607351857125,68.30000305175781,0.011671478722290018
6644,2018-06-07,71.9000015258789,71.94999694824219,71.0999984741211,71.87999725341797,7604900.0,-0.0009726232268575385,13.167217700915565,0.011113465858517357,77.6349853884323,72.88882796810103,-3.4058839448539686,-4.178253587109339,-0.39102459346550233,5.071152119784671,33.99165641305586,0.8700027465820312,1.3592873185657766,3.793001174926758,0.41341551693336953,7.172586832920146,2.1032083459300566,5.482794003923459,-3.9026311495278634,98.42697476816095,38.694203562084326,1.6897928289966975,6,-2.5600013732910156,-3.7800025939941406,2.0324974060058594,5.349998474121094,5.3600006103515625,3,0.04603612640261745,1.5333276819395583,71.97000122070312,1.5391218968514317,70.05999755859375,-1.2799979248110205,70.20999908447266,0.04603612640261745
6645,2018-06-08,71.91000366210938,72.27999877929688,71.3499984741211,71.44999694824219,5843100.0,0.0001391117665952013,-1.8181671059323994,22.9954233409611,76.3908111896365,73.34981234271011,-3.0499822416112465,-3.8716763144487345,-0.5018177082726254,4.979365815926087,31.43752387365196,0.9300003051757812,1.4927533603571135,3.4760032653808537,-0.05090663880716306,7.00291316956887,1.7125483132868453,5.239458217474862,-3.4359175844360834,91.45508173844402,32.81692368574191,1.763454952094011,6,-2.4150047302246094,-3.6350059509277344,-1.2325057983398438,2.4599952697753906,5.2899932861328125,4,0.06577660251227857,13.167217700915565,71.9000015258789,1.5333276819395583,71.97000122070312,1.5391218968514317,70.05999755859375,0.06577660251227857
6646,2018-06-11,71.83000183105469,72.0,71.11000061035156,71.79000091552734,5425500.0,-0.0011125271447711693,3.6842411709197505,0.08695724284340067,79.7450530545111,74.4555271333327,-2.5394108648827967,-3.5258865797794954,-0.5452797272457985,4.9524969660983515,29.229023638172848,0.8899993896484375,1.487977876640656,3.112501525878912,-0.5535594499922638,6.778562501750088,1.279471037943324,4.9455320138145,-2.8230879751540954,85.04994588456563,24.430280701126982,1.8330304879355848,6,-2.085002899169922,-3.4750022888183594,-2.0525035858154297,1.6649971008300781,5.290000915527344,0,0.06849503053775807,-1.8181671059323994,71.91000366210938,13.167217700915565,71.9000015258789,1.5333276819395583,71.97000122070312,0.06849503053775807
6647,2018-06-12,71.68000030517578,71.9800033569336,70.98999786376953,71.76000213623047,6977500.0,-0.002088285146250035,2.8076821502978375,-2.0,77.46075107611424,75.3781568481566,-1.9081317488231377,-3.173963013316097,-0.4504953168896293,5.002771857178573,27.61762413863441,0.9900054931640625,1.5975981129539036,2.7310001373291044,-1.0738175858334102,6.535817860491619,0.82859127574784,4.633408998910369,-2.214854559999708,76.8340029928478,14.149085267386376,1.9024088615812607,6,-1.9350013732910156,-3.325000762939453,-1.9025020599365234,1.8149986267089844,5.370002746582031,1,0.06054682365252795,3.6842411709197505,71.83000183105469,-1.8181671059323994,71.91000366210938,13.167217700915565,71.9000015258789,0.06054682365252795
6648,2018-06-13,71.29000091552734,71.9800033569336,71.0,71.9000015258789,5077000.0,-0.00544083967617226,1.5454491409547588,7.62483311081442,72.09632049485116,75.66032366788632,-1.0658560438225493,-2.5774478708486583,-0.14104847859934466,5.292798015530025,25.919142607829116,0.9800033569335938,1.707017024286131,2.1260005950927763,-1.698632121139127,5.95063331132468,0.2136842369768175,4.038316953208735,-1.4307757455743513,23.256034018795503,-37.24101211735865,1.9123163581159535,6,-1.3900032043457031,-2.8800010681152344,-1.512502670288086,2.204998016357422,6.0800018310546875,2,0.08851167733986376,2.8076821502978375,71.68000030517578,3.6842411709197505,71.83000183105469,-1.8181671059323994,71.91000366210938,0.08851167733986376
6649,2018-06-14,71.1500015258789,71.62000274658203,70.51000213623047,71.0,5226300.0,-0.0019638012042435538,1.0366909546507639,-0.2459038947394752,77.59146252818832,76.48285707517947,-0.3776977953893663,-2.2703174755925346,-0.13808188356341589,5.32412925744751,24.31672889599428,1.1100006103515625,1.8657586185841524,1.8060012817382756,-2.0376082436094975,5.649610807086049,-0.11580348093561099,3.727806044412162,-0.9518680506177759,36.15822618395927,-27.280309162730674,1.9218047626738899,6,-1.035003662109375,-2.6950035095214844,-1.3725032806396484,2.3449974060058594,6.2299957275390625,3,0.08756142788377974,1.5454491409547588,71.29000091552734,2.8076821502978375,71.68000030517578,3.6842411709197505,71.83000183105469,0.08756142788377974
6650,2018-06-15,70.23000335693361,71.41000366210938,69.91000366210939,71.0999984741211,11518000.0,-0.012930402659382612,1.013415395958977,-5.7999084481968435,69.44069162057464,75.8651594974176,0.9441488790194228,-1.2049624744180818,0.6500657655587787,6.136351309305937,22.723379506646182,1.4999999999999858,2.0070514672680986,0.7545028686523523,-3.017162976588722,4.526168713893426,-1.1313300539681848,2.6403357912728893,2.049995422363267,15.311017011024417,-51.10577074069546,1.8858329226205375,6,0.5449943542480327,-1.670005798339858,-0.4775047302246236,3.2649955749511577,7.419998168945298,4,0.10009965033844481,1.0366909546507639,71.1500015258789,1.5454491409547588,71.29000091552734,2.8076821502978375,71.68000030517578,0.10009965033844481
6651,2018-06-18,69.05999755859375,69.94000244140625,68.91999816894531,69.76999664306639,6565300.0,-0.01665962896788542,-1.0606191382618815,0.8160954819699703,60.23664632164394,74.34179016436275,2.1611387332571894,0.04948986216605533,1.7173623432341287,7.18509469998358,21.61148437452613,1.3100051879882955,2.1638698509777754,-0.46750297546387287,-4.182933716935082,3.2479277660073365,-2.3252183461994775,1.3902123952717318,3.1726013183593693,4.575135695782149,-63.543975899066695,1.8577153707356067,6,1.5400009155273438,-0.5,0.6925010681152344,4.435001373291016,9.860000610351562,0,0.1178685154563186,1.013415395958977,70.23000335693361,1.0366909546507639,71.1500015258789,1.5454491409547588,71.29000091552734,0.1178685154563186
6652,2018-06-19,70.94000244140625,70.98999786376953,68.16000366210939,68.45999908447266,8634000.0,0.027222776560590134,1.1937988851596004,-3.492966978648483,66.2988697495389,72.98839904705457,0.46834100352434405,-1.6546583593965636,-0.258196350436549,5.195284862380319,20.09210847426698,2.829994201660142,2.316120808639454,1.2470016479492188,-2.4069178855086335,4.900921181407071,-0.5799581187797145,3.073961414678152,1.160092407226557,72.774842968274,3.3190977185562787,1.8269597667289281,6,-0.720001220703125,-1.7050018310546875,-1.535003662109375,2.5549964904785156,7.220001220703125,1,0.08711587387215314,-1.0606191382618815,69.05999755859375,1.013415395958977,70.23000335693361,1.0366909546507639,71.1500015258789,0.08711587387215314
6653,2018-06-20,71.45999908447266,71.56999969482422,70.34999847412111,70.95999908447266,6010600.0,0.007330090571901371,2.3888865341414434,0.2016126303224953,69.90192499865367,72.12917011485692,-0.1470737316415125,-1.9908319630812912,-0.9090045676595366,4.499212586602795,18.68485341128286,1.2200012207031108,2.289835285395071,1.5854984283447209,-2.0392856049817,5.210282461671142,-0.2268935883184895,3.3978904450079312,0.40369029296874714,95.37561547841385,21.722282252551466,1.8123920166632073,6,-1.2399978637695312,-2.0,-3.072500228881836,2.0349998474121094,5.349998474121094,2,0.07822563726424381,1.1937988851596004,70.94000244140625,-1.0606191382618815,69.05999755859375,1.013415395958977,70.23000335693361,0.07822563726424381
6654,2018-06-21,71.5199966430664,71.69000244140625,70.77999877929688,71.47000122070312,6548400.0,0.000839596408654053,3.6666014593399714,0.0999908447265625,67.20080532426937,71.10805835203837,-0.2979793908009043,-1.8835588885403638,-1.079569576514558,4.208370383495804,17.156380938050702,0.910003662109375,2.2894194230692193,1.4779960632324247,-2.124685261167741,5.080677387632591,-0.3233445989676653,3.2793367254325148,-3.359992980957017,95.18397005299512,22.919694962536667,1.8013406622000832,6,-1.4399948120117188,-2.0249977111816406,-3.402498245239258,1.9750022888183594,4.8000030517578125,3,0.0817953911926359,2.3888865341414434,71.45999908447266,1.1937988851596004,70.94000244140625,-1.0606191382618815,69.05999755859375,0.0817953911926359
6655,2018-06-22,71.06999969482422,71.76000213623047,70.83000183105469,71.69000244140625,6118900.0,-0.006291903934056098,1.4473623450283593,-12.401190294521593,55.443035529759435,68.40783418262151,0.02272173798515098,-1.2171603538749878,-0.7785971184338933,4.446672825179348,15.43325838780305,0.9300003051757812,2.048733582721212,0.85099906921387,-2.575577686707092,4.277575825134832,-0.862289308746611,2.564287447174351,-2.8393960571288943,80.83325739256847,9.829109090088991,1.7132883779604777,6,-0.9999961853027344,-1.5750007629394531,-2.8374996185302734,2.424999237060547,6.760002136230469,4,0.088785670264373,3.6666014593399714,71.5199966430664,2.3888865341414434,71.45999908447266,1.1937988851596004,70.94000244140625,0.088785670264373
6656,2018-06-25,71.13999938964844,71.63999938964844,70.55000305175781,70.72000122070312,6019500.0,0.0009849401312058692,-1.8684321480916337,-0.6774134006029656,56.905376083919364,66.1239036279332,-0.1737159453954007,-1.0445833283189074,-0.9976238183710961,4.218961819097018,13.491008416268958,1.089996337890625,1.807831613167039,0.7329986572265597,-2.4410143108711964,3.9070116253243157,-0.8540078268223112,2.3200051412754306,-2.768219812011708,82.77769418406763,12.30377107551395,1.587006484048876,6,-1.0699958801269531,-1.6450004577636719,-2.8700008392333984,2.354999542236328,6.760002136230469,0,0.09150972999836338,1.4473623450283593,71.06999969482422,3.6666014593399714,71.5199966430664,2.3888865341414434,71.45999908447266,0.09150972999836338
6657,2018-06-26,70.25,72.06999969482422,69.70999908447266,71.26000213623047,6538300.0,-0.012510534119823724,-1.258369502922162,-2.4047774750227067,37.35293787656094,62.2635277814565,0.5499378264015888,0.07946570139175435,-0.25297985968495595,4.949423377014824,11.37289040201572,2.3600006103515625,1.5540152960312241,-0.30300064086914347,-3.1308177105680812,2.5248164288297943,-1.7169091757186123,1.1109078939803254,-1.7426915200195197,22.881388808069055,-42.045968456365536,1.41390853484947,6,-0.13499832153320312,-0.7550010681152344,-1.907501220703125,3.2449989318847656,7.379997253417969,1,0.12341634404192625,-1.8684321480916337,71.13999938964844,1.4473623450283593,71.06999969482422,3.6666014593399714,71.5199966430664,0.12341634404192625
6658,2018-06-27,68.63999938964844,70.77999877929688,68.59999847412111,70.33999633789061,5818600.0,-0.022918158154470625,-1.4494402249387308,1.6831617352681094,30.45563198160164,57.02621327628021,1.949517089189854,1.859631134735423,1.1648145187359944,6.417006515092808,9.667392297355132,2.180000305175767,1.2270322335016033,-1.9605010986328182,-4.612265156583831,0.6912629593181947,-3.2863831276083175,-0.6346190696573188,3.4300003051757812,1.1527637307062484,-57.07770031937846,1.3258820289755038,6,1.4750022888183594,0.8549995422363281,-0.2550010681152344,4.854999542236328,9.290000915527344,2,0.138694702172399,-1.258369502922162,70.25,-1.8684321480916337,71.13999938964844,1.4473623450283593,71.06999969482422,0.138694702172399
6659,2018-06-28,70.33000183105469,70.5,69.08000183105469,69.84999847412111,7977100.0,0.02462124790841891,2.463411457121856,-0.28235542271408864,42.11576268786043,53.99011006153419,0.14635634634824157,0.42202951388593135,-0.708488988625561,4.646617662310376,8.255067724958037,1.8600006103515625,0.9520452405492819,-0.4169986724853487,-2.607986470200501,1.7739891252298037,-1.5124925713429178,0.6784952263722204,1.7399978637695312,49.85598698386154,-3.999454185523419,1.0954938988575733,6,-0.21500015258789062,-0.8350028991699219,-1.8625030517578125,3.164997100830078,7.540000915527344,3,0.09213700495991994,-1.4494402249387308,68.63999938964844,-1.258369502922162,70.25,-1.8684321480916337,71.13999938964844,0.09213700495991994
6660,2018-06-29,70.83999633789062,71.5,70.29000091552734,70.4800033569336,6215700.0,0.0072514502141067805,-2.2702772365016033,0.7499801319240467,45.263130228327036,52.32638605116564,-0.29950755505774396,0.11813872536059478,-1.3596626982947555,4.0262923573288845,6.754136392530478,1.2099990844726562,0.7483367106300278,-0.034003829956049,-1.8978032413309194,1.8297955814188214,-0.9659035356434771,0.8978958757313791,1.1606033325195284,64.55322984917096,14.038768261090212,0.9318997056874333,6,-0.7249946594238281,-1.3449974060058594,-2.37249755859375,2.6550025939941406,7.540000915527344,4,0.07735747657008951,2.463411457121856,70.33000183105469,-1.4494402249387308,68.63999938964844,-1.258369502922162,70.25,0.07735747657008951
6661,2018-07-02,71.27999877929688,71.37999725341797,70.30000305175781,70.69999694824219,4086700.0,0.0062112149089836866,1.7692202355334716,1.611147610469429,48.137795132956796,50.3084888715454,-0.4374932237395939,-0.25043164311153987,-1.9147860463511677,3.4393957185309887,7.228523564869778,1.0799942016601562,0.5229312853531383,0.3524986267089787,-1.4923802958152521,2.1973775492332095,-0.5699408345531367,1.274938087971094,0.6525888671875038,77.23341101974398,28.806934494203993,0.9224394612621141,7,-0.9449996948242188,-1.7849998474121094,-2.5124988555908203,2.2150001525878906,5.6300048828125,0,0.09189117794514123,-2.2702772365016033,70.83999633789062,2.463411457121856,70.33000183105469,-1.4494402249387308,68.63999938964844,0.09189117794514123
6662,2018-07-03,71.33000183105469,71.94000244140625,71.0999984741211,71.4000015258789,3147700.0,0.0007015018604676904,-2.1697879629762915,-0.12068874799400174,50.192312065665604,48.11853187899117,-0.47646216499737193,-0.21124119782676587,-2.0916964314317994,3.3137888056017175,7.63215607265891,0.8400039672851562,0.4094020016408706,0.33900146484374716,-1.4671749526138882,2.1451778823013825,-0.5640867438850705,1.2420896735725648,-2.7300033569335795,81.73653036563935,28.8816814618919,0.9030882087288161,7,-0.9950027465820312,-1.8350028991699219,-2.825002670288086,2.089996337890625,6.709999084472656,1,0.09210710116600418,1.7692202355334716,71.27999877929688,-2.2702772365016033,70.83999633789062,2.463411457121856,70.33000183105469,0.09210710116600418
6663,2018-07-05,72.80999755859375,72.88999938964844,71.29000091552734,71.33999633789062,5755400.0,0.020748572683966016,-1.0382249176312797,-21.000108991825613,57.06983106801795,46.99286807274101,-1.9498719880137685,-1.7129012030498814,-3.6424314191988003,1.7484639352849456,7.494824541908125,1.5999984741210938,0.49844061511448956,1.7769973754882784,-0.15940332046240258,3.7133980714389594,0.8087970275129379,2.745197723463619,-4.143199005126945,97.900213062493,41.1598211224711,0.968200347975339,7,-2.0649986267089844,-2.759998321533203,-4.312498092651367,-0.22499847412109375,3.9200057983398438,3,0.06619969587205832,-2.1697879629762915,71.33000183105469,1.7692202355334716,71.27999877929688,-2.2702772365016033,70.83999633789062,0.06619969587205832
6664,2018-07-06,75.20999908447266,75.44000244140625,73.0,73.19999694824219,8859800.0,0.0329625272126608,-1.0249016249687384,1.3673472565342855,68.83508043758779,48.48087306249972,-4.214612934836296,-4.060389768864667,-6.103828527023978,-0.7368701769708252,7.871353063486194,2.6300048828125,0.42427564403431006,4.011499023437494,1.337702169983089,6.6852958768918995,2.6746005967102917,5.348397450164697,-6.374272497558593,95.53391672259085,32.16694818086574,1.3368984267272013,7,-3.1899986267089844,-3.884998321533203,-6.712499618530273,-2.625,1.9599990844726562,4,0.036165420207599386,-1.0382249176312797,72.80999755859375,-2.1697879629762915,71.33000183105469,1.7692202355334716,71.27999877929688,0.036165420207599386
6665,2018-07-09,76.63999938964844,77.19000244140625,75.20999908447266,75.44999694824219,8546500.0,0.019013433354382325,-1.371264105258349,0.5920403864037501,78.1157427059456,50.83758046494709,-5.33215146082766,-5.3944371422996085,-7.600828227467844,-2.2551326708143193,8.311502579109693,1.9800033569335938,0.30240031965085734,5.204999542236322,1.5937981018594058,8.816200982613239,3.3993988220478712,7.010600262424774,-7.4080162514648435,92.01737154601003,20.337318310940503,1.8056007201884576,7,-3.7449989318847656,-4.284999847412109,-8.142499923706055,-4.755001068115234,0.6699981689453125,0,0.016049104471936193,-1.0249016249687384,75.20999908447266,-1.0382249176312797,72.80999755859375,-2.1697879629762915,71.33000183105469,0.016049104471936193
6666,2018-07-10,76.75,77.44000244140625,76.23999786376953,77.02999877929688,8380800.0,0.0014352898124685431,1.1818143986683312,-0.2352926091193517,74.80786421101187,54.999238946552744,-5.098889460432645,-5.393470928738708,-7.776641852417555,-2.470098020515337,9.015984652910635,1.2000045776367188,0.2385680814952167,5.069000244140625,0.7446124575963893,9.39338803068486,2.906806350868507,7.231194137412743,-6.881375317558593,89.11668754520173,16.84910785927333,2.1621938932721156,7,-3.729999542236328,-4.055000305175781,-8.252500534057617,-5.765003204345703,-1.910003662109375,1,0.021237749230201608,-1.371264105258349,76.63999938964844,-1.0249016249687384,75.20999908447266,-1.0382249176312797,72.80999755859375,0.021237749230201608
6667,2018-07-11,76.0199966430664,76.66000366210938,75.69000244140625,76.5,6138800.0,-0.009511444390014279,1.4249706749063027,1.7143051771117166,69.12750947593987,59.296114223701444,-3.871464478138293,-4.555202506518256,-7.069743411814301,-1.8460588830498779,9.698316916337522,1.05999755859375,0.35124954915579565,4.121997070312503,-0.6177937486917386,8.861787889316744,1.752101660810382,6.491892479814624,-5.394234184728518,76.91048055249207,7.253371963889165,2.3698954095021225,7,-2.7599945068359375,-3.2199935913085938,-7.019996643066406,-5.164997100830078,-0.43000030517578125,2,0.011707538257621719,1.1818143986683312,76.75,-1.371264105258349,76.63999938964844,-1.0249016249687384,75.20999908447266,0.011707538257621719
6668,2018-07-12,77.5999984741211,78.16999816894531,75.93000030517578,76.55999755859375,8955900.0,0.020784029213697597,1.0550436240318894,-2.166653421282683,72.61905032220562,62.68536840529535,-4.522410127299352,-5.942934171871997,-8.665605100238608,-3.5103408958190414,10.626242516806055,2.2399978637695312,0.5055875833916161,5.386499023437494,0.018680561683780184,10.754317485191208,2.7025897925606444,8.070408254314344,-6.292812017476365,88.97485693035556,21.61534270125044,2.6839092308768544,7,-3.3699989318847656,-4.43499755859375,-8.599998474121094,-7.084999084472656,-4.680000305175781,3,0.005670134665698212,1.4249706749063027,76.0199966430664,1.1818143986683312,76.75,-1.371264105258349,76.63999938964844,0.005670134665698212
6669,2018-07-13,77.37999725341797,77.88999938964844,77.04000091552734,77.4000015258789,4031200.0,-0.002835067332849106,-1.4285776566757493,-0.019234860433554636,73.88340027098486,65.86539841003511,-3.5729312159300832,-5.515024476732236,-8.281235764532397,-3.380586985650396,12.05117153145659,0.8499984741210938,0.9294851900835681,4.854998016357428,-0.9576023764999917,10.667598409214847,1.948697819928725,7.76129821278613,-5.249273391297166,73.31077162586055,7.339350546075835,2.9063001964287083,7,-3.1449966430664062,-4.214996337890625,-8.43499755859375,-7.119998931884766,-5.019996643066406,4,-0.008400024806871742,1.0550436240318894,77.5999984741211,1.4249706749063027,76.0199966430664,1.1818143986683312,76.75,-0.008400024806871742
6670,2018-07-16,77.26000213623047,77.8499984741211,76.7300033569336,77.58000183105469,3093500.0,-0.0015507252706991048,1.6046610658173721,15.996567505720824,73.07692971579647,68.63641336368397,-2.7339974016586552,-5.102988341567965,-7.940396052214339,-3.3484613660903477,13.53876939377433,1.1199951171875,1.6230685395135822,4.383502960205078,-1.689166409095023,10.45617232950518,1.3471682755550347,7.4198376448551215,-4.404565357290721,63.306548369829386,-0.5167269797378182,3.0363346846500496,7,-2.6250038146972656,-4.095001220703125,-8.53000259399414,-7.000003814697266,-3.94000244140625,0,-0.0011649490654486172,-1.4285776566757493,77.37999725341797,1.0550436240318894,77.5999984741211,1.4249706749063027,76.0199966430664,-0.0011649490654486172
6671,2018-07-17,77.19999694824219,77.76000213623047,76.93000030517578,77.11000061035156,4424700.0,-0.0007766656268333172,-2.688922044013428,-0.2812388241184465,77.95652659606463,71.72132608928386,-1.951109382618185,-4.639770458453057,-7.663104781597497,-3.356969034994819,14.345385259093801,0.8300018310546875,2.1460300735656404,3.9164978027343693,-2.1702644843811925,10.003260089849931,0.8731166591765884,6.95987894629215,-3.706812802501773,60.8869801696928,-7.779939238002051,3.043381143557781,7,-2.4699974060058594,-4.034996032714844,-8.314998626708984,-6.939998626708984,-3.3799972534179688,1,0.001424878428755827,1.6046610658173721,77.26000213623047,-1.4285776566757493,77.37999725341797,1.0550436240318894,77.5999984741211,0.001424878428755827
6672,2018-07-18,77.12000274658203,77.77999877929688,76.81999969482422,77.08999633789062,5186600.0,-0.0010361943629840775,-2.3684196436936995,0.3334181078331638,88.89909252214449,75.25791069529792,-1.0766532827784658,-4.293159717541911,-7.34486556168946,-3.3707588373428905,16.041942644397718,0.9599990844726562,2.6451966049421998,3.527503585815424,-2.6845114242423307,9.739518595873179,0.42149608078655376,6.633511090844294,-3.0656009180570294,53.12515965545076,-23.08705015242647,3.1060075050288747,7,-1.535003662109375,-3.9550018310546875,-8.070003509521484,-6.860004425048828,-3.7800064086914062,2,-0.029564397400030695,-2.688922044013428,77.19999694824219,1.6046610658173721,77.26000213623047,-1.4285776566757493,77.37999725341797,-0.029564397400030695
6673,2018-07-19,77.05000305175781,77.7300033569336,76.08000183105469,76.98999786376953,6488400.0,-0.0009076723590666358,1.3239363216797495,1.9997457411645054,86.20690789149158,77.18811374573167,-0.3821455636125819,-3.987330849725282,-7.043483176084507,-3.4099533520896728,17.340459263981213,1.6500015258789062,3.124622051826478,3.178003692626959,-3.1322676197106745,9.488275004964592,0.022868036458135066,6.3331393487957826,-2.501729662382374,53.591299949418314,-24.88262898972536,3.155135656168818,7,-0.3600044250488281,-3.8850021362304688,-8.000003814697266,-6.790004730224609,-3.4600067138671875,3,-0.018948820973912706,-2.3684196436936995,77.12000274658203,-2.688922044013428,77.19999694824219,1.6046610658173721,77.26000213623047,-0.018948820973912706
6674,2018-07-20,77.37000274658203,77.69999694824219,76.36000061035156,76.36000061035156,5656000.0,0.004153143181697905,-1.6534524825695143,16.83191354100445,85.91861143401499,78.0550991599616,-0.40624842351341783,-4.054465982693898,-7.138763008139023,-3.8155620075067276,18.619343244792493,1.339996337890625,3.633960811980458,3.205503082275385,-3.1875148446988106,9.59852100924958,0.008994118788280048,6.40201204576249,-2.387122383658209,72.88154588205882,-7.049502372142172,3.196508963487098,7,-0.44000244140625,-4.2050018310546875,-8.215003967285156,-7.110004425048828,-2.5500030517578125,4,-0.057515890133961634,1.3239363216797495,77.05000305175781,-2.3684196436936995,77.12000274658203,-2.688922044013428,77.19999694824219,-0.057515890133961634
6675,2018-07-23,77.37999725341797,77.94000244140625,76.95999908447266,77.08999633789062,5119800.0,0.00012917805972789687,-2.563678231075476,0.28712901203326713,85.21940686275805,79.21193723237784,-0.3355187578156915,-3.760284753191314,-6.908972153482779,-3.885950067879662,19.958925996907652,0.9800033569335938,3.9809481399356486,2.8999977111816406,-3.472780130534815,9.272775552898096,-0.28639120967658016,6.086386632039861,-2.0146627537715744,69.89220407393127,-9.951286868037798,3.186388920858226,7,-0.4499969482421875,-4.214996337890625,-8.094999313354492,-7.119998931884766,-2.4499969482421875,0,-0.06487460353127195,-1.6534524825695143,77.37000274658203,1.3239363216797495,77.05000305175781,-2.3684196436936995,77.12000274658203,-0.06487460353127195
6676,2018-07-24,77.6500015258789,78.58999633789062,77.4000015258789,77.75,8686500.0,0.0034893290520117137,-2.9666594611090624,-0.3448212359580122,85.5855948738701,81.04061338770342,-0.519011744639684,-3.7076632477680107,-6.956577723684319,-4.196230307930108,21.738643289382512,1.2099990844726562,3.976664246108271,2.8445018768310604,-3.474770531498635,9.163774285160756,-0.3151343273337801,6.004138080995901,-1.948107385916643,62.54992552965136,-16.349621019742116,3.159636204164845,7,-0.3900032043457031,-4.275001525878906,-7.982503890991211,-7.390003204345703,-2.029998779296875,1,-0.05576306176390222,-2.563678231075476,77.37999725341797,-1.6534524825695143,77.37000274658203,1.3239363216797495,77.05000305175781,-0.05576306176390222
6677,2018-07-25,78.91999816894531,79.0,77.29000091552734,77.47000122070312,7968400.0,0.016355397528783566,1.1242216598902506,-14.500190737773709,85.23645848182936,82.44254762766161,-1.491198041505612,-4.5269192148703326,-8.013524543177127,-5.51804879063144,23.47179717618488,1.7099990844726562,3.740657939773527,3.6809986114501925,-2.510690138989048,9.872687361889433,0.5851542362305651,6.77684298666982,-2.8137697212730757,97.26020954720038,19.906375165702386,3.095844375219621,7,-1.3799972534179688,-5.339996337890625,-9.34000015258789,-8.65999984741211,-2.6299972534179688,2,-0.06462238459767122,-2.9666594611090624,77.6500015258789,-2.563678231075476,77.37999725341797,-1.6534524825695143,77.37000274658203,-0.06462238459767122
6678,2018-07-26,78.16000366210938,79.04000091552734,76.0999984741211,77.7699966430664,14492500.0,-0.009629935687644142,1.7348840510281933,0.26897092405316386,70.98156679527042,82.12012168591556,-0.7190262600994259,-3.1801911707110833,-7.042984346982564,-4.802526787227876,24.100687374667206,2.94000244140625,3.586285845285687,2.4450038909912166,-3.0332734643084223,7.9232812462908555,-0.2941347866586028,5.184142568641036,0.839996337890625,70.06814548776184,-4.780062958998045,2.7391386776498177,7,-0.6000022888183594,-4.340003967285156,-8.432502746582031,-7.900005340576172,-2.4300003051757812,3,-0.06166846338769305,1.1242216598902506,78.91999816894531,-2.9666594611090624,77.6500015258789,-2.563678231075476,77.37999725341797,-0.06166846338769305
6679,2018-07-27,76.80999755859375,78.94999694824219,76.62999725341797,78.12999725341797,9455900.0,-0.017272339307349394,-1.7619038968942011,-3.3845536884524345,51.22300894670399,79.69190826712752,0.6052734305463616,-1.3911539185570234,-5.511832150029733,-3.5276489329914256,24.763563580929322,2.3199996948242188,3.5340894006904477,0.7709980010986328,-4.099018389691622,5.641014391888888,-1.6640101942964947,3.2060061964937603,-0.7099990844726562,24.14960866947622,-46.5222233974698,2.435008195395125,7,0.7500038146972656,-2.9899978637695312,-6.969997406005859,-6.549999237060547,-2.5199966430664062,4,-0.04192164201342119,1.7348840510281933,78.16000366210938,1.1242216598902506,78.91999816894531,-2.9666594611090624,77.6500015258789,-0.04192164201342119
6680,2018-07-30,76.31999969482422,76.95999908447266,75.83999633789062,76.47000122070312,5720900.0,-0.006379350076085366,-1.0180079867483212,0.11363754587752507,47.06684416559026,76.25972133040813,1.059306985042241,-0.4949333563818641,-4.844258919256845,-3.1270893094070544,26.101216921436894,1.1200027465820312,3.2530886294011907,0.006999969482421875,-4.203359137124849,4.217359076089693,-2.0981795838212207,2.1121795227860645,2.6299972534179688,15.000083446383314,-51.13523596946641,2.105179553303636,7,1.1199989318847656,-2.5,-6.532499313354492,-6.060001373291016,-1.7900009155273438,0,-0.019654088128904013,-1.7619038968942011,76.80999755859375,1.7348840510281933,78.16000366210938,1.1242216598902506,78.91999816894531,-0.019654088128904013
6681,2018-07-31,77.83000183105469,78.08000183105469,76.19000244140625,76.58999633789062,6615100.0,0.019785143373537872,1.1724062332833478,-8.266619195361375,61.15910452843998,73.17750044221874,-0.39328950556352993,-1.569536418479629,-6.1690179801741465,-4.719934492878167,27.74857683940402,1.8899993896484375,2.9985962853978947,1.1895019531250028,-2.335712723376446,4.7147166296264515,-0.5731053851257144,2.95210929137572,1.1199951171875,62.18758270132631,-2.4779778881128394,1.7626073382507215,7,-0.3900032043457031,-4.010002136230469,-8.047500610351562,-7.570003509521484,-4.950004577636719,1,-0.037260715118238474,-1.0180079867483212,76.31999969482422,-1.7619038968942011,76.80999755859375,1.7348840510281933,78.16000366210938,-0.037260715118238474
6682,2018-08-01,77.9000015258789,78.3499984741211,77.37999725341797,77.5,4246200.0,0.0008993921775328761,-2.0312205705294026,0.3225804466867655,52.27275354478345,69.40703884814005,-0.3810860781522365,-1.1827303820303143,-6.036569116636954,-4.883589900143619,29.814448658293614,0.970001220703125,2.758262900848706,0.9310016632080078,-1.5928057380712772,3.454809064487293,-0.3309020374316418,2.1929053638476574,0.9877954101562523,64.37507003535742,2.669448279566481,1.2619037006396445,8,-0.4600028991699219,-4.0800018310546875,-8.117500305175781,-7.640003204345703,-5.680000305175781,2,-0.029268276439499696,1.1724062332833478,77.83000183105469,-1.0180079867483212,76.31999969482422,-1.7619038968942011,76.80999755859375,-0.029268276439499696
6683,2018-08-02,77.62999725341797,78.16000366210938,76.86000061035156,77.69000244140625,5629200.0,-0.0034660368058047064,1.5999862671946168,-0.15001239771881975,51.879700973351014,65.62493768584405,-0.022526516149738995,-0.5619188527528536,-5.56952744012878,-4.71519098517885,31.106842021430726,1.3000030517578125,2.4559159006081472,0.4199974060058622,-1.1848384161543493,2.0248332281660737,-0.3824205050742506,1.222415317085975,1.196843670654303,57.55628823895946,-2.5705958873807546,0.8024179110801092,8,-0.18999862670898438,-3.80999755859375,-7.8249969482421875,-7.459999084472656,-5.1199951171875,3,-0.01726132146464332,-2.0312205705294026,77.9000015258789,1.1724062332833478,77.83000183105469,-1.0180079867483212,76.31999969482422,-0.01726132146464332
6684,2018-08-03,77.93000030517578,77.94999694824219,77.16999816894531,77.68000030517578,4628600.0,0.0038645248276703015,4.379426466719284,-4.166306420851876,54.90481690575075,62.256649912843244,-0.26232664594240873,-0.6827004268774317,-5.67590531684661,-5.1266247856094935,30.97551165629866,0.779998779296875,2.061148236272473,0.5840003967285128,-0.744401322141556,1.9124021155985815,-0.08020046270651449,1.24820125616354,0.8371037271728596,83.2670194625385,22.569831636438934,0.6642008594350319,8,-0.4900016784667969,-3.8699989318847656,-8.125,-7.760002136230469,-5.6999969482421875,4,-0.02823042396544262,1.5999862671946168,77.62999725341797,-2.0312205705294026,77.9000015258789,1.1724062332833478,77.83000183105469,-0.02823042396544262
6685,2018-08-06,77.87000274658203,78.23999786376953,77.26000213623047,77.83999633789062,3955100.0,-0.000769890393414574,1.5454545454545454,0.120025634765625,54.904878236770585,58.84768139760997,-0.14026226730130986,-0.5542458184155237,-5.398355378593834,-5.16963844947071,30.147389813257103,0.9799957275390625,1.769388157494589,0.4625026702880888,-0.8419504057262657,1.7669557463024432,-0.18972386771909555,1.114729208295273,0.8385591318774459,77.77793476149269,16.398174630480185,0.6522265380071783,8,-0.4300041198730469,-3.2050018310546875,-8.06500244140625,-7.700004577636719,-3.9000015258789062,0,-0.045974081222333374,4.379426466719284,77.93000030517578,1.5999862671946168,77.62999725341797,-2.0312205705294026,77.9000015258789,-0.045974081222333374
6686,2018-08-07,78.37999725341797,78.55000305175781,77.5199966430664,77.94000244140625,5759100.0,0.006549306393318632,1.6410203742285083,14.663361301805237,58.67765468451484,55.89670319790836,-0.598785970633898,-0.9864390285633391,-5.6755501288961625,-5.755336667864611,29.24618362905752,1.0300064086914062,1.4699529542774457,0.8909973144531307,-0.4438150743049931,2.2258097032112545,0.22359112007406168,1.5584035088321997,0.27119331423013193,89.94049983748059,26.379906384655058,0.667406194379065,8,-0.9399986267089844,-3.7099952697753906,-8.574996948242188,-8.209999084472656,-4.2599945068359375,1,-0.049119655639605186,1.5454545454545454,77.87000274658203,4.379426466719284,77.93000030517578,1.5999862671946168,77.62999725341797,-0.049119655639605186
6687,2018-08-08,76.91000366210938,78.37999725341797,76.83000183105469,78.19000244140625,4400600.0,-0.018754703276600226,-1.1527677701013013,-2.909122435886321,49.19168835379294,53.475605593299754,0.6214590278613343,0.5835703544433528,-3.9834266598629995,-4.374035664153908,28.540641239905284,1.5499954223632812,1.150689534397685,-0.6234966278076115,-1.8023319065262058,0.5553386509109828,-1.2129142671669086,-0.03407898844831436,1.6849630209435702,4.651265946310392,-57.68479991807848,0.5894176393592976,8,0.48499298095703125,-1.8400039672851562,-6.995004653930664,-6.815006256103516,-3.5300064086914062,2,-0.05239898864647741,1.6410203742285083,78.37999725341797,1.5454545454545454,77.87000274658203,4.379426466719284,77.93000030517578,-0.05239898864647741
6688,2018-08-09,78.04000091552734,78.62000274658203,76.91999816894531,77.02999877929688,5835400.0,0.014692461313386751,-1.7642275414188153,-0.7890649214410033,53.537482376636454,53.732769307736696,-0.5893245148772621,-0.5394296999462398,-4.88518920313156,-5.546179189186688,27.256736934806757,1.7099990844726562,0.8125211578296927,0.4845005035400334,-0.7157881184162136,1.6847891254962803,-0.11564380743809011,1.0846448145181569,-2.2000045776367188,67.59767964231371,6.323090872570319,0.600144310978126,8,-0.8100013732910156,-2.875,-8.125001907348633,-8.695003509521484,-5.260002136230469,3,-0.0745771351428346,-1.1527677701013013,76.91000366210938,1.6410203742285083,78.37999725341797,1.5454545454545454,77.87000274658203,-0.0745771351428346
6689,2018-08-10,76.7300033569336,77.95999908447266,76.30000305175781,77.5199966430664,5564100.0,-0.016786231973673682,-1.0121238463388018,-0.7821699160768376,46.98238366046964,53.72338480716774,0.791351638190406,0.758251082129533,-3.3481244885339407,-4.282221858600167,25.703845595286694,1.7399978637695312,0.3395100924609835,-0.7929973602294922,-2.0472792988155533,0.4612845783565689,-1.4201383295225156,-0.16585639093646876,-0.8344068908691469,18.53449835080092,-39.9295006749136,0.6271409692930275,8,0.6749992370605469,-0.7100028991699219,-6.3325042724609375,-7.435005187988281,-3.0600051879882812,4,-0.05499805859609408,-1.7642275414188153,78.04000091552734,-1.1527677701013013,76.91000366210938,1.6410203742285083,78.37999725341797,-0.05499805859609408
6690,2018-08-13,77.16999816894531,77.4800033569336,76.52999877929688,76.87000274658203,4903400.0,0.005734325462817269,1.0652143265857845,-0.37974426824792845,47.80619627944279,52.23972833505694,0.541559677863944,0.3279835581496826,-3.580271911696528,-4.759299880916572,24.341587839717203,0.9500045776367188,0.10714865609608637,-0.34850234985351847,-1.6073947303313503,0.9103900306243133,-0.9779485400924415,0.28094384038540454,-1.2199135772705176,37.499794466715116,-19.602702889544375,0.6294461902389193,8,0.2900047302246094,-0.0449981689453125,-5.49749755859375,-7.314998626708984,-3.2900009155273438,0,-0.06401444770280773,-1.0121238463388018,76.7300033569336,-1.7642275414188153,78.04000091552734,-1.1527677701013013,76.91000366210938,-0.06401444770280773
6691,2018-08-14,77.30999755859375,77.81999969482422,77.11000061035156,77.11000061035156,4399800.0,0.0018141686273198676,-6.100099183642328,0.6666666666666666,41.79406974881282,51.075430135504654,0.3576514298494544,0.20727476346327478,-3.568086045854173,-4.921255119735946,22.997331701706848,0.7099990844726562,0.14678266630689052,-0.21400299072266193,-1.467987929351466,1.039981947906142,-0.8409954600370639,0.41298947859174007,-1.3065146038208155,43.53425171085906,-8.137911260544762,0.6269924693144056,8,0.15000534057617188,0.055004119873046875,-4.68499755859375,-6.579998016357422,-2.4799957275390625,1,-0.04320264446211142,1.0652143265857845,77.16999816894531,-1.0121238463388018,76.7300033569336,-1.7642275414188153,78.04000091552734,-0.04320264446211142
6692,2018-08-15,74.83999633789062,76.47000122070312,74.25,76.4000015258789,11810000.0,-0.03194931184457861,1.6117591092481476,-7.800144960708018,35.59023224640849,49.26548916584437,2.6238716766977888,2.632684651022487,-0.9666277319968373,-2.4442052153096654,21.737239282217892,3.05999755859375,0.20585870618496926,-2.5700038909912166,-4.302055579542696,-0.8379522024397374,-3.436029735266956,-1.703978046715477,3.7800064086914062,13.50105187810435,-34.36345845094685,0.8660258442757396,8,1.5950050354003906,1.8050041198730469,-1.9824962615966797,-3.984996795654297,0.6700057983398438,2,-0.009620438622924832,-6.100099183642328,77.30999755859375,1.0652143265857845,77.16999816894531,-1.0121238463388018,76.7300033569336,-0.009620438622924832
6693,2018-08-16,75.58999633789062,75.68000030517578,74.68000030517578,75.16000366210938,8742100.0,0.010021379432113786,2.2786852440153087,-0.27563541396663616,44.41390508235846,48.09983229657856,1.7366983899022586,1.8632248615219709,-1.6353197601844727,-3.225835133187587,21.096728328720936,1.0,0.02647654524008658,-1.7470035552978516,-3.656880912152616,0.16287380155691267,-2.7019422337252337,-0.7920648768704694,2.9426063537597713,36.11850858666974,-14.13664446002155,0.9549386784273829,8,0.8450050354003906,1.0550041198730469,-2.5599937438964844,-4.734996795654297,0.03000640869140625,3,-0.0292366608220731,1.6117591092481476,74.83999633789062,-6.100099183642328,77.30999755859375,1.0652143265857845,77.16999816894531,-0.0292366608220731
6694,2018-08-17,72.91999816894531,75.55000305175781,72.05999755859375,75.41000366210938,13337900.0,-0.035322110044962884,1.519855675214146,-5.790809084457062,37.02287831216611,46.112943416066955,4.046862260540053,4.408787058063183,1.0888938074570689,-0.5804808768466501,20.901759444671054,3.529998779296875,-0.146841269657628,-4.194501495361322,-6.941554949065491,-1.4474480416571538,-5.5680282222134,-2.8209747685092452,5.526952468872082,14.930560614589888,-38.140680605646004,1.373526726852082,8,2.420001983642578,2.6300010681152344,0.7775020599365234,-1.7000007629394531,2.0699996948242188,4,-0.0019199039106402305,2.2786852440153087,75.58999633789062,1.6117591092481476,74.83999633789062,-6.100099183642328,77.30999755859375,-0.0019199039106402305
6695,2018-08-20,72.36000061035156,73.37000274658203,71.9000015258789,72.94000244140625,9137800.0,-0.007679615642560922,1.041664900606112,0.23293194840212028,27.489667332696186,42.647611488087094,4.182953231361864,4.820569061765838,1.6973949001869642,-0.059331739616879986,20.58982848028649,1.470001220703125,-0.33247454362891915,-4.503499221801761,-7.97123598372832,-1.035762459875201,-6.237367602765033,-2.769630840838488,5.83147190429689,7.770257208620188,-42.32412688487522,1.733868380963278,8,2.9000015258789062,3.1100006103515625,1.3400001525878906,-1.1400032043457031,3.2900009155273438,0,0.01810389092791609,1.519855675214146,72.91999816894531,2.2786852440153087,75.58999633789062,1.6117591092481476,74.83999633789062,0.01810389092791609
6696,2018-08-21,73.31999969482422,73.4800033569336,72.37000274658203,72.37000274658203,9139900.0,0.013266985577323531,-1.3368508970590598,-1.63792060193102,32.43861369455223,40.78615874817146,2.71524881571591,3.7097450219683026,0.8006337536057799,-1.0627312649227605,19.883217610222264,1.1200027465820312,-0.5678864896240583,-3.327000045776373,-7.113959781883338,0.45995969033059225,-5.220479913829848,-1.4335201777228974,4.493984560498063,31.072172073743026,-16.50463429855123,1.89347986805348,8,1.94000244140625,2.1500015258789062,0.5799999237060547,-2.1000022888183594,3.2600021362304688,1,0.007637719052435932,1.041664900606112,72.36000061035156,1.519855675214146,72.91999816894531,2.2786852440153087,75.58999633789062,0.007637719052435932
6697,2018-08-22,73.81999969482422,74.3499984741211,73.20999908447266,73.44999694824219,5083500.0,0.006819421741422804,-1.6823563202915333,0.38947782649898005,35.64429128131536,38.7980264042469,1.9342432099882672,2.959827432341413,0.37582130182671847,-1.5677387553698736,18.6733578560082,1.1399993896484375,-0.8130005676794525,-2.572000122070307,-6.40111194393171,1.2571116997910963,-4.486556033001008,-0.6574442111396053,3.639145596731467,50.79361875620645,4.294120669276573,1.9145559109307024,8,1.1100006103515625,1.6500015258789062,0.1275005340576172,-2.6000022888183594,3.3899993896484375,2,0.013681958011458661,-1.3368508970590598,73.31999969482422,1.041664900606112,72.36000061035156,1.519855675214146,72.91999816894531,0.013681958011458661
6698,2018-08-23,73.33999633789062,73.76000213623047,72.75,73.54000091552734,4737500.0,-0.006502348400405755,2.1562220606291795,-0.5405488999319545,32.93675531718772,37.23740103277113,1.874570052771034,3.2255907761554,0.9395574999561376,-1.1053248924856973,18.620445244873007,1.0699996948242188,-1.1763909590375476,-2.8110031127929744,-6.775907744138152,1.1539015185522032,-4.793455428465563,-0.8285507971203856,3.7856003277244525,39.45189616502896,-2.2977501540708687,1.982452315672592,8,1.5200042724609375,2.1300048828125,1.035003662109375,-2.039997100830078,4.620002746582031,3,0.029588299791320383,-1.6823563202915333,73.81999969482422,-1.3368508970590598,73.31999969482422,1.041664900606112,72.36000061035156,0.029588299791320383
6699,2018-08-24,73.58999633789062,74.01000213623047,73.20999908447266,73.5199966430664,4767100.0,0.0034087811901191145,-1.3188668605358307,-0.34999046347510965,34.31079991878373,35.737912548253455,1.2653883653163547,2.8690871078629243,0.782435042069153,-1.3979850405046363,18.490829043266558,0.8000030517578125,-1.366567556134811,-2.400003051757807,-6.511047599234047,1.7110414957184332,-4.455525325495927,-0.3444807780196868,3.222064619340287,68.97946600399844,30.474061248425542,2.055522273738123,8,1.2700042724609375,1.8800048828125,1.337503433227539,-2.289997100830078,5.0800018310546875,4,0.027585358196928977,2.1562220606291795,73.33999633789062,-1.6823563202915333,73.81999969482422,-1.3368508970590598,73.31999969482422,0.027585358196928977
6700,2018-08-27,74.81999969482422,74.91000366210938,73.83999633789062,74.0,5355500.0,0.016714273925031886,1.1399983215460088,11.71433242506812,37.6044526807042,35.27239954068583,-0.3721541712900205,1.6031394248098962,-0.30882426417727515,-2.6546682546939167,18.8002940333099,1.32000732421875,-1.6893735044221785,-1.0949996948242244,-5.235321666115837,3.045322276467388,-3.165160680470038,0.975161290821589,1.6973376965255795,96.45653799827588,61.79466116595644,2.070160985645807,8,-0.6349983215332031,0.6500015258789062,0.22750091552734375,-3.4650001525878906,4.180000305175781,0,0.0022720952905466163,-1.3188668605358307,73.58999633789062,2.1562220606291795,73.33999633789062,-1.6823563202915333,73.81999969482422,0.0022720952905466163
6701,2018-08-28,74.93000030517578,75.47000122070312,74.61000061035156,74.80000305175781,4737600.0,0.00147020329858627,-2.37253728663964,0.15853329487620837,42.384598004031844,36.027329069310646,-0.955770258983776,1.3330863638016979,-0.23822345075831208,-2.7684663169462027,18.29861838542584,0.8600006103515625,-1.8560477272705214,-0.8399990081787081,-4.900288135208854,3.2202901188514375,-2.8701435716937738,1.1901455553363576,1.3102969342457698,80.14703407420704,39.96688651735222,2.0301445635150723,8,-1.1399993896484375,0.5400009155273438,0.11750030517578125,-3.5300025939941406,1.6299972534179688,1,0.00960898462259041,1.1399983215460088,74.81999969482422,-1.3188668605358307,73.58999633789062,2.1562220606291795,73.33999633789062,0.00960898462259041
6702,2018-08-29,75.62000274658203,75.80999755859375,74.36000061035156,74.9000015258789,4570500.0,0.009208627233364464,1.6363800302403972,5.538587945301955,40.36624745484321,35.57758933292006,-1.7025326012793585,0.4885629559169615,-0.7964904186912491,-3.4645196104554543,17.5295249091385,1.4499969482421875,-2.071205513873366,-0.03599662780762003,-3.9705646666848367,3.8985714110695966,-2.0032806472462283,1.9312873916309883,0.35987675002695596,93.79101426149397,54.72112550285003,1.967284019438605,8,-1.7650032043457031,-0.15000152587890625,-0.3025035858154297,-3.9050064086914062,0.6199951171875,2,0.012695041650419014,-2.37253728663964,74.93000030517578,1.1399983215460088,74.81999969482422,-1.3188668605358307,73.58999633789062,0.012695041650419014
6703,2018-08-30,76.29000091552734,76.3499984741211,75.5,75.73999786376953,4459100.0,0.008860065387601423,1.5373158122480586,0.7638918323231467,48.154351891795706,36.81441973065668,-2.52871416977068,-0.3024799475807072,-1.3410151875654464,-4.156213873395046,17.043253120357207,0.8499984741210938,-2.23413551890134,0.7010013580322294,-3.1364712934900183,4.538474009554477,-1.2177349677289016,2.6197376837933604,-4.3899993896484375,98.08924935490299,54.09104662483101,1.9187363257611258,8,-2.1650009155273438,-0.8199996948242188,-0.7299995422363281,-4.370002746582031,0.1100006103515625,3,0.012059223461853064,1.6363800302403972,75.62000274658203,-2.37253728663964,74.93000030517578,1.1399983215460088,74.81999969482422,0.012059223461853064
6704,2018-08-31,75.7300033569336,76.58999633789062,75.51000213623047,76.31999969482422,4311900.0,-0.007340379497620009,-1.097078605078368,-1.0727146622277708,44.019955554344534,38.65111842195094,-1.7077919185706492,0.08880151123656788,-0.6613986563178713,-3.6103717805301017,16.576093277825304,1.0799942016601562,-2.1294738897476577,0.2510036468505916,-3.426725369534452,3.9287326632356354,-1.5878608613419232,2.0898681550431064,-3.741001892089841,68.72752796519886,22.919733553766648,1.838864508192521,8,-1.2500038146972656,-0.3050041198730469,-0.04000282287597656,-3.115001678466797,0.80999755859375,4,0.029446660883250653,1.5373158122480586,76.29000091552734,1.6363800302403972,75.62000274658203,-2.37253728663964,74.93000030517578,0.029446660883250653
6705,2018-09-04,74.29000091552734,75.72000122070312,73.6500015258789,75.36000061035156,4842300.0,-0.019014952826809983,1.3128476380855771,1.8135700615527854,38.68067561871569,39.34468085796911,0.03885802344518652,1.314228688278348,0.8984630537626686,-2.2083705060391594,16.215134086804213,2.0800018310546875,-2.2515940073826357,-1.0099987030029354,-4.543389287806647,2.5233918818007766,-2.7766939954047984,0.7566965893989277,-2.1169596557617183,21.768725136304305,-23.32174802343502,1.7666952924018577,9,0.37999725341796875,0.970001220703125,1.3999996185302734,-1.4500007629394531,0.48999786376953125,1,0.05895809933288754,-1.097078605078368,75.7300033569336,1.5373158122480586,76.29000091552734,1.6363800302403972,75.62000274658203,0.05895809933288754
6706,2018-09-05,74.52999877929688,74.66000366210938,73.91000366210938,74.18000030517578,5069400.0,0.003230554055887236,1.458983178037646,-0.3271014709762063,48.60487155011983,40.784745332280714,-0.012797167066764814,0.8126761013551516,0.7813278486466402,-2.4842420606684925,15.636975408348158,0.75,-2.031682192774838,-0.5775009155273381,-3.811153708029579,2.656151876974903,-2.1943273117784656,1.0393254807237895,-2.1802793164062564,29.9319321865001,-18.36314220816906,1.6168263962511231,9,0.1399993896484375,0.7300033569335938,1.1000003814697266,-1.654998779296875,-2.029998779296875,2,0.05997586601255667,1.3128476380855771,74.29000091552734,-1.097078605078368,75.7300033569336,1.5373158122480586,76.29000091552734,0.05997586601255667
6707,2018-09-06,72.87999725341797,74.63999938964844,72.61000061035156,74.37000274658203,5404900.0,-0.02213875691538647,1.0,-4.257177111716621,38.717741038956916,41.42707707914396,1.6649275185985175,2.2612129420364226,2.566243763258541,-0.8716105314916547,15.936955602035418,2.029998779296875,-1.6603418989567302,-2.0260021209716825,-5.288843095155542,1.236838853212177,-3.6574226080636123,-0.39458163387975276,-0.3606667155273442,6.783842535262026,-41.273073082638966,1.6314204870919273,9,1.720001220703125,2.3800048828125,2.750001907348633,-0.00499725341796875,0.7099990844726562,3,0.05049396876868295,1.458983178037646,74.52999877929688,1.3128476380855771,74.29000091552734,-1.097078605078368,75.7300033569336,0.05049396876868295
6708,2018-09-07,72.22000122070312,72.80000305175781,71.48999786376953,72.7300033569336,6891900.0,-0.009055928342311947,3.030775731539843,0.3422820510194677,46.50001525878906,42.78143433914455,2.4019338091050457,2.5959276618723948,3.4081696882235235,-0.2656560843114306,16.276461691414475,1.3899993896484375,-1.4135966119494583,-2.394998168945307,-5.516000838727123,0.7260045008365097,-3.955499503836208,-0.8344968340544057,4.3699951171875,14.313795594995716,-36.36639229691983,1.560501334890908,9,1.8199958801269531,2.8349990844726562,3.4099979400634766,0.654998779296875,0.55999755859375,4,0.0556632037540592,1.0,72.87999725341797,1.458983178037646,74.52999877929688,1.3128476380855771,74.29000091552734,0.0556632037540592
6709,2018-09-10,72.51000213623047,73.16999816894531,72.3499984741211,72.58000183105469,5009600.0,0.004015520778531956,-3.2050509595258125,0.137253728663964,50.77081949705606,44.244363985405876,2.170920471166127,2.0802186359414634,3.252737335827561,-0.6119139716603001,17.102153074764313,0.9499969482421875,-1.2357447319914598,-1.8939971923828125,-4.983383949716938,1.1953895649513129,-3.438690571049875,-0.3493038137157498,3.9779942321777355,24.113557044558874,-30.67279082808458,1.5446933786670622,9,1.5299949645996094,2.5449981689453125,3.119997024536133,0.36499786376953125,3.7999954223632812,0,0.053647762722996095,3.030775731539843,72.22000122070312,1.0,72.87999725341797,1.458983178037646,74.52999877929688,0.053647762722996095
6710,2018-09-11,72.2300033569336,72.69000244140625,71.7699966430664,72.5999984741211,5265100.0,-0.0038615193910878087,2.3454570675544457,5.28566757493188,43.97792281584418,44.42140007560724,2.285206040764436,2.07767299666898,3.6503844175647373,-0.37057224500986763,18.069389255321344,0.9200057983398438,-0.9708204395220861,-1.9269962310791016,-4.871779540447406,1.017787078289203,-3.3993878857632467,-0.45460457639495644,4.158033041381842,23.34397916721821,-33.01928679739743,1.4723916546841491,9,1.8099937438964844,2.8249969482421875,3.5199966430664062,0.6449966430664062,3.3899993896484375,1,0.05967046044972979,-3.2050509595258125,72.51000213623047,3.030775731539843,72.22000122070312,1.0,72.87999725341797,0.05967046044972979
6711,2018-09-12,73.97000122070312,75.18000030517578,73.4000015258789,75.05999755859375,9589000.0,0.024089682720504824,1.6766862085976848,2.9459749257670738,50.72887032328909,45.57280261654567,0.44109773895118565,0.07865383484103461,2.036494672583487,-2.1276858350010457,18.209539854095226,2.9499969482421875,-0.6874944315313911,-0.019998550415039062,-2.5633738428342383,2.52337674200416,-1.2916861966246387,1.2516890957945606,2.3200744069213926,67.20871859338042,9.722018369065836,1.2716876462095963,9,0.06999588012695312,1.0849990844726562,2.082498550415039,-1.095001220703125,0.1999969482421875,2,0.01095035210526718,2.3454570675544457,72.2300033569336,-3.2050509595258125,72.51000213623047,3.030775731539843,72.22000122070312,0.01095035210526718
6712,2018-09-13,74.12000274658203,74.25,72.9000015258789,73.75,5607200.0,0.0020278697229076936,3.2857281259461097,-0.3394532015566817,53.91569518268035,46.21295187108841,0.06251970071812707,-0.1349736522915208,2.015332378116966,-2.2990544967207143,18.299378228185603,1.3499984741210938,-0.5277255521438349,0.16600265502930256,-2.34691500305361,2.678920313112215,-1.0904561740121608,1.422461484070766,2.074071325765388,71.27379790594969,11.030522858227059,1.2564588290414576,9,-0.08000564575195312,0.93499755859375,1.93499755859375,-1.2450027465820312,-0.850006103515625,3,-0.02185648524759043,1.6766862085976848,73.97000122070312,2.3454570675544457,72.2300033569336,-3.2050509595258125,72.51000213623047,-0.02185648524759043
6713,2018-09-14,73.37999725341797,74.55000305175781,73.20999908447266,74.20999908447266,4959800.0,-0.009983883779580482,-1.2906086570940438,-2.243231540095264,48.99522013166358,46.76575904634608,0.3870319813783709,0.4542655148986938,2.830522574569045,-1.5643385221525818,18.32723577101379,1.3400039672851562,-0.49272282024730885,-0.4635028839111328,-2.8654265750139842,1.9384208071917186,-1.6644647294625656,0.7374589616403,2.7199952947578936,47.214043440517635,-11.431587364929811,1.2009618455514286,9,0.22500228881835938,1.6750030517578125,2.8525009155273438,-0.5049972534179688,-1.0400009155273438,4,0.0028618028390956507,3.2857281259461097,74.12000274658203,1.6766862085976848,73.97000122070312,2.3454570675544457,72.2300033569336,0.0028618028390956507
6714,2018-09-17,72.77999877929688,73.52999877929688,72.61000061035156,73.5,5757200.0,-0.008176594393278558,1.3589733557650925,0.8674694365290927,39.613029638877904,46.86935393747522,0.5862123459743742,1.0996156804595785,3.4229128031700498,-0.9816347980532214,17.094734260133283,0.9199981689453125,-0.5061041530299519,-1.0565013885498047,-3.4705426386403104,1.357539861540701,-2.2635220135950647,0.1505192364954553,3.227793875190855,29.618799165913423,-23.242511286317814,1.2070206250452562,9,0.5550003051757812,1.9449996948242188,3.417501449584961,0.095001220703125,-1.1100006103515625,0,0.0,-1.2906086570940438,73.37999725341797,3.2857281259461097,74.12000274658203,1.6766862085976848,73.97000122070312,0.0
6715,2018-09-18,73.66999816894531,74.01000213623047,72.18000030517578,72.77999877929688,7251800.0,0.012228626059026748,1.331201648330288,-1.2361081676768533,44.05659284146764,46.363989636513864,-0.4481064541856483,0.32969361818646803,2.489389936116737,-1.8943078854420037,15.613962702383539,1.8300018310546875,-0.6900973648522211,-0.232001876831049,-2.5463936595491248,2.0823899058870268,-1.389197768190087,0.9251940145279889,2.2474385897280484,49.666595458984375,0.2461396442098831,1.1571958913590399,9,-0.33499908447265625,0.9850006103515625,3.0425033569335938,-0.5449981689453125,-5.659996032714844,1,0.035835475163094266,1.3589733557650925,72.77999877929688,-1.2906086570940438,73.37999725341797,3.2857281259461097,74.12000274658203,0.035835475163094266
6716,2018-09-19,73.87999725341797,74.31999969482422,73.30000305175781,73.47000122070312,3662800.0,0.002850537392319108,-1.7200187176383224,0.4606700156016939,41.40313076728225,46.662366272994454,-0.8493196322473437,0.1726511532337156,2.233864031130395,-2.1253510205138184,14.077877497858356,1.0199966430664062,-0.7867540784286859,-0.05000267028808025,-2.3482410867447925,2.248235746168632,-1.1991218785164364,1.0991165379402759,1.948890727357309,71.72974591248419,26.768443794005996,1.1491192082283594,9,-0.5449981689453125,0.7750015258789062,3.412504196166992,-0.7549972534179688,-5.2599945068359375,2,0.023551780696412505,1.331201648330288,73.66999816894531,1.3589733557650925,72.77999877929688,-1.2906086570940438,73.37999725341797,0.023551780696412505
6717,2018-09-20,74.83000183105469,74.95999908447266,73.83999633789062,73.95999908447266,5883700.0,0.01285875220566246,-1.0180079867483212,2.1219784514040083,42.9807746621976,46.27133954003985,-1.6691566847381978,-0.7355172765722955,1.2719668953804586,-3.0650626532714966,13.053267718074427,1.1200027465820312,-0.6630796621231241,0.8495018005371122,-1.4826949189251621,3.1816985199993866,-0.31659655919402496,2.0156001602682494,0.9121083473804816,95.32383775179757,54.72482943676037,1.166098359731139,9,-1.3550033569335938,-0.7900047302246094,2.582500457763672,-1.5500030517578125,-5.090003967285156,3,-0.00882004070505682,-1.7200187176383224,73.87999725341797,1.331201648330288,73.66999816894531,1.3589733557650925,72.77999877929688,-0.00882004070505682
6718,2018-09-21,75.51000213623047,75.93000030517578,74.75,74.79000091552734,9578700.0,0.00908726832201645,-1.9499895096225373,0.8275849973253356,48.95436724641338,46.06951151219067,-2.048850566990396,-1.3118709535954736,0.5367945218969652,-3.735980415452957,11.938779666714701,1.1800003051757812,-0.7103284332465307,1.4210018157959041,-0.9864256279226851,3.8284292595144933,0.21728809393660242,2.624715537655206,-4.0200042724609375,88.800048828125,49.62099366809857,1.2037137218592955,9,-1.660003662109375,-1.4700050354003906,1.029998779296875,-2.015003204345703,-4.6100006103515625,4,-0.029665016948652534,-1.0180079867483212,74.83000183105469,-1.7200187176383224,73.87999725341797,1.331201648330288,73.66999816894531,-0.029665016948652534
6719,2018-09-24,75.62000274658203,76.20999908447266,75.23999786376953,75.29000091552734,4926300.0,0.0014567687357909254,-3.5115503353323163,0.458335099393888,57.236134264025125,47.5426461175441,-1.8677145502001196,-1.3301903574345175,0.378854913404453,-3.7454732172409564,11.031994263258209,0.970001220703125,-0.47649250206086435,1.429502105712885,-1.0591468582607035,3.9181510696864734,0.1851776237260907,2.673826587699679,-4.041204833984381,85.3598879254856,42.161834857873295,1.2443244819867973,9,-1.4250030517578125,-1.5800056457519531,0.9199981689453125,-2.020000457763672,-3.5800018310546875,0,-0.04337485175295974,-1.9499895096225373,75.51000213623047,-1.0180079867483212,74.83000183105469,-1.7200187176383224,73.87999725341797,-0.04337485175295974
6720,2018-09-25,74.98999786376953,75.98999786376953,74.91999816894531,75.69999694824219,5926500.0,-0.008331193598653752,-1.5176508603279748,-2.1515004392657326,52.400827923874964,47.728419184275864,-0.8996391196816091,-0.7239119755306689,0.9564800811220522,-2.9906191998972247,10.727423766075898,1.0699996948242188,-0.3141681659137703,0.7909973144531222,-1.7078448045496373,3.2898394334558816,-0.45842374504825045,2.0404183739544948,-3.2259519042968776,58.075502269158065,12.65412160017943,1.249421059501377,9,-0.7949981689453125,-0.9500007629394531,0.4550018310546875,-1.3899955749511719,-6.80999755859375,1,-0.044272566867590624,-3.5115503353323163,75.62000274658203,-1.9499895096225373,75.51000213623047,-1.0180079867483212,74.83000183105469,-0.044272566867590624
6721,2018-09-26,75.6500015258789,76.41000366210938,74.8499984741211,75.11000061035156,7527500.0,0.008801222575154144,-1.9433916091465917,-0.7605656504873147,66.12340240338926,49.08483109768797,-1.4486103231969736,-1.3989332816125142,0.25262049039467627,-3.5243407212927735,10.918410377120727,1.5600051879882812,-0.19154622848668623,1.4150009155273438,-1.148102868954254,3.9781047000089416,0.13344902328654484,2.6965528077681427,-3.7081174414062588,70.42801671931032,19.288141975577204,1.2815518922407954,9,-1.3549995422363281,-1.6100044250488281,-0.2849998474121094,-2.049999237060547,-5.340003967285156,2,-0.10099139769395626,-1.5176508603279748,74.98999786376953,-3.5115503353323163,75.62000274658203,-1.9499895096225373,75.51000213623047,-0.10099139769395626
6722,2018-09-27,76.58000183105469,77.0999984741211,75.56999969482422,75.6500015258789,5451000.0,0.012293460494612773,-1.8073269918596757,1.722219867474816,74.6049255145096,51.93035391800419,-2.2271740708153374,-2.3750977605463106,-0.7087544260824359,-4.312746663186871,11.511580860518805,1.529998779296875,0.07511232181786909,2.297001266479498,-0.40737529143507345,5.001377824394069,0.9448129875222122,3.6491895454367835,-4.370030571923834,77.8724689061389,21.16247448845916,1.352188278957285,9,-1.94000244140625,-2.285003662109375,-1.2150001525878906,-2.979999542236328,-7.1399993896484375,3,-0.10394357396378018,-1.9433916091465917,75.6500015258789,-1.5176508603279748,74.98999786376953,-3.5115503353323163,75.62000274658203,-0.10394357396378018
6723,2018-09-28,77.20999908447266,77.23999786376953,76.12999725341797,76.58000183105469,7604800.0,0.00822665497981867,2.2174172646756376,0.6774161792332871,75.54342778290089,55.922620378451185,-2.5219631998323564,-3.0911204660748552,-1.3611958995551419,-4.8014775499983955,12.554466139952392,1.1100006103515625,0.17139394105288375,2.8809986114501953,0.006911120987709296,5.755086101912681,1.4439548662189594,4.318042356681431,-4.608825648142584,98.74482062937733,36.34550717947744,1.4370437452312397,9,-2.5,-2.845001220703125,-2.009998321533203,-3.609996795654297,-7.629997253417969,4,-0.09674914271829571,-1.8073269918596757,76.58000183105469,-1.9433916091465917,75.6500015258789,-1.5176508603279748,74.98999786376953,-0.09674914271829571
6724,2018-10-01,77.95999908447266,78.58999633789062,77.04000091552734,77.31999969482422,7820400.0,0.00971376776186017,-1.5833322736925093,1.0158764759309717,79.62765134898869,59.87496021262019,-2.7489940162872983,-3.8635763699034413,-2.1357039301937846,-5.411920385315909,13.777154787999141,1.5499954223632812,0.24946783149140117,3.519498825073242,0.26828050842753726,6.770717141718947,1.8938896667503826,5.145107983396102,-4.894943205398633,83.15514403040336,15.162267604926427,1.6256091583228538,10,-2.0149993896484375,-2.920001983642578,-2.7949981689453125,-4.359996795654297,-7.610000610351548,0,-0.09055923090691642,2.2174172646756376,77.20999908447266,-1.8073269918596757,76.58000183105469,-1.9433916091465917,75.6500015258789,-0.09055923090691642
6725,2018-10-02,78.66999816894531,78.75,77.69000244140625,78.02999877929688,7468700.0,0.009107222842618778,1.6499837875984664,1.0,77.19901029966516,63.85228016066274,-2.989537854650166,-4.457131832728862,-2.8627882985350652,-5.9717074004488495,14.184094077831134,1.05999755859375,0.4829548970276818,4.010498046875,0.2515429486654739,7.769453145084526,2.131020497770237,5.889975595979763,-4.941949434813296,97.94867180118196,28.62325914196272,1.8794775491047653,10,-2.375,-3.549999237060547,-3.5049972534179688,-5.069995880126953,-6.189994812011719,1,-0.08427605704502394,-1.5833322736925093,77.95999908447266,2.2174172646756376,77.20999908447266,-1.8073269918596757,76.58000183105469,-0.08427605704502394
6726,2018-10-03,79.0,79.61000061035156,78.4800033569336,78.8499984741211,6560100.0,0.004194760883888593,-1.5393431802011093,0.23437760770569582,77.66433662008015,67.70600926709413,-2.8126726534913047,-4.6747593168704356,-3.215097401323547,-6.160667297128384,14.758944235788332,1.1299972534179688,0.9189481827517625,4.116999816894534,-0.11173408199194057,8.345733715781009,2.0026328674512968,6.231366766337771,-4.568878088646471,84.90097841297299,15.168431918566412,2.114366949443239,10,-1.8199996948242188,-3.450000762939453,-4.17249870300293,-5.399997711181641,-7.120002746582031,2,-0.13696202145347114,1.6499837875984664,78.66999816894531,-1.5833322736925093,77.95999908447266,2.2174172646756376,77.20999908447266,-0.13696202145347114
6727,2018-10-04,76.55999755859375,78.94999694824219,75.83000183105469,78.68000030517578,7705500.0,-0.030886106853243667,1.3458644891309648,-14.133207873455063,65.11405279215941,69.50152988328813,-0.11338711549493041,-2.0500308143489576,-0.8671572523959696,-3.606590283553217,13.968865695388985,3.1699981689453125,1.21746252557611,1.492997360229495,-2.6887570862303676,5.674751806689358,-0.5978798630004434,3.5838745834594334,-1.300255055400541,19.31206252068818,-51.06843889622076,2.090877223229932,10,0.6700019836425781,-1.0099983215332031,-1.9299964904785156,-2.9599952697753906,-5.379997253417969,3,-0.08163532130753637,-1.5393431802011093,79.0,1.6499837875984664,78.66999816894531,-1.5833322736925093,77.95999908447266,-0.08163532130753637
6728,2018-10-05,76.23999786376953,77.55999755859375,75.1500015258789,76.7699966430664,6083400.0,-0.004179724464846157,1.2843557683268128,0.24999910030841427,66.89450512934565,70.57468220165708,0.3587818712854869,-1.489804267021185,-0.6203357565544252,-3.1722605798267125,12.452488422877563,2.4099960327148438,1.5510834932622828,0.9719978332519474,-3.015511226524353,4.959506893028248,-1.0217566966362028,2.9657523631400977,3.3700027465820312,24.439384790131736,-48.98642528856979,1.9937545298881516,10,0.9900016784667969,-0.6899986267089844,-1.5774974822998047,-2.639995574951172,-5.75,4,-0.08919196764031845,1.3458644891309648,76.55999755859375,-1.5393431802011093,79.0,1.6499837875984664,78.66999816894531,-0.08919196764031845
6729,2018-10-08,76.4000015258789,76.6500015258789,75.51000213623047,76.30000305175781,4507100.0,0.0020986839794419065,2.8000076294139338,-0.18867680082915875,64.35330369828407,71.90273506548031,0.35878687682789234,-1.416037433282753,-0.8096457468042786,-3.224784804834883,11.15231931224843,1.1399993896484375,1.825543965661808,0.9375015258789006,-2.8584618598236915,4.733464911581493,-0.9604801669724026,2.8354832187302037,3.1207991027832094,28.026911582825992,-46.40474850494101,1.897981692851299,10,0.8299980163574219,-0.8500022888183594,-1.6025009155273438,-2.799999237060547,-5.480003356933594,0,-0.08926700992949699,1.2843557683268128,76.23999786376953,1.3458644891309648,76.55999755859375,-1.5393431802011093,79.0,-0.08926700992949699
6730,2018-10-09,76.54000091552734,77.38999938964844,75.83000183105469,76.19999694824219,5367800.0,0.0018324527074913277,-1.8888998777877464,3.40009155413138,64.08897603049166,71.67668769071392,0.5160451207340202,-1.2823326863452138,-0.9621323799837853,-3.256197799632062,9.653826423054273,1.55999755859375,1.9935984603792178,0.8620010375976506,-2.639202525369825,4.363204600565126,-0.8886007438860872,2.6126028190813884,2.893383731079112,31.165911995087082,-41.80614031001225,1.7506017814837345,10,0.8400001525878906,-0.9900016784667969,-1.5875015258789062,-2.720001220703125,-5.989997863769531,1,-0.08087277720623198,2.8000076294139338,76.4000015258789,1.2843557683268128,76.23999786376953,1.3458644891309648,76.55999755859375,-0.08087277720623198
6731,2018-10-10,74.77999877929688,77.05999755859375,74.75,76.22000122070312,6719900.0,-0.02299454030805248,-2.0799967447916665,-4.23525187927746,49.75608303746213,68.9157051932642,2.3911099262674895,0.5707252201470396,0.7159943444846704,-1.4034473778119434,9.668371184336072,2.30999755859375,2.024139929657238,-0.9385009765624943,-4.374651426891518,2.497649473766529,-2.656576201727006,0.7795742486020174,4.56771820489503,0.7142571689112847,-66.56234455436643,1.718075225164515,10,2.4000015258789062,0.7700004577636719,0.18500137329101562,-0.9599990844726562,-4.999999999999986,2,-0.03075682615549924,-1.8888998777877464,76.54000091552734,2.8000076294139338,76.4000015258789,1.2843557683268128,76.23999786376953,-0.03075682615549924
6732,2018-10-11,72.5,75.19000244140625,71.80000305175781,74.9000015258789,8486100.0,-0.03048941985177056,1.275164812657612,1.666664900606112,37.29958376389466,64.66638919115239,4.505275168268724,2.870296194022515,2.8836791887376165,0.963210382570594,9.927022162771904,3.3899993896484375,2.1054931046741387,-3.1374996185302706,-6.801153091341831,0.52615385428129,-4.969326354936044,-1.3056728821244974,6.663808304824229,12.152736385623877,-50.23665062924961,1.8318267364057785,10,3.2050018310546875,3.049999237060547,2.4650001525878906,1.3199996948242188,-3.3000030517578125,3,-0.008551762021821174,-2.0799967447916665,74.77999877929688,-1.8888998777877464,76.54000091552734,2.8000076294139338,76.4000015258789,-0.008551762021821174
6733,2018-10-12,73.58999633789062,73.9000015258789,72.26000213623047,73.19999694824219,5638400.0,0.01503443224676726,2.247492144065748,-0.16249964237235873,42.088835105892706,60.49540960858617,3.182448841517399,1.8939425393632234,1.7004234748750804,-0.03610242244863571,10.391147660926306,1.6399993896484375,2.021833782725409,-2.0580032348632784,-5.695525307199375,1.5795188374728184,-3.8767642710313197,-0.2392421986952371,5.131983651749621,32.021367778002215,-26.32796172022799,1.8187610361680475,10,2.1150054931640625,1.9600028991699219,1.3400039672851562,0.23000335693359375,-5.579994201660156,4,-0.03274896253084825,1.275164812657612,72.5,-2.0799967447916665,74.77999877929688,-1.8888998777877464,76.54000091552734,-0.03274896253084825
6734,2018-10-15,72.77999877929688,73.7699966430664,72.70999908447266,73.30999755859375,5198600.0,-0.011006897661397064,-2.1641804641417477,-1.3589733557650925,41.50653834898991,56.52957939184448,3.554147731307012,2.850064380744385,2.396155134077702,0.8553604377724184,10.554097946184807,1.05999755859375,1.7390765599714513,-2.8680007934570284,-6.505522865793125,0.7695212788790684,-4.68676182962507,-1.049239757288987,5.52666259407043,17.53124095800145,-39.165141878991676,1.8187610361680475,10,2.9250030517578125,2.9099998474121094,1.7674999237060547,1.0400009155273438,-5.209999084472656,0,-0.03146470120824951,2.247492144065748,73.58999633789062,1.275164812657612,72.5,-2.0799967447916665,74.77999877929688,-0.03146470120824951
6735,2018-10-16,76.30999755859375,76.44000244140625,73.04000091552734,73.30000305175781,7455100.0,0.048502319847537834,1.079508919613818,-5.679247999078712,52.07807351028599,53.68666126853402,-0.3864629585795285,-0.4975194392317519,-1.2075123691364809,-2.5616002519346353,10.511397997518474,3.660003662109375,1.454800993857745,0.5299980163574247,-2.9951660893529777,4.055162122067827,-1.2325840364977694,2.292580069212619,1.6062643154769916,85.74142997629953,29.510433539518232,1.762582052855199,10,-0.93499755859375,-0.6199989318847656,-1.7624988555908203,-2.4899978637695312,-9.569999694824219,1,-0.07063293882967026,-2.1641804641417477,72.77999877929688,2.247492144065748,73.58999633789062,1.275164812657612,72.5,-0.07063293882967026
6736,2018-10-17,75.62000274658203,76.29000091552734,75.13999938964844,76.0,5455000.0,-0.0090419975637126,1.3958387970976485,-0.12624516508417696,46.93094760154441,51.666316247354565,-0.25294104105232407,0.3473234776368912,-0.6171641332150415,-1.7590369548206013,10.670676442240968,1.1699981689453125,1.0102297154923008,-0.24699707031250284,-3.6587854172121155,3.16479127658711,-1.9528912437623092,1.4588971031373035,1.9292835981499366,82.32759045930933,27.642988031522357,1.7058941734498045,10,-0.94000244140625,0.08499908447265625,-1.0725040435791016,-1.5600013732910156,-9.03000640869142,2,-0.06704574862043866,1.079508919613818,76.30999755859375,-2.1641804641417477,72.77999877929688,2.247492144065748,73.58999633789062,-0.06704574862043866
6737,2018-10-18,74.16999816894531,75.5999984741211,73.31999969482422,75.55999755859375,6185300.0,-0.019174881314087955,2.1020365795428595,3.6579195695384183,40.76548880736241,48.76309221157865,0.9190359521787457,1.8396677152738903,0.7616797293287334,-0.20295449612520144,11.551143699501552,2.3000030517578125,0.5042361854106758,-1.66400146484375,-5.130353808765207,1.8023508790777072,-3.3971776368044857,0.0691747071169857,3.0343311782082054,45.693681657148176,-3.2764219810954813,1.733176171960731,10,0.4250030517578125,1.535003662109375,0.3775005340576172,0.49500274658203125,-7.2299957275390625,3,-0.059188344317453345,1.3958387970976485,75.62000274658203,1.079508919613818,76.30999755859375,-2.1641804641417477,72.77999877929688,-0.059188344317453345
6738,2018-10-19,73.2699966430664,74.80000305175781,73.1500015258789,74.1500015258789,5036500.0,-0.012134306971787634,-1.9464441416893732,0.6330973159888029,35.88199196548078,45.59961313015607,1.5124928355370457,2.7017703917811104,1.5421665016619102,0.7932201861591182,11.92218800383394,1.6500015258789062,-0.10803556265915404,-2.452002716064456,-6.102304764000451,1.1982993318715387,-4.27715374003246,-0.6268516920964515,3.6100731263633747,15.013325860760606,-28.40850793347092,1.8251510239680009,10,1.3250045776367188,2.4350051879882812,1.2775020599365234,1.4000053405761719,-5.829994201660156,4,-0.055547971629521964,2.1020365795428595,74.16999816894531,1.3958387970976485,75.62000274658203,1.079508919613818,76.30999755859375,-0.055547971629521964
6739,2018-10-22,72.33999633789062,73.69999694824219,72.18000030517578,73.45999908447266,5351400.0,-0.012692784874909435,-1.111114054560964,1.2727233319461784,31.19429250633064,41.94464829413818,2.01825800112546,3.5557464783183548,2.3816128311094786,1.8195925979615168,12.301851455064673,1.5199966430664062,-0.49817463603926626,-3.2180027008056697,-7.169870159966877,0.7338647583555371,-5.193936430386273,-1.2420689712250663,4.235269428478844,3.7557735324616246,-31.41513738726266,1.9759337295806054,10,2.0900039672851562,3.3650054931640625,1.9900035858154297,2.7300033569335938,-3.149993896484375,0,-0.05985615732457772,-1.9464441416893732,73.2699966430664,2.1020365795428595,74.16999816894531,1.3958387970976485,75.62000274658203,-0.05985615732457772
6740,2018-10-23,71.66999816894531,72.30999755859375,70.69999694824219,71.54000091552734,5738500.0,-0.009261794344249563,1.2836952345910146,-0.116068691630166,28.654622560437517,39.60004157446878,2.150998931692584,4.178499477685506,2.9372200422175183,2.568674797312795,13.13157269198647,1.6399993896484375,-0.9318310410512964,-3.722000885009763,-8.036597249615482,0.5925954795959569,-5.87929906731263,-1.5647027027068958,4.618751834547453,17.35242454889019,-11.051758850232687,2.1572981823028634,10,1.9000015258789062,3.4850006103515625,2.3600006103515625,3.4950027465820312,-1.9799957275390625,1,-0.057206621722750706,-1.111114054560964,72.33999633789062,-1.9464441416893732,73.2699966430664,2.1020365795428595,74.16999816894531,-0.057206621722750706
6741,2018-10-24,68.01000213623047,72.05999755859375,67.87999725341797,71.2300033569336,8949100.0,-0.05106733816411235,-1.4022914419510142,-24.769763483772522,26.75367250342576,38.4282736566389,5.307858050585878,7.627863259627617,6.433423860397937,6.256777848035881,14.075367440127657,4.180000305175781,-1.4637449533418874,-6.999996948242185,-12.427676634405756,-1.572317262078613,-9.71383679132397,-4.286157105160399,7.8316476228422545,1.6840008064229213,-26.718982435126673,2.713839843081783,10,4.149997711181641,5.734996795654297,5.984996795654297,7.254997253417969,3.9300003051757812,2,-0.018673786686802307,1.2836952345910146,71.66999816894531,-1.111114054560964,72.33999633789062,-1.9464441416893732,73.2699966430664,-0.018673786686802307
6742,2018-10-25,68.62000274658203,70.01999664306639,67.25,68.27999877929689,9388600.0,0.008969277917822538,-1.3083290682925626,-0.10559125415825096,29.60385946225,37.0410541406786,4.570206307049759,6.7363176152478985,5.742969959721506,5.681111824153831,14.729190407330284,2.769996643066392,-2.040353576122726,-5.9919963836669865,-12.064066567139179,0.08007379980520568,-9.028031475403083,-2.9559612919308904,6.425481761925212,18.145724408191644,-10.314199581335988,3.0360350917360988,10,3.2249984741210938,4.80999755859375,5.374996185302734,6.644996643066406,2.2399978637695312,3,-0.029583304101405528,-1.4022914419510142,68.01000213623047,1.2836952345910146,71.66999816894531,-1.111114054560964,72.33999633789062,-0.029583304101405528
6743,2018-10-26,69.73999786376953,70.27999877929689,66.5,66.79000091552734,11006100.0,0.016321700267540207,-1.1416431084714487,8.676360372489984,33.04478349438983,36.10085915683414,3.181193334723602,5.299713648631496,4.529698779936638,4.571815269374213,15.410786049456423,3.779998779296889,-2.333846200102556,-4.498501205444342,-10.811885803654818,1.8148833927661343,-7.6551935045495725,-1.3418089063391108,4.3700285037168385,44.999989403614215,15.80430183862331,3.1566922991052375,10,1.7300033569335938,3.31500244140625,4.017499923706055,5.525001525878906,-0.18999481201171875,4,-0.04014906091383608,-1.3083290682925626,68.62000274658203,-1.4022914419510142,68.01000213623047,1.2836952345910146,71.66999816894531,-0.04014906091383608
6744,2018-10-29,70.9000015258789,71.98999786376953,69.47000122070311,70.80000305175781,9183400.0,0.01663326208261906,1.2105319515598616,0.03389782290475919,36.35042943987804,34.35334314901104,1.9293601936858522,3.7773396021396195,3.3740504390875685,3.430481843834471,15.047168612625313,2.5199966430664205,-2.260797545144598,-2.9854976654052763,-9.211643628160672,3.24064829735012,-6.098570646782974,0.12757531597242178,2.1446211501593666,75.73155550419682,44.85244435033992,3.113072981377698,10,0.4949989318847656,2.154998779296875,3.0449962615966797,4.364997863769531,-0.7099990844726562,0,-0.04880111438657353,-1.1416431084714487,69.73999786376953,-1.3083290682925626,68.62000274658203,-1.4022914419510142,68.01000213623047,-0.04880111438657353
6745,2018-10-30,72.04000091552734,72.62000274658203,71.04000091552734,71.23999786376953,6632500.0,0.016078975530519957,-1.6333430820289154,8.000152590218967,43.1636730916316,33.93475709235407,0.13406256717468068,2.2294763593249343,2.269796217607137,2.3158115699250175,14.461988762925627,1.720001220703125,-2.30690470293203,-1.5139984130859432,-7.362072042830846,4.33407521665896,-4.438035227958395,1.4100384017865082,-5.540000915527344,90.52285015102953,53.521887118035096,2.924036814872451,10,-0.9900016784667969,1.0149993896484375,2.0774974822998047,3.2249984741210938,-3.8899993896484517,1,-0.03956133311912291,1.2105319515598616,70.9000015258789,-1.1416431084714487,69.73999786376953,-1.3083290682925626,68.62000274658203,-0.03956133311912291
6746,2018-10-31,68.18000030517578,72.5,67.23000335693361,72.41000366210938,17316000.0,-0.05358135148939991,1.3900233034096958,-5.287484026016136,40.00924561759491,33.850730071268785,3.160023428519608,5.5203379670016375,6.09047706498302,6.180230128093314,13.813170045176262,5.269996643066392,-2.3863260367402432,-4.832999038696286,-10.560442798832312,0.89444472143974,-7.696720918764299,-1.9692771586282731,-1.5576002502441355,27.450973059024307,-12.168783690778028,2.86372188006801,10,2.470001220703125,4.875,5.937498092651367,7.084999084472656,-0.69000244140625,2,0.022147288493277406,-1.6333430820289154,72.04000091552734,1.2105319515598616,70.9000015258789,-1.1416431084714487,69.73999786376953,0.022147288493277406
6747,2018-11-01,70.30999755859375,70.41999816894531,68.0,68.19999694824219,8060600.0,0.0312407926647702,1.0772500147348705,-0.4988177153318243,42.76257621822907,34.615239432685264,0.47483815080964575,3.054715402173315,3.928981153885246,4.069476601161739,15.057707073040755,2.4199981689453125,-2.8907966538042444,-2.3905017852783175,-7.983524778017255,3.20252120746062,-5.187013281647793,0.40600971109115847,-3.567645449829101,62.2548341293082,20.778604491550247,2.7965114963694697,11,-0.20999908447265625,2.7450027465820312,3.857501983642578,4.9550018310546875,-2.589996337890639,3,0.02318311676023188,1.3900233034096958,68.18000030517578,-1.6333430820289154,72.04000091552734,1.2105319515598616,70.9000015258789,0.02318311676023188
6748,2018-11-02,69.44000244140625,71.56999969482422,68.88999938964844,70.97000122070312,6061200.0,-0.012373704272461095,-1.038019262009747,-0.7251176951280364,42.6496514049579,35.88805708808829,0.8318979202024792,3.572305365068928,4.77219307038186,4.9600790100393795,16.56070481465673,2.6800003051757812,-3.3164701150693787,-2.920497131347659,-8.433731883977629,2.5927376212823106,-5.677114507662637,-0.16387975503268137,-2.5800973198852546,41.00184294486154,-3.3585503866975017,2.7566173763149826,11,0.11999893188476562,3.6149978637695312,5.027496337890625,5.8249969482421875,-1.3000030517578125,4,0.02044928166791915,1.0772500147348705,70.30999755859375,1.3900233034096958,68.18000030517578,-1.6333430820289154,72.04000091552734,0.02044928166791915
6749,2018-11-05,69.58000183105469,70.16999816894531,68.95999908447266,69.87999725341797,6087800.0,0.002016120171749236,1.7500065023451792,0.19607559589109405,32.59182513557677,36.32552404088153,0.289684766338425,3.0516300137216206,4.598425593328514,4.843945602072978,18.144926421842303,1.2099990844726562,-3.5443669239172664,-2.439497756958005,-7.740298484932637,2.8613029710166273,-5.089898120945321,0.21090260702931118,-2.6048947570324685,43.59923451261029,4.28847809049352,2.6504003639873166,11,-0.020000457763671875,3.4749984741210938,4.957496643066406,5.68499755859375,-2.2300033569335795,0,-0.0004311408236192804,-1.038019262009747,69.44000244140625,1.0772500147348705,70.30999755859375,1.3900233034096958,68.18000030517578,-0.0004311408236192804
6750,2018-11-06,70.34999847412111,70.4000015258789,69.55000305175781,69.75,5699000.0,0.011066349853454005,1.4285511874529977,-2.0000254317032087,36.42450432489846,37.40006090993407,-0.768009191764051,1.891072832038347,3.7632593151396776,4.117224473352039,19.341127368805317,0.8499984741210938,-3.613156265967561,-1.3600009918212805,-6.256924083874566,3.5369221002320046,-3.80846253784793,1.0884605542053691,-3.2619934866476967,59.20298111180777,24.2870614564887,2.448461546026644,11,-0.7899971008300923,2.7050018310546733,5.1424999237060405,4.9150009155273295,-4.779998779296889,1,-0.002274286228644562,1.7500065023451792,69.58000183105469,-1.038019262009747,69.44000244140625,1.0772500147348705,70.30999755859375,-0.002274286228644562
6751,2018-11-07,72.4800033569336,72.80000305175781,70.36000061035156,71.01000213623047,8635900.0,0.030277255565201333,1.3127978536458371,2.4500082651983703,45.79393787489533,39.19895851133909,-2.455483888644409,-0.4427782770691948,1.587945792341202,2.062001977525142,20.668384725759132,2.4500045776367045,-3.4730635647570978,0.8850036621093693,-3.8123153081802457,5.582322632398984,-1.4636558230354382,3.233663147254177,-5.281358414278003,93.3333439297079,57.31125803298285,2.3486594851448106,11,-2.8300018310546875,0.5749969482421875,3.2274951934814453,2.7849960327148438,-7.3600006103515625,2,-0.05974064059753503,1.4285511874529977,70.34999847412111,1.7500065023451792,69.58000183105469,-1.038019262009747,69.44000244140625,-0.05974064059753503
6752,2018-11-08,71.87999725341797,72.66000366210938,71.61000061035156,72.25,5007100.0,-0.008278229521608171,-1.307709075665479,-0.2517023396790467,46.48812566646388,40.6926631971251,-1.5024114819085383,0.11425510674109773,2.1124927222560075,2.7040423498051496,20.613166634428236,1.0500030517578125,-3.2365419598558276,0.3159976959228459,-4.3643262706373775,4.996321662483069,-2.024164287357266,2.6561596792029576,-4.457297986398288,76.47046197794307,36.22980575086695,2.340161983280115,11,-1.8649940490722656,0.845001220703125,4.485002517700195,3.670001983642578,-7.040000915527358,3,-0.06107400608504743,1.3127978536458371,72.4800033569336,1.4285511874529977,70.34999847412111,1.7500065023451792,69.58000183105469,-0.06107400608504743
6753,2018-11-09,71.18000030517578,71.91000366210938,70.68000030517578,71.47000122070312,4568000.0,-0.009738410893009641,1.1025594209513874,0.7837804400272181,47.034773440800194,41.87981253056089,-0.6444386811968599,0.6581895095326615,2.705741318399035,3.43412699516999,20.67557216605428,1.2300033569335938,-2.6459567025466413,-0.2634994506835966,-4.8472968302306185,4.320297928863425,-2.5553981404571147,2.0283992390899215,-3.5422088867665735,57.812472060351624,12.42149466321466,2.2918986897735127,11,-1.1649971008300781,0.8499984741210938,5.209999084472656,4.369998931884766,-6.980003356933594,4,-0.04860914680582096,-1.307709075665479,71.87999725341797,1.3127978536458371,72.4800033569336,1.4285511874529977,70.34999847412111,-0.04860914680582096
6754,2018-11-12,70.48999786376953,71.47000122070312,70.05999755859375,71.06999969482422,5300800.0,-0.009693768452485929,1.0434763379035825,2.0,46.986719472379285,42.304595461755085,-0.020910408005320846,1.2309455714870694,3.2968297563870976,4.149552269465971,20.81934766977476,1.410003662109375,-2.1387901303573216,-0.8390018463134794,-5.396561754132108,3.7185580615051492,-3.1177818002227866,1.4397781075958278,-2.645717980026376,28.92291729266827,-19.187959855663212,2.278779953909313,11,-0.4749946594238281,1.4550018310546875,5.900001525878906,5.060001373291016,-6.189994812011719,0,-0.03333804150005437,1.1025594209513874,71.18000030517578,-1.307709075665479,71.87999725341797,1.3127978536458371,72.4800033569336,-0.03333804150005437
6755,2018-11-13,70.91999816894531,72.55000305175781,70.30999755859375,70.5999984741211,4437600.0,0.006100160564720181,-3.977781545373628,-0.5517218699850044,58.899071266950905,44.403464978350186,-0.7001152497325904,0.39677872864325536,2.817295381520509,3.7549184937951736,22.30415355998344,2.2400054931640625,-1.7371591467305336,-0.13950157165527344,-4.0481495142565365,3.7691463709459896,-2.093825542955898,1.814822399645351,-2.8774893584815686,31.38682066503684,-21.663295911434215,1.9543239713006293,11,-0.5199966430664062,1.0250015258789062,5.470001220703125,4.630001068115234,-8.29999923706054,1,-0.050338406472033026,1.0434763379035825,70.48999786376953,1.1025594209513874,71.18000030517578,-1.307709075665479,71.87999725341797,-0.050338406472033026
6756,2018-11-14,70.55000305175781,71.70999908447266,70.15000152587889,71.36000061035156,4397200.0,-0.005217077365203826,1.0662294485595232,-2.5312447845886084,55.9900718375767,45.87318671383326,0.04628660988190347,0.38732540586744335,3.124698736020349,4.157369989386012,23.89107423125802,1.5599975585937642,-1.479385703317874,-0.2559967041015625,-3.5244879341504713,3.0124945259473463,-1.890242319126017,1.378248910922892,-2.31719447164231,18.846320879843187,-37.023656887616184,1.6342456150244518,11,0.2949981689453125,1.2299957275390625,5.914997100830078,4.999996185302734,-10.010002136230469,2,-0.07058827982303695,-3.977781545373628,70.91999816894531,1.0434763379035825,70.48999786376953,1.1025594209513874,71.18000030517578,-0.07058827982303695
6757,2018-11-15,69.77999877929689,70.56999969482422,68.44000244140625,70.22000122070311,9249300.0,-0.010914305303375005,2.7368392873873995,0.5432145279179816,50.1269064406895,46.70399282891456,0.8193698337397706,0.855437562947202,3.8750658413216,4.969893359151129,24.92450023249106,2.1299972534179688,-1.508102233662413,-0.8065010070800582,-3.690832684588159,2.0778306704280425,-2.2486668458341086,0.6356648316739921,-1.364502420315688,32.603312381893254,-23.623724838605803,1.44216583875405,11,0.840003967285142,1.6900024414062358,6.585000991821275,5.770000457763658,-6.559997558593757,3,-0.0667812570111056,1.0662294485595232,70.55000305175781,-3.977781545373628,70.91999816894531,1.0434763379035825,70.48999786376953,-0.0667812570111056
6758,2018-11-16,69.19999694824219,69.69999694824219,68.93000030517578,69.44999694824219,8059100.0,-0.008311863588435386,1.0533243815104167,0.5681786655569794,44.400512043938875,48.0160691520659,1.5217778183976947,1.1751414369611979,4.449562857446438,5.6151803866196275,25.936965116428933,0.849998474121108,-1.1575231852288965,-1.1830028533935604,-3.8351119917136884,1.4691062849265677,-2.5090574225536244,0.14305171576650366,-0.7599945068359375,18.491347785248355,-33.81159373258804,1.3260545691600647,11,1.4200057983398438,2.2700042724609375,6.42750358581543,6.350002288818359,-6.25999832153321,4,-0.06300579194552014,2.7368392873873995,69.77999877929689,1.0662294485595232,70.55000305175781,-3.977781545373628,70.91999816894531,-0.06300579194552014
6759,2018-11-19,68.01000213623047,69.23999786376953,67.65000152587889,69.06999969482422,8814700.0,-0.01719645757935173,1.2714332425068322,4.239990234375,36.769534110867205,48.054405794951315,2.7554084692926892,2.1334968301098627,5.610762486851556,6.837218901151246,26.73077541845126,1.5899963378906392,-1.0463840201454957,-2.1564979553222656,-4.842674407385928,0.529678496741397,-3.49958618135409,-0.8134097292904414,4.790000915527344,7.34694894379656,-38.46405624034594,1.3430882260318282,11,2.2150001525878906,3.4599990844726562,7.617498397827148,7.539997100830078,-6.1300010681152415,0,-0.05602124787992924,1.0533243815104167,69.19999694824219,2.7368392873873995,69.77999877929689,1.0662294485595232,70.55000305175781,-0.05602124787992924
6760,2018-11-20,67.56999969482422,69.45999908447266,67.54000091552734,68.40000152587889,8511000.0,-0.0064696725126530685,-3.3146055857493097,0.7830223988023128,47.41743972712473,48.234794889643474,3.083903029910374,2.3722131367621557,6.025289763107011,7.2988886082043365,26.928298579648448,1.9199981689453125,-0.8735201700015125,-2.391500473022461,-5.216749121317832,0.43374817527291043,-3.8041247971701466,-0.9788761488747753,5.127003326416016,0.7193955028633112,-45.45540558482283,1.4126243241476868,11,2.5300025939941406,3.9000015258789062,8.127500534057617,7.979999542236328,-5.020000457763672,1,-0.04839420834445973,1.2714332425068322,68.01000213623047,1.0533243815104167,69.19999694824219,2.7368392873873995,69.77999877929689,-0.04839420834445973
6761,2018-11-21,66.73999786376953,67.69000244140625,66.55000305175781,67.56999969482422,8866000.0,-0.012283584946031323,1.1308253950145457,1.000000000000017,33.01617997527525,46.737912035066955,3.3682684305975386,3.2698372824526984,6.763552578653474,8.138925670689332,26.32608022902898,1.1399993896484375,-0.5121295457755082,-3.1580020904541044,-6.2154771108786235,-0.10052707002958527,-4.686739600666371,-1.6292645802418377,5.750725073242194,4.726243051456703,-37.78636792799708,1.528737510212262,11,2.8100051879882812,4.655002593994141,8.792501449584961,8.810001373291016,-3.299999237060554,2,-0.06173208066764624,-3.3146055857493097,67.56999969482422,1.2714332425068322,68.01000213623047,1.0533243815104167,69.19999694824219,-0.06173208066764624
6762,2018-11-23,66.58999633789061,67.04000091552734,66.05999755859375,66.37999725341797,3072800.0,-0.0022475506544831214,-1.305894391038587,-0.2530103869840807,35.444312482270774,45.4500830396748,3.0049754429990827,3.436130234363361,6.813344861063641,8.297393649930754,25.568079962730017,0.9800033569335938,-0.2968580219485375,-3.2065032958984574,-6.562794917675035,0.14978832587812008,-4.884649106786753,-1.5283574850101616,5.544283406005874,14.560408466113776,-26.98073363034306,1.6781458108882894,11,2.7150039672851705,4.240001678466811,8.602504730224624,8.960002899169936,-1.3399963378906108,4,-0.09085441890797552,1.1308253950145457,66.73999786376953,-3.3146055857493097,67.56999969482422,1.2714332425068322,68.01000213623047,-0.09085441890797552
6763,2018-11-26,66.94000244140625,68.05999755859375,66.05999755859375,67.37000274658203,9451000.0,0.005256136398320788,1.209957047534343,-2.047629427793054,36.80002319332402,44.31822789755754,2.2241711838520786,3.0204605893845127,6.388986756763259,7.93434390941141,24.341492945086177,2.0,-0.47031289718499636,-2.7164974212646484,-6.308057086317078,0.8750622437877809,-4.51227725379087,-0.9207175887384267,4.7083347276660135,25.88248493756241,-14.76223349882951,1.7957798325262158,11,2.3649978637695312,3.4899978637695312,8.209999084472656,8.609996795654297,1.30999755859375,0,-0.055572170376887886,-1.305894391038587,66.58999633789061,1.1308253950145457,66.73999786376953,-3.3146055857493097,67.56999969482422,-0.055572170376887886
6764,2018-11-27,67.44000244140625,67.44999694824219,65.80999755859375,66.48999786376953,8001500.0,0.007469375287783464,2.3814643815037084,-2.2093114032753145,35.046297712048485,41.66791972479061,1.3924637122904073,2.3694377057999247,5.838254525941693,7.38575414513889,24.10014499357248,1.6399993896484375,-0.6351418495892318,-2.0434974670410213,-5.715286466829454,1.6282915327474115,-3.8793919669352306,-0.20760296714681203,3.7612675588277256,44.65764935317394,6.097683682561623,1.8358944998942148,11,1.3199958801269531,2.3149948120117188,7.709999084472656,8.109996795654297,1.1199951171875,1,-0.06672603279644007,1.209957047534343,66.94000244140625,-1.305894391038587,66.58999633789061,1.1308253950145457,66.73999786376953,-0.06672603279644007
6765,2018-11-28,69.19000244140625,69.20999908447266,66.91000366210939,67.48999786376953,6463100.0,0.025948990756939017,1.6436761449586577,1.7894698800986195,32.406438057159235,39.047515971410895,-0.7026325721448359,0.4163203632101613,4.028119729214623,5.57401422506463,23.841786647469267,2.299995422363267,-0.7428002014018489,-0.15099754333496662,-3.620685303560478,3.3186902168905448,-1.8858414234477152,1.583846336777782,1.4721403146637044,99.4118637031718,64.98042517173991,1.7348438801127537,11,-1.0000038146972656,0.11499786376953125,5.877498626708984,6.359996795654297,-1.1000061035156392,2,-0.10565112177126335,2.3814643815037084,67.44000244140625,1.209957047534343,66.94000244140625,-1.305894391038587,66.58999633789061,-0.10565112177126335
6766,2018-11-29,69.69000244140625,70.27999877929689,68.72000122070311,68.80000305175781,6468000.0,0.007226477559723055,-1.9714152849025357,0.5235276430171033,38.16219996915256,37.71810414124012,-1.4946288367742113,0.037150987387391865,3.4657851930157193,5.012798588630616,22.27163654698878,1.5599975585937784,-0.8004092122824886,0.2735023498535156,-3.155287819323533,3.702292519030564,-1.4408927347350158,1.987897434442047,-3.8800048828125,86.80098038546326,55.304197046488845,1.7143950845885254,11,-1.6450042724609375,-0.38500213623046875,4.672496795654297,5.464996337890625,-1.75,3,-0.102453766024027,1.6436761449586577,69.19000244140625,2.3814643815037084,67.44000244140625,1.209957047534343,66.94000244140625,-0.102453766024027
6767,2018-11-30,71.94000244140625,72.19999694824219,69.44999694824219,69.73000335693361,8673300.0,0.03228583614833047,1.0146607978760567,2.48314674164622,53.518524928668754,38.73121668398789,-3.806281838639478,-2.1971193232872963,1.147684477676819,2.725701191368742,20.578699987923997,2.75,-1.1047149780217325,2.442002105712888,-1.1498231217012886,6.033827333127064,0.6460894920057996,4.237914719419976,-6.040604858398439,95.93122798638886,64.96397429984803,1.7959126137070862,11,-2.9350051879882812,-2.6350021362304688,1.0124969482421875,1.8049964904785156,-3.9000015258789062,4,-0.1181540662529218,-1.9714152849025357,69.69000244140625,1.6436761449586577,69.19000244140625,2.3814643815037084,67.44000244140625,-0.1181540662529218
6768,2018-12-03,70.86000061035156,72.9000015258789,70.51000213623047,72.73999786376953,11239300.0,-0.015012535368404079,1.172722196983621,-0.8506778426410889,51.65327262549796,40.38496540783575,-2.7558528927988846,-1.059606810172852,2.1237099923455958,3.736720722878829,19.517714929239922,2.3899993896484375,-1.3660159483424792,1.2910003662109375,-2.351774789247173,4.933775521669048,-0.5303872115181179,3.112387943939993,-4.708579052734379,71.22708358217628,38.34882533132088,1.821387577729057,12,-1.5050010681152344,-1.5050010681152344,1.7775001525878906,2.5699996948242188,-2.6999969482421733,0,-0.07917020268176556,1.0146607978760567,71.94000244140625,-1.9714152849025357,69.69000244140625,1.6436761449586577,69.19000244140625,-0.07917020268176556
6769,2018-12-04,69.55000305175781,72.62999725341797,69.31999969482422,70.80000305175781,9935000.0,-0.018487123162716723,-2.871326974042314,0.6648945883976219,44.324795833227995,40.041338308513886,-1.345977254843163,0.26143182796104725,3.3088189910687476,4.972930880312504,18.205140647444555,3.30999755859375,-1.4997064139491556,-0.017497253417971592,-3.660278039687668,3.625283532851725,-1.8388876465528199,1.8038931397168767,-2.993666696044926,44.07346128813253,10.551877142606955,1.82139039313485,12,-0.19500350952148438,-0.19500350952148438,2.7124977111816406,3.5049972534179688,-2.3000030517578125,1,-0.018691631843500756,1.172722196983621,70.86000061035156,1.0146607978760567,71.94000244140625,-1.9714152849025357,69.69000244140625,-0.018691631843500756
6770,2018-12-06,70.19000244140625,70.20999908447266,68.11000061035156,68.70999908447266,8099400.0,0.00920200376083602,1.7631619894694046,-1.184002685546875,48.54132790909035,41.76635474560446,-1.760366972613923,-0.4123078883132649,2.5691030065155758,4.26403253034502,17.04878417867729,2.0999984741210938,-1.4731967450826176,0.6305019378662138,-3.005740249324731,4.2667441250571585,-1.1876191557292515,2.448623031461679,-3.253046175483405,43.42382950934561,7.713554467492706,1.8181210935954715,12,-0.8350028991699219,-0.8350028991699219,2.0349979400634766,2.8649978637695312,-1.670005798339858,3,-0.02322275005152208,-2.871326974042314,69.55000305175781,1.172722196983621,70.86000061035156,1.0146607978760567,71.94000244140625,-0.02322275005152208
6771,2018-12-07,68.15000152587889,70.0,67.88999938964844,69.77999877929689,5657500.0,-0.029063981259016547,1.0386482332604794,-1.1013469974792318,44.011769777413456,42.71829444506475,0.5595156211752652,1.356200626952372,4.462349252108623,6.22353061565677,17.095303563184448,2.3000030517578125,-1.2575081508589818,-1.1929988861084126,-4.605842323757969,2.2198445515411436,-2.8994206049331837,0.5134228327163584,-0.8552625443586805,5.189661184976668,-29.636613829251136,1.7064217188247748,12,1.204998016357436,1.204998016357436,3.902498245239272,4.904998779296889,-0.5100021362304545,4,-0.0008804869647067726,1.7631619894694046,70.19000244140625,-2.871326974042314,69.55000305175781,1.172722196983621,70.86000061035156,-0.0008804869647067726
6772,2018-12-10,67.48999786376953,69.87000274658203,65.90000152587889,69.22000122070311,8927200.0,-0.009684572961582871,1.6204573094732801,1.0613535411215425,43.75457331430353,43.4910222362847,1.5205078420257934,1.7607268248751495,4.934921904221881,6.799653557135741,17.41881618318018,3.970001220703139,-1.2285942394847496,-1.6335025787353459,-4.92173638093881,1.6547312234681186,-3.277619479837071,0.01061432236637927,5.410003662109375,22.71423339843766,-13.592609101435468,1.6441169011017303,12,1.8650016784667969,1.8650016784667969,4.3625030517578125,5.56500244140625,1.1600036621093608,0,0.006667722505267593,1.0386482332604794,68.15000152587889,1.7631619894694046,70.19000244140625,-2.871326974042314,69.55000305175781,0.006667722505267593
6773,2018-12-11,67.72000122070311,69.16999816894531,67.19999694824219,68.12999725341797,5867000.0,0.0034079621308900077,-1.7172344847544132,0.23699146656083572,48.86095643580135,45.02598431670168,1.578811808010684,1.3262139604749592,4.495985973246704,6.487373059766753,17.414248983075577,1.970001220703125,-0.9352067411848992,-1.2304992675781392,-4.425934366935863,1.9649358317795844,-2.828216817257001,0.3672182821007226,5.040000305175795,27.043103272366096,-12.392971158105823,1.5977175496788618,12,1.6800003051757955,1.6349983215332173,3.8574981689453267,5.3349990844726705,1.4599990844726705,1,0.004725335042173651,1.6204573094732801,67.48999786376953,1.0386482332604794,68.15000152587889,1.7631619894694046,70.19000244140625,0.004725335042173651
6774,2018-12-12,68.13999938964844,69.31999969482422,68.05999755859375,68.58000183105469,6447900.0,0.006201981118939104,-3.1999643965210316,1.0731870708423679,52.24232514389886,47.22997177078386,1.4176292093078615,0.7601037759513645,3.843449467781184,5.9815952427508705,17.15804392384058,1.599998474121108,-0.6410137225898609,-0.6930011749267635,-3.8222203888863646,2.4362180390328376,-2.257610781906564,0.8716084320530371,4.482802136230461,51.9721376478087,7.323118399396506,1.5646096069798026,12,1.2600021362304688,1.2150001525878906,3.167501449584961,4.915000915527344,0.410003662109375,2,0.00029357605870461434,-1.7172344847544132,67.72000122070311,1.6204573094732801,67.48999786376953,1.0386482332604794,68.15000152587889,0.00029357605870461434
6775,2018-12-13,67.34999847412111,68.29000091552734,66.70999908447266,68.09999847412111,6198200.0,-0.01159379105670122,1.796451334125597,1.7045359966708282,52.40726110446062,48.81275634137365,2.144717401174134,1.337510872506357,4.36404883590437,6.68019225771701,17.6249235143777,1.5800018310546875,-0.38178482046218676,-1.3045021057128707,-4.338296066430416,1.729291855004675,-2.8213990860716365,0.21239487464589502,5.1383470517577905,35.36579238735066,-13.741100277879859,1.5168969803587702,12,2.0500030517577983,2.00500106811522,3.9575023651122905,5.705001831054673,0.900001525878892,3,-0.0014847583724820757,-3.1999643965210316,68.13999938964844,-1.7172344847544132,67.72000122070311,1.6204573094732801,67.48999786376953,-0.0014847583724820757
6776,2018-12-14,65.56999969482422,67.16999816894531,65.37999725341797,66.80000305175781,8253600.0,-0.02642908418150658,-1.2235922417510556,1.6400044759114583,46.43358083497531,48.02554033096327,3.6641595051659976,2.8725689387137265,5.837769277161669,8.353197381561401,18.216497626612423,1.9700012207031392,-0.16963553855002544,-2.835500717163086,-6.027587872951642,0.35658643862547024,-4.431544295057364,-1.2394571392688079,6.786578951054679,4.2316750323696635,-47.2108506193457,1.5960435778942812,12,3.5699996948242188,3.5699996948242188,5.73750114440918,7.4850006103515625,2.2900009155273438,4,0.044990040597407965,1.796451334125597,67.34999847412111,-3.1999643965210316,68.13999938964844,-1.7172344847544132,67.72000122070311,0.044990040597407965
6777,2018-12-17,65.12000274658203,67.09999847412111,64.55999755859375,65.37999725341797,11671600.0,-0.0068628481063987,-2.681147722246814,0.21137707094077002,43.68055728482593,47.139683070888594,3.4028485943884874,3.115272064697791,6.048604693848603,8.67221951805088,18.296598026563963,2.540000915527358,-0.07289651874968683,-3.0524978637695312,-6.492792157931802,0.3877964303927399,-4.772645010850667,-1.3323507166883957,6.9575126435984345,11.764809593799036,-41.13828473299737,1.7201471470811367,12,3.474994659423828,3.609996795654297,6.2324981689453125,7.93499755859375,3.779998779296861,0,0.03869773551566191,-1.2235922417510556,65.56999969482422,1.796451334125597,67.34999847412111,-3.1999643965210316,68.13999938964844,0.03869773551566191
6778,2018-12-18,64.83999633789061,66.73999786376953,64.30000305175781,65.48000335693361,9325600.0,-0.00429985253196441,-1.837213841192674,2.4616174658138306,40.83214157737908,46.75161037579427,3.061012660367126,3.216818239387962,6.091581004273138,8.830428154544464,18.410438660591517,2.4399948120117188,-0.09951307799207143,-3.1145042419433793,-6.822775897242352,0.593767413355593,-4.968640069592865,-1.2603684142938931,6.7864679823946545,10.756845562409573,-41.40513905912665,1.8541358276494895,12,2.4150047302246236,3.7600059509277486,6.530004501342788,8.21500396728517,3.0700073242187784,1,0.05876010800700526,-2.681147722246814,65.12000274658203,-1.2235922417510556,65.56999969482422,1.796451334125597,67.34999847412111,0.05876010800700526
6779,2018-12-19,64.19999694824219,66.79000091552734,63.47999954223633,65.11000061035156,9488300.0,-0.009870441483575854,-1.8170242744765746,1.4218651280889136,30.9104717029593,44.79262635289083,3.1986808735750145,3.7489573957003586,6.477068214241072,9.365227439957849,18.173870920423063,3.3100013732910156,-0.5265496795752114,-3.5640033721923885,-7.634073429790533,0.5060666854057487,-5.599038400991461,-1.5289683433933163,6.840350470560878,14.968756765930719,-29.926917158431266,2.03503502879907,12,2.5400028228759766,3.9900035858154297,6.822504043579102,8.855003356933594,5.389999389648423,2,0.07757014943393936,-1.837213841192674,64.83999633789061,-2.681147722246814,65.12000274658203,-1.2235922417510556,65.56999969482422,0.07757014943393936
6780,2018-12-20,64.30000305175781,65.34999847412111,63.349998474121094,64.12999725341797,10462600.0,0.0015577275431375437,-1.3121342418028432,-0.1868188068010329,28.729306719399958,43.09457490200044,2.4309557410538503,3.574686494612024,6.1139512316249665,9.167358619348988,18.067818408701893,2.000000000000014,-0.8941287989625266,-3.300497436523443,-7.656086241549531,1.0550913685026444,-5.478291839036487,-1.1227030340103994,5.984309579388579,24.8692317678427,-14.117399129689481,2.1777944025130447,12,2.30999755859375,3.8249969482421875,6.679998397827148,8.754997253417969,5.529998779296875,3,0.06609641988008907,-1.8170242744765746,64.19999694824219,-1.837213841192674,64.83999633789061,-2.681147722246814,65.12000274658203,0.06609641988008907
6781,2018-12-21,62.61999893188477,66.08999633789061,62.25,64.75,17586200.0,-0.02612759004880194,-1.6759566320596748,-12.528990710406996,11.487644654844502,39.509360606504984,3.6252716801050795,5.196639054213854,7.562636711388215,10.714626929816497,17.735032721932818,3.839996337890611,-1.1369806959206699,-4.774501609802236,-9.65904634771669,0.11004312811220984,-7.216773978759456,-2.3322292408450167,6.832196000418584,7.628846356530494,-23.156871235604115,2.442272368957223,12,3.1650009155273366,4.95500183105468,8.55250167846679,10.435001373291009,7.390003204345696,4,0.08990739642521062,-1.3121342418028432,64.30000305175781,-1.8170242744765746,64.19999694824219,-1.837213841192674,64.83999633789061,0.08990739642521062
6782,2018-12-24,60.540000915527344,62.83000183105469,60.47000122070313,62.47000122070313,6162600.0,-0.03321619373740259,-1.2801941625909072,0.9061029752832878,10.610729480007805,35.2593353891946,5.158173689958218,7.167635416549118,9.455879460450603,12.647328794083109,17.39412865517427,2.3600006103515554,-1.5875071162035965,-6.551999855041501,-12.316428124310193,-0.7875715857728096,-9.434213989675854,-3.6697857204071482,7.903886726253546,1.1075901614605799,-23.54791232715087,2.882214134634346,12,4.354999542236328,6.145000457763672,10.772499084472656,12.514999389648438,9.510002136230469,0,0.12091178698589644,-1.6759566320596748,62.61999893188477,-1.3121342418028432,64.30000305175781,-1.8170242744765746,64.19999694824219,0.12091178698589644
6783,2018-12-26,63.22000122070313,63.22999954223633,60.31999969482422,60.6500015258789,8824400.0,0.044268256766550884,1.247107306554808,-1.3316058489380147,28.127178223929633,32.57987462030913,1.98104840845685,4.421336714899347,6.581276020686808,9.838432226595692,17.565660555881887,2.9099998474121094,-1.7856091088895312,-3.6859994888305536,-9.705500510428273,2.3335015327671655,-6.695749999629406,-0.676248978031694,3.9480645937053183,44.82227169601302,21.688477178413464,3.0097505107988582,12,1.0849990844726491,3.3899993896484304,7.825000762939446,9.83499908447265,6.83000183105468,2,0.08984498885640146,-1.2801941625909072,60.540000915527344,-1.6759566320596748,62.61999893188477,-1.3121342418028432,64.30000305175781,0.08984498885640146
6784,2018-12-27,62.93999862670898,63.02000045776367,60.47000122070313,62.4000015258789,9548200.0,-0.004429019117172417,6.28570416509975,0.21011562838609968,24.309023030628126,29.457848167661073,1.6157764671176338,4.581837864119798,6.68552216779927,9.98181158319641,17.65395193439548,2.75,-1.9643158773546787,-3.741001892089848,-10.007787814924605,2.5257840307449086,-6.8743948535072334,-0.6076089306724697,2.995415286174314,45.40728693548066,23.8139287338892,3.1333929614173797,12,0.8050003051757884,3.6700019836425852,8.1050033569336,10.115001678466804,4.740001678466804,3,0.07896417451288862,1.247107306554808,63.22000122070313,-1.2801941625909072,60.540000915527344,-1.6759566320596748,62.61999893188477,0.07896417451288862
6785,2018-12-28,61.88000106811523,63.040000915527344,61.66999816894531,62.81000137329102,6785400.0,-0.016841397866569574,-1.0296245224585754,-1.7222320337390855,26.12340951581301,27.20116246553193,2.0319364856793456,5.339887705299354,7.440022475943927,10.898593034155603,18.752222154842716,1.3700027465820312,-2.306835766131158,-4.435499382019053,-10.934528890726405,2.063530126688299,-7.685014136372722,-1.185984627665377,3.044638285517429,27.036434677403303,3.2289855978828577,3.249514754353674,12,1.829998016357436,4.729999542236335,8.967500686645515,11.174999237060554,6.869998931884773,4,0.12459591365049438,6.28570416509975,62.93999862670898,1.247107306554808,63.22000122070313,-1.2801941625909072,60.540000915527344,0.12459591365049438
6786,2018-12-31,62.54999923706055,63.06999969482422,61.58000183105469,62.0,7584000.0,0.010827378108927421,-1.1438886434179796,-0.5913968350328466,31.202456035940614,25.814706771211334,0.9929164111708175,4.329529047693626,6.48825780060352,10.079677647893774,20.46901083639257,1.4899978637695312,-2.761629000892185,-3.408501052856451,-9.911461189272742,3.0944590835598405,-6.659981121064604,-0.15702098464830527,1.5458049779865917,76.63229069305581,50.51012985230713,3.251480068208146,12,1.0050010681152344,4.060001373291016,8.235002517700195,10.505001068115234,4.729999542236342,0,0.11638693337794281,-1.0296245224585754,61.88000106811523,6.28570416509975,62.93999862670898,1.247107306554808,63.22000122070313,0.11638693337794281
6787,2019-01-02,63.43999862670898,64.01000213623047,61.5,61.7599983215332,7839400.0,0.014228607522046355,-1.2818232891059032,3.0545502465684886,34.49275194058812,25.11033014490123,-0.17930916012969078,2.9197785885408436,5.367769493413782,9.067896113252878,22.139881041100796,2.5100021362304688,-3.1829584703713394,-2.0935014724731573,-8.03749108502273,3.850488140076422,-5.0654962787479505,0.8784933338016288,-3.1199989318847585,84.55276063979338,56.12857281100281,2.971994806274789,1,0.11500167846680398,3.1700019836425852,7.032503128051765,9.615001678466804,4.0300025939941335,2,0.10356247874752378,-1.1438886434179796,62.54999923706055,-1.0296245224585754,61.88000106811523,6.28570416509975,62.93999862670898,0.10356247874752378
6788,2019-01-03,65.25,67.25,65.13999938964844,66.29000091552734,14631300.0,0.0285309175988695,-2.3492016397115365,-0.619048051552902,40.48717092293515,26.174407836009657,-2.1512636758637953,0.7040369460372062,3.372573572679215,7.127358474065758,22.917004299117462,3.8100013732910227,-3.355441017065928,-0.003000068664547939,-5.39221871548358,5.386218578154491,-2.697609392074071,2.691609254744968,-4.856200256347655,70.50146961519934,43.19472470235253,2.6946093234095185,1,-1.4650001525878906,1.3600006103515625,4.817499160766602,7.584999084472656,2.3700027465820312,3,0.07356326516103917,-1.2818232891059032,63.43999862670898,-1.1438886434179796,62.54999923706055,-1.0296245224585754,61.88000106811523,0.07356326516103917
6789,2019-01-04,68.25,68.43000030517578,66.04000091552734,66.25,9639500.0,0.04597701149425282,1.02542268774448,-1.9230752301654257,52.58620992048766,28.825174858352735,-5.047113007038405,-2.527959459252827,0.24840225341657174,4.0338587577081455,24.08922059219694,3.1800003051757812,-3.3811274663716375,3.062000083923337,-2.137002700321645,8.261002868168312,0.462498691800846,5.661501476045828,-7.581952246093749,97.40259311328825,68.1775653271473,2.599501392122488,1,-3.875,-1.6399993896484375,1.6175003051757812,4.584999084472656,-2.849998474121108,4,0.026373671088026462,-2.3492016397115365,65.25,-1.2818232891059032,63.43999862670898,-1.1438886434179796,62.54999923706055,0.026373671088026462
6790,2019-01-07,68.55999755859375,68.93000030517578,67.37000274658203,68.09999847412111,10504100.0,0.004542088770604469,1.5999860128300496,0.22999954223632102,59.384797157824444,34.14708069201717,-5.240362307033536,-3.1266385411480826,-0.16312522123236306,3.6241894132493258,25.015793504179978,1.55999755859375,-3.3280162660245978,3.453497886657715,-1.4585332144594645,8.365528987774887,0.9974823360991252,5.9095134372163045,-7.426232651611329,95.02015166373162,60.04630207966021,2.456015550558587,1,-3.93499755859375,-1.9499969482421875,0.6975002288818359,4.150001525878906,-2.6199951171875,0,-0.012835432974831917,1.02542268774448,68.25,-2.3492016397115365,65.25,-1.2818232891059032,63.43999862670898,-0.012835432974831917
6791,2019-01-08,68.08999633789061,69.15000152587889,67.08999633789061,68.84999847412111,7527400.0,-0.006855327267207945,2.0294010400597515,-1.6521818453221238,59.31031761216869,39.55814604003504,-4.3726774670610595,-2.8051866309874782,0.3157819645650619,3.9885385351860947,25.891009196471863,2.0600051879882812,-3.0795392322100668,2.9864969253539897,-1.9177741261577381,7.8907679768657175,0.5343613995981258,5.438632451109854,-6.332532599052719,86.1437257966233,46.24158829234753,2.452135525755862,1,-3.3549957275390483,-1.4799957275390483,0.657503128051772,4.6200027465820455,-1.7199935913085795,1,0.009693107616487229,1.5999860128300496,68.55999755859375,1.02542268774448,68.25,-2.3492016397115365,65.25,0.009693107616487229
6792,2019-01-09,67.94000244140625,68.66000366210939,67.54000091552734,68.19999694824219,5770000.0,-0.002202877141306181,-1.113217596591263,0.3420970737338626,59.797743879002276,43.07709777948756,-3.422518860801304,-2.7613255345645342,0.45345735412234944,4.070374401575165,26.02708979972796,1.1200027465820455,-2.8003522899049855,2.81400279998779,-2.140243724398303,7.768249324373876,0.33687953779474356,5.291126062180837,-5.443284923864255,69.82547531483152,25.152845264326032,2.477123262193044,1,-3.1300010681152344,-1.3300018310546875,0.7349967956542969,4.769996643066406,-0.3500061035156392,2,-0.009714507482959989,2.0294010400597515,68.08999633789061,1.5999860128300496,68.55999755859375,1.02542268774448,68.25,-0.009714507482959989
6793,2019-01-10,68.04000091552734,68.26999664306639,67.08999633789061,67.73999786376953,5715900.0,0.0014718644469777775,2.105286405525444,-1.1538822700862728,62.56545901197334,47.32781288852592,-3.0920617553052523,-2.9893887498441387,0.3059420689334331,3.890132068282469,26.251282930395032,1.1800003051757812,-2.117677795463109,2.89800128936767,-2.0934459790327082,7.889448557768048,0.40227765516748093,5.393724923567859,-4.877954997151662,64.30866905115893,15.222766132350806,2.4957236342001905,1,-2.7150001525878906,-1.4300003051757812,1.1149978637695312,4.6699981689453125,-1.279998779296875,3,-0.008377420446126882,-1.113217596591263,67.94000244140625,2.0294010400597515,68.08999633789061,1.5999860128300496,68.55999755859375,-0.008377420446126882
6794,2019-01-11,68.16000366210939,68.40000152587889,67.44000244140625,67.80000305175781,5663100.0,0.0017637087737700785,1.2857220708447301,1.199989827577485,62.61438485370259,51.382365703846986,-2.6750476272973316,-3.275766222602826,0.10144115343973681,3.732400878991072,26.542206750248642,0.959999084472642,-1.1534145848990534,3.0170038223266715,-1.9769803160539539,8.010987960707297,0.5200117531363588,5.513995891516984,-4.399162182983389,51.94197230462826,-0.1986183943553428,2.4969920691903114,1,-2.835002899169936,-1.6850051879882955,1.194995880126939,4.549995422363267,-1.1800003051757812,4,-0.007922548217636716,2.105286405525444,68.04000091552734,-1.113217596591263,67.94000244140625,2.0294010400597515,68.08999633789061,-0.007922548217636716
6795,2019-01-14,67.25,67.94000244140625,67.11000061035156,67.76999664306639,9172500.0,-0.013350991977942983,-1.0750164509760913,-1.4444326707073167,65.93256253493406,55.24126642595736,-1.031697067130267,-2.5019126788509993,0.8778789450039426,4.60794300918991,26.391155389660163,1.0500030517578267,-0.6008496987407739,2.112000083923334,-2.8728722988982014,7.096872466744863,-0.3804361074874265,4.604436275334102,-2.9502425161987134,7.767148502458015,-47.938269855938024,2.492436191410765,1,-1.9249992370605469,-1.9850006103515625,2.104999542236328,5.459999084472656,-1.6999969482421875,0,-0.027509270990648482,1.2857220708447301,68.16000366210939,2.105286405525444,68.04000091552734,-1.113217596591263,67.94000244140625,-0.027509270990648482
6796,2019-01-15,68.51999664306639,68.70999908447266,67.02999877929689,67.19000244140625,7199500.0,0.018884708447083787,-1.0363621230967168,-2.5576976686180863,79.08163066706615,60.195586284454926,-1.526299310441118,-3.7308540927866716,-0.3892415404487508,3.295191494303239,25.649152038711886,1.680000305175767,0.10727284619022726,3.2344968795776197,-1.9737694073657792,8.442763166521026,0.6303637361059202,5.838630023049319,-3.735214755057342,88.69033292310114,25.001374091117917,2.6041331434717017,1,-1.3749961853027202,-3.3599967956542827,0.8350028991699361,4.190002441406264,-2.779998779296861,1,-0.03765315715206208,-1.0750164509760913,67.25,1.2857220708447301,68.16000366210939,2.105286405525444,68.04000091552734,-0.03765315715206208
6797,2019-01-16,67.63999938964844,68.87000274658203,67.55000305175781,68.26999664306639,6142300.0,-0.012842926102317631,-2.2592990288884494,-0.47368421052631016,68.54027549048655,63.31259790307174,0.013545691809667915,-2.795723250226061,0.4147988423561486,4.118899104537931,24.631194039714725,1.3199996948242188,0.8717629655589434,2.2284997940063533,-3.0837985335104605,7.540798121523167,-0.4276493697520607,4.88464895776476,-2.4186955378524004,33.152135603902074,-31.563303370028216,2.656149163758407,1,-0.0449981689453125,-2.5449981689453125,1.7150001525878906,5.069999694824219,-2.2900009155273295,2,-0.018775822804941722,-1.0363621230967168,68.51999664306639,-1.0750164509760913,67.25,1.2857220708447301,68.16000366210939,-0.018775822804941722
6798,2019-01-17,68.65000152587889,68.95999908447266,67.45999908447266,67.54000091552734,5224500.0,0.014932024620701423,-1.3621967776429456,-1.7619134120496691,72.56919911498953,65.53293003579418,-0.5179108425062964,-3.6951040648446423,-0.6329430836058378,3.0655732596865306,23.45463309573312,1.5,1.5914508973394703,3.048001670837394,-2.448081355894246,8.544084697569033,0.299960157471574,5.796043184203214,-3.0358279066745695,83.93795287169489,16.086991315345102,2.7480415133658185,1,-0.5600013732910014,-3.8300018310546733,0.7049980163574361,4.059997558593764,-3.370002746582003,3,-0.01544071616063536,-2.2592990288884494,67.63999938964844,-1.0363621230967168,68.51999664306639,-1.0750164509760913,67.25,-0.01544071616063536
6799,2019-01-18,69.18000030517578,69.58000183105469,68.51000213623047,69.23999786376953,8358800.0,0.007720302512988164,1.8918696001814546,-0.05405182486768919,80.11553001511088,67.8363447977149,-1.0081316929174307,-4.040017843452205,-1.1998144225003955,2.4909010707875296,22.08133843808222,1.0699996948242188,2.2775714935719975,3.329000282287595,-2.347903329313368,9.005903893888558,0.4905484764871062,6.167452088088076,-3.212243895303999,84.31368442468441,10.833170032609033,2.838451805800482,1,-0.875,-4.229999542236328,0.19750022888183594,3.529998779296875,-3.6100006103515625,4,-0.03498118181945509,-1.3621967776429456,68.65000152587889,-2.2592990288884494,67.63999938964844,-1.0363621230967168,68.51999664306639,-0.03498118181945509
6800,2019-01-22,68.55000305175781,68.81999969482422,68.01999664306639,68.73999786376953,9827000.0,-0.009106638488563745,3.571465940054577,3.166709053916582,74.83447263820946,69.56125091171941,-0.4243233901262755,-3.241488735243564,-0.6395936751357993,3.052468331501885,20.480989212030625,1.1600036621093892,2.7768607548857034,2.4865030288696346,-3.263650564842436,8.236656622581698,-0.38857376798640075,5.36157982572567,-2.148777191344081,59.607939347881796,-12.917303771659647,2.875076796856032,1,-0.24500274658203125,-3.6000022888183594,0.8274974822998047,4.159996032714844,-3.5300064086914205,1,-0.022902985046387214,1.8918696001814546,69.18000030517578,-1.3621967776429456,68.65000152587889,-2.2592990288884494,67.63999938964844,-0.022902985046387214
6801,2019-01-23,68.25,69.51000213623047,67.81999969482422,68.51999664306639,6952600.0,-0.004376411938760927,-1.9911620338799954,1.4210737662128312,70.93126137728241,70.79830841152832,-0.11089921458106744,-2.6330728786448674,-0.48295876085654754,3.2798457765391333,18.595325158786995,1.69000244140625,2.830821156194247,1.9049999237060575,-3.684341473394909,7.494341320807024,-0.8896707748444328,4.699670622256541,-1.4673210231093492,37.26414585080234,-32.34594510450062,2.794670698550484,1,0.05500030517578125,-3.299999237060547,1.1275005340576172,4.459999084472656,-2.2399978637695312,2,-0.03956039484603935,3.571465940054577,68.55000305175781,1.8918696001814546,69.18000030517578,-1.3621967776429456,68.65000152587889,-0.03956039484603935
6802,2019-01-24,67.86000061035156,68.45999908447266,67.51999664306639,68.43000030517578,7750900.0,-0.00571427677140568,1.984147744474765,2.1111362287717634,62.959298246677385,70.84206832649544,0.29788420063792387,-1.7566224430900945,-0.22447232666492312,3.583197050937798,16.04068683260553,0.9400024414062642,2.7198864030246312,1.149000549316412,-3.7566695007052147,6.054670599338046,-1.3038344756944014,3.6018355743272252,-0.7416428909612307,18.867972059178115,-48.537918627387384,2.452835025010817,1,0.44499969482421875,-2.9099998474121094,1.279998779296875,4.634998321533203,-2.410003662109375,3,-0.031240830054732438,-1.9911620338799954,68.25,3.571465940054577,68.55000305175781,1.8918696001814546,69.18000030517578,-0.031240830054732438
6803,2019-01-25,68.90000152587889,69.27999877929689,68.09999847412111,68.16999816894531,8809600.0,0.015325683851654448,-1.7126358159481037,-1.2807083294293764,54.007411149461866,69.88573791491315,-0.6786655754086723,-2.4762313287802584,-1.3640463620085796,2.4510179455620715,13.788203094788306,1.4199981689453267,2.6665345898783244,1.9050014495849439,-2.803403753096376,6.613406652266264,-0.44920115175571596,4.259204050925604,-1.4862465130888438,66.99035958060611,3.2392732025911926,2.3542026013406585,1,-0.5950012207031108,-3.950000762939439,-0.2375030517577983,3.184997558593764,-4.5100021362304545,4,-0.05152399090186377,1.984147744474765,67.86000061035156,-1.9911620338799954,68.25,3.571465940054577,68.55000305175781,-0.05152399090186377
6804,2019-01-28,67.91000366210939,69.0,67.36000061035156,68.41999816894531,7120000.0,-0.014368618894698537,-1.037265550216561,-0.698619399475345,46.302648504238334,67.70463635594695,0.3041221242534533,-1.1539665700969124,-0.46493421749180186,3.351086583314654,11.237034846524992,1.6399993896484375,2.5915850922411465,0.66650333404543,-3.649007861589638,4.982014529680505,-1.491252263772111,2.824258931862971,1.6699981689452983,25.58151913557313,-32.80088578683983,2.1577555978175367,1,0.39499664306639204,-2.960002899169936,0.017498016357407664,3.714996337890611,-4.990005493164077,0,-0.038727797687926224,-1.7126358159481037,68.90000152587889,1.984147744474765,67.86000061035156,-1.9911620338799954,68.25,-0.038727797687926224
6805,2019-01-29,69.58999633789061,69.95999908447266,68.04000091552734,68.06999969482422,6989300.0,0.02473851546438044,-1.4303863481624197,-2.980417676450404,57.50001144410931,65.3066786645073,-1.1276162645829544,-2.3470649311785365,-2.2320271334124584,1.6130135108476082,8.7579365887462,2.049995422363267,2.5033681048407743,1.9609962463378707,-1.6585120959070139,5.580504588582755,0.15124207521542132,3.77075041746032,-2.2299957275390483,85.76911677968882,29.621954009254885,1.8097541711224454,1,-0.9299964904785014,-4.449996948242173,-2.12499618530272,0.9300022125244283,-7.059997558593729,1,-0.05776687533575242,-1.037265550216561,67.91000366210939,-1.7126358159481037,68.90000152587889,1.984147744474765,67.86000061035156,-0.05776687533575242
6806,2019-01-30,69.83000183105469,70.30000305175781,68.59999847412111,69.41999816894531,5113400.0,0.0034488504928027464,1.518513913692137,0.26973984711061394,59.36570899709347,64.28728238746363,-1.2988428259688476,-2.122529758228495,-2.54621192679042,1.3119015159897032,6.182193289314862,1.7000045776367045,2.411717578970112,1.8370016098022433,-1.0146730644507045,4.688676284055191,0.4111642726757623,3.2628389469287242,-2.470001220703125,84.0135771969524,28.374022758015094,1.4258373371264774,1,-1.0,-4.520000457763672,-2.4625015258789062,0.5399971008300781,-6.600002288818359,2,-0.06888164201435265,-1.4303863481624197,69.58999633789061,-1.037265550216561,67.91000366210939,-1.7126358159481037,68.90000152587889,-0.06888164201435265
6807,2019-01-31,70.01000213623047,70.31999969482422,69.08000183105469,69.80999755859375,8343700.0,0.0025776929751666344,2.0243861591566725,0.48781168589505025,59.68535681116763,62.85574435370564,-1.2374332457554118,-1.88155303234808,-2.775005992403976,1.0975668565953072,4.180023807762689,1.2399978637695312,2.3503504694914454,1.6885017395019588,-0.35355377942400423,3.730557258427922,0.6674739800389773,2.7095294989649403,-2.5324014282226557,89.5271062677042,33.5389779310311,1.0210277594629829,1,-1.1700019836425781,-4.69000244140625,-3.3300018310546875,-0.19000244140625,-5.670005798339858,3,-0.05713469330020182,1.518513913692137,69.83000183105469,-1.4303863481624197,69.58999633789061,-1.037265550216561,67.91000366210939,-0.05713469330020182
6808,2019-02-01,70.05000305175781,70.5,69.36000061035156,70.0,6502100.0,0.0005713600100956118,1.4000064247739283,0.25000953652489033,59.36570899709341,60.55020868503703,-1.1822899566293472,-1.6269250216428475,-2.8456438226087357,1.0336538758869693,4.088543124920317,1.1399993896484375,1.9872631060918309,1.4885025024414062,-0.1147219657233336,3.091726970606146,0.6868902683590363,2.290114736523776,-2.4018584045410165,85.66888421298164,27.964005347553893,0.8016122340823731,2,-1.1200027465820312,-4.640003204345703,-4.260002136230469,-1.285003662109375,-5.220001220703125,4,-0.06566746471255425,2.0243861591566725,70.01000213623047,1.518513913692137,69.83000183105469,-1.4303863481624197,69.58999633789061,-0.06566746471255425
6809,2019-02-04,70.05000305175781,70.26000213623047,69.22000122070311,69.86000061035156,6913800.0,0.0,2.40983565550196,3.7998169057064386,65.2505734516806,59.48533099764493,-1.1688152865673516,-1.5654188795965354,-2.838549445241057,1.004868562949639,4.5355094613853275,1.040000915527358,1.909130755657472,1.3985023498535156,-0.3284156752641536,3.125420374971185,0.535043337294681,2.2619613624123502,-2.1737099763183636,81.70743432050293,16.955187565382744,0.863459012558837,2,-1.1200027465820312,-4.56500244140625,-4.592502593994141,-1.6700019836425781,-4.3000030517578125,0,-0.08079947773774354,1.4000064247739283,70.05000305175781,2.0243861591566725,70.01000213623047,1.518513913692137,69.83000183105469,-0.08079947773774354
6810,2019-02-05,67.68000030517578,69.01999664306639,66.75,67.75,14500600.0,-0.03383301418032647,-1.352327755574779,-0.36841471249598456,45.914414213830916,56.705681312816985,1.189933606952053,0.775011637011545,-0.47466092558931905,3.3364830942103936,4.912905736221099,3.3000030517578125,1.615960977966381,-0.9275005340576143,-2.7082388964892488,0.8532378283740201,-1.8178697152734316,-0.03713135284179714,2.8199996948242188,24.800008138020832,-35.39892978624877,0.8903691812158195,2,0.9449996948242188,-1.6800003051757812,-2.502500534057617,0.7000007629394531,-2.8899993896484375,1,-0.070331000513699,2.40983565550196,70.05000305175781,1.4000064247739283,70.05000305175781,2.0243861591566725,70.01000213623047,-0.070331000513699
6811,2019-02-06,68.75,69.30999755859375,67.26999664306639,67.58000183105469,7580200.0,0.015809688091009022,-1.2793197510868435,-16.71433242506812,55.300861895587374,55.854743940473654,0.22162372320123325,-0.2561393975547901,-1.5117098859776377,2.20614465067996,5.26684309573839,2.040000915527358,1.194432920506273,0.10949897766113281,-1.6552495899990447,1.8742475453213103,-0.7728753061689559,0.9918732614912216,1.6749999999999972,53.333333333333336,-9.86190430306987,0.8823742838300919,2,-0.125,-2.75,-3.5900001525878906,-0.3699989318847656,-3.1200027465820312,2,-0.09047274502840896,-1.352327755574779,67.68000030517578,2.40983565550196,70.05000305175781,1.4000064247739283,70.05000305175781,-0.09047274502840896
6812,2019-02-07,67.27999877929689,68.76999664306639,66.91999816894531,68.43000030517578,6643400.0,-0.02138183593749976,1.0218626621251634,-0.9829088253322257,43.732832990255005,54.713124145006226,1.7888122754738873,1.2246702429541898,-0.020324363336058582,3.6042514697247583,5.714501547123258,1.8499984741210795,0.8477008612301233,-1.3275020599365064,-3.170359738324109,0.5153556184510961,-2.2489308991303005,-0.40607322074271224,3.0715012207031123,14.13330078125038,-44.51981192665269,0.9214288391938008,2,1.3450012207031108,-1.2799987792968892,-2.1974983215332173,1.1000022888183452,-2.260002136230497,3,-0.06019618475835653,-1.2793197510868435,68.75,-1.352327755574779,67.68000030517578,2.40983565550196,70.05000305175781,-0.06019618475835653
6813,2019-02-08,67.47000122070311,67.61000061035156,66.33999633789061,66.91999816894531,5522200.0,0.0028240553634595322,2.060244507767292,-0.4782628886839579,41.92635295626306,54.22686908412008,1.536177895687345,1.0432640300294764,-0.19757722900182273,3.3545453731873778,6.075845157599651,1.2700042724609517,0.589101046166661,-1.1089996337890824,-3.0056557075095185,0.7876564399313537,-2.0573276706493004,-0.16067159692886435,2.8094687792968926,28.82661253437591,-25.482592830612646,0.9483280368602207,2,0.9499969482422017,0.34999847412110796,-2.387500762939439,0.8349990844726705,-1.9800033569335795,4,-0.046391060118316174,1.0218626621251634,67.27999877929689,-1.2793197510868435,68.75,-1.352327755574779,67.68000030517578,-0.046391060118316174
6814,2019-02-11,67.62000274658203,67.97000122070311,67.29000091552734,67.62000274658203,5505500.0,0.002223232891136906,-1.0605955518564327,0.0,45.400595711091405,52.8824895582292,1.4982730976509657,0.8967073622896322,-0.3489422402208646,3.154686585303338,6.436675244193443,0.680000305175767,0.494829335423546,-0.9319980621337862,-2.868719867481559,1.0047237432139866,-1.9003589648076655,0.03636284054009309,2.501888306933594,43.0978411648054,-10.105667607251917,0.9683609026738863,2,0.7999954223632812,0.6499977111816406,-2.4225025177001953,0.339996337890625,-3.0200042724609233,0,-0.04125999411717518,2.060244507767292,67.47000122070311,1.0218626621251634,67.27999877929689,-1.2793197510868435,68.75,-0.04125999411717518
6815,2019-02-12,65.40000152587889,65.44000244140625,63.959999084472656,64.77999877929689,15927900.0,-0.03283054023264376,3.228553367265752,100.0,38.15462611864418,50.52570257173484,3.4211948372083896,3.1315618275159522,1.7874544129606278,5.2972044318154445,7.216157450317399,3.660003662109375,0.38407554808456723,-3.059499359130868,-5.393932799879963,-0.7250659183817731,-4.226716079505408,-1.8922826387563276,4.570613739011733,26.915941160951483,-27.13458946046918,1.1672167203745445,2,1.829998016357436,1.829998016357436,0.09249877929688921,2.1599998474121236,-0.48000335693357954,1,0.0053516585008428486,-1.0605955518564327,67.62000274658203,2.060244507767292,67.47000122070311,1.0218626621251634,67.27999877929689,0.0053516585008428486
6816,2019-02-13,65.94000244140625,66.66999816894531,65.48999786376953,65.56999969482422,9047500.0,0.00825689454018863,-3.4527774978767507,0.5967759798191377,42.1182392521444,48.57380062073225,2.538297903543139,2.51743395345531,1.15228108210772,4.678720507945769,8.085609747926062,1.2699966430664205,0.4350784328789814,-2.390498733520502,-4.981856708777769,0.20085924173676517,-3.6861777211491358,-1.0948197458918685,3.6699758526592916,41.16433184869376,-16.620400576419577,1.2956789876286308,2,1.2899971008300781,1.2899971008300781,-0.32250213623046875,1.0699958801269531,-2.170001983642578,2,-0.017440119552631028,3.228553367265752,65.40000152587889,-1.0605955518564327,67.62000274658203,2.060244507767292,67.47000122070311,-0.017440119552631028
6817,2019-02-14,66.37000274658203,66.79000091552734,65.68000030517578,66.12999725341797,5737100.0,0.0065210841561293975,1.0555532008081494,0.6486586799183455,39.066563622647905,46.31834002357164,1.7183691687844203,2.094812428543378,0.5576074312135688,4.156771985845381,8.882850486810662,1.1100006103515625,0.22798995940996747,-1.896998596191409,-4.618569873735041,0.8245726813522225,-3.257784234963225,-0.5362129574195933,2.9009767949079333,60.099809931145444,3.3357917407639164,1.3607856387718151,2,0.7399978637695312,0.8599967956542969,-0.6975021362304688,0.23999786376953125,-2.5800018310546875,3,-0.011149698094628624,-3.4527774978767507,65.94000244140625,3.228553367265752,65.40000152587889,-1.0605955518564327,67.62000274658203,-0.011149698094628624
6818,2019-02-15,67.58999633789061,67.69000244140625,66.5,66.70999908447266,6214200.0,0.018381701684823337,1.2036889212271915,3.6665713014177044,48.64403711246876,44.473169319214776,0.12597421112315033,0.8340988397906415,-0.7814612675379919,2.8401332383667324,9.577204718182058,1.3199996948242188,-0.012800657275093386,-0.6240047454834183,-3.35543890224794,2.107429411281103,-1.989721823865679,0.7417123328988424,1.3623243761783215,90.52357405550616,28.583545141410056,1.3657170783822599,2,-0.9549980163574077,-0.35999679565428266,-1.8799953460693217,-0.9799957275390483,-3.3499984741210795,4,-0.038023373784139225,1.0555532008081494,66.37000274658203,-3.4527774978767507,65.94000244140625,3.228553367265752,65.40000152587889,-0.038023373784139225
6819,2019-02-19,66.76000213623047,67.76999664306639,66.65000152587889,67.33999633789061,6396200.0,-0.012279837943930394,-1.800003814718994,-0.6590863771533545,37.07765744938652,43.49130745649873,0.49193576569351194,1.5531266319169958,-0.040410251292726684,3.565918351246154,9.919007791995774,1.1199951171875,-0.31714221470514303,-1.3329990386962862,-4.098448217416603,1.4324501400240308,-2.715723628056452,0.0497255506638794,1.8927792800626833,73.49094083911406,13.963460730940753,1.382724589360162,2,-0.12500381469726562,0.4699974060058594,-0.7925014495849609,-0.15000152587890625,-3.1000022888183594,1,-0.019023430674393382,1.2036889212271915,67.58999633789061,1.0555532008081494,66.37000274658203,-3.4527774978767507,65.94000244140625,-0.019023430674393382
6820,2019-02-20,66.98000335693361,67.29000091552734,66.51999664306639,66.66999816894531,5679800.0,0.0032954046384570113,-1.5245700706646779,-0.534497046868666,36.962495907838644,41.45371123563776,0.18125916894221916,1.2748356939615633,-0.3692642896400571,3.251988768536549,10.622369237340656,0.7700042724609517,-0.6439754991241387,-1.0344978332519332,-3.834245452920797,1.7652497864169305,-2.434371643086365,0.36537597658249865,1.3912111194503183,65.35115310998484,8.552482313274169,1.3998738098344305,2,-0.6150054931640767,0.24999618530272016,-1.0800037384033345,-0.37000274658204546,-3.2900047302246307,2,-0.03553306604255535,-1.800003814718994,66.76000213623047,1.2036889212271915,67.58999633789061,1.0555532008081494,66.37000274658203,-0.03553306604255535
6821,2019-02-21,65.55000305175781,66.95999908447266,65.23999786376953,66.93000030517578,5607900.0,-0.02134966010012551,1.3888991909633734,-4.451529544950944,31.69130142559429,40.11576328400879,1.240003869435867,2.626868543162317,0.9987875486690001,4.568253373779811,11.174414696618157,1.7400054931640767,-1.0975285283150953,-2.329498291015625,-5.334304237797042,0.675307655765792,-3.8319012644063406,-0.8270953176249094,2.556538501111433,12.25317539775407,-38.73645607132324,1.5024029733907096,2,0.4149971008300781,1.6799964904785156,-0.2550029754638672,1.05999755859375,-0.5400009155273438,3,-0.009611058024132424,-1.5245700706646779,66.98000335693361,-1.800003814718994,66.76000213623047,1.2036889212271915,67.58999633789061,-0.009611058024132424
6822,2019-02-22,65.73999786376953,65.95999908447266,65.33000183105469,65.61000061035156,4925500.0,0.002898471444184425,1.2105178621621984,-0.09420109576014905,32.522274068028494,39.07086562976051,0.9036114922499223,2.392573460073123,0.7690519289003106,4.249623551924827,11.959026993616511,0.6299972534179688,-1.1694365097645516,-2.033503341674802,-5.187096229008276,1.1200895456586721,-3.610299785341539,-0.45670689800806485,2.117751140995921,19.76285538520933,-25.731347666153372,1.576796443666739,2,0.22500228881835938,1.4900016784667969,0.4125022888183594,0.8700027465820312,0.1399993896484375,4,-0.029966496349577154,1.3888991909633734,65.55000305175781,-1.5245700706646779,66.98000335693361,-1.800003814718994,66.76000213623047,-0.029966496349577154
6823,2019-02-25,65.34999847412111,66.05999755859375,65.23000335693361,66.05999755859375,7090500.0,-0.005932452119280618,1.33801485047438,-5.461646810258709,31.525129930693666,37.52914720971632,1.074230319781563,2.6382431621161686,1.1065444843701613,4.497354916438738,12.269608955903353,0.829994201660142,-1.471173108599885,-2.246002578735343,-5.529572199353154,1.0375670418824683,-3.8877873890442487,-0.6042177684264374,2.2738855354267713,4.724229699449173,-34.69430284050038,1.641784810308909,2,0.5149993896484233,1.8800010681152202,0.995002746582017,1.2600021362304545,0.8899993896484233,0,-0.023871424560346854,1.2105178621621984,65.73999786376953,1.3888991909633734,65.55000305175781,-1.5245700706646779,66.98000335693361,-0.023871424560346854
6824,2019-02-26,65.27999877929689,65.81999969482422,65.08999633789061,65.25,5957800.0,-0.0010711506726650555,-3.1713750108986876,-0.04225185630932336,38.48366744303031,37.565707356870334,0.8687522108809844,2.6362699007137707,1.1086014974371636,4.411259846686093,13.130294873027362,0.730003356933608,-1.5306614724187426,-2.184502029418937,-5.6221607342627635,1.25315667542489,-3.9033313818408573,-0.4656726769970163,2.124052134746478,8.636456639121223,-31.283258845753124,1.7188293524219145,2,1.1499977111816122,1.950000762939439,1.1750011444091655,1.3300018310546733,1.3800048828125,1,-0.015931386871551045,1.33801485047438,65.34999847412111,1.2105178621621984,65.73999786376953,1.3888991909633734,65.55000305175781,-0.015931386871551045
6825,2019-02-27,65.56999969482422,66.11000061035156,65.01000213623047,65.11000061035156,7645100.0,0.004442416068477284,-2.3333487463442264,15.333926754824883,33.50620838553479,36.60881503835815,0.6765476862324675,2.139344392675355,0.7780948923954867,3.95392914190397,13.396906321460778,1.0999984741210938,-1.5873569104334848,-1.6935012817382784,-5.077566015711568,1.6905634522350184,-3.3855336487249303,-0.0014689147516264711,1.6274081094449002,28.717868461207402,-9.112468099303861,1.6920323669866468,2,0.8199996948242188,1.6599998474121094,1.0575008392333984,1.0400009155273438,1.269996643066392,2,-0.029129172736032105,-3.1713750108986876,65.27999877929689,1.33801485047438,65.34999847412111,1.2105178621621984,65.73999786376953,-0.029129172736032105
6826,2019-02-28,65.01999664306639,65.66000366210939,64.73000335693361,65.19999694824219,7227300.0,-0.008388028890005339,-1.447411482437123,-0.3913057900585783,37.04126263072549,36.383781594811225,1.2095174901554486,2.435380705811184,1.3377494917560995,4.326436210108099,13.545721251173347,0.9300003051757812,-1.7318590134821505,-2.003004074096694,-5.301682426680159,1.2956742784867643,-3.6523432503884266,-0.35366489780496124,1.9831666380149358,21.01404806527937,-18.99531633822056,1.6493391762917293,2,1.230003356933608,2.210002899169936,1.6075038909912251,1.5900039672851705,2.5200042724609517,3,-0.020455215088037715,-2.3333487463442264,65.56999969482422,-3.1713750108986876,65.27999877929689,1.33801485047438,65.34999847412111,-0.020455215088037715
6827,2019-03-01,66.01000213623047,66.27999877929689,65.40000152587889,65.62000274658203,6002500.0,0.015226169552096547,-1.1204706314918609,-2.166659602424277,42.33193487764525,35.68243690205305,0.1822401271527383,1.1914252218654724,0.3836054566372411,3.20184947461982,13.515178005680983,1.2600021362304972,-1.5710665867224662,-0.8129985809326143,-3.821410062377524,2.195412900512295,-2.317204321655069,0.6912071597898404,0.8105712930543376,82.58081029331325,39.456753778689176,1.5042057407224536,3,0.23999786376953125,1.2199974060058594,0.6174983978271484,0.5999984741210938,1.3699951171875,4,-0.015149219324917085,-1.447411482437123,65.01999664306639,-2.3333487463442264,65.56999969482422,-3.1713750108986876,65.27999877929689,-0.015149219324917085
6828,2019-03-04,65.44999694824219,66.47000122070311,64.90000152587889,66.19999694824219,8409600.0,-0.008483641415925836,1.4340919306380797,-1.9230799327047223,39.073485741945184,35.904195601226235,0.4545655616093285,1.4642105360550346,0.9827310035490626,3.6277602048007367,13.484071909807938,1.5699996948242188,-1.5151747312590373,-1.1430034637451172,-3.7948610360259067,1.5088541085356724,-2.468932249885512,0.1829253223952776,1.1989420203538828,41.378992830991024,-1.6761559851332066,1.3259287861403957,3,0.5600051879882812,1.7800025939941406,1.1775035858154297,1.160003662109375,0.6399993896484233,0,0.006569905656616415,-1.1204706314918609,66.01000213623047,-1.447411482437123,65.01999664306639,-2.3333487463442264,65.56999969482422,0.006569905656616415
6829,2019-03-05,64.38999938964844,65.65000152587889,64.34999847412111,65.23000335693361,7405400.0,-0.016195532590047246,-1.8260757793128868,1.1200052897135606,44.241718797982855,36.71299814457559,1.2773510146634663,2.190754426086471,2.090970483707082,4.543583315805762,13.678171329584055,1.300003051757784,-1.4805467052094343,-1.9200008392333956,-4.200546478130619,0.3605447996638276,-3.060273658682007,-0.779728019784784,2.097603185900226,1.8868331935805953,-41.424863886143875,1.1402728194486116,3,1.2649993896484375,2.8400001525878906,2.2375011444091797,2.220001220703125,3.0100021362304545,1,0.028731146011138353,1.4340919306380797,65.44999694824219,-1.1204706314918609,66.01000213623047,-1.447411482437123,65.01999664306639,0.028731146011138353
6830,2019-03-06,62.91999816894531,64.58999633789061,62.7599983215332,64.44999694824219,9442500.0,-0.022829651104787074,1.0220999831394528,1.8214185157264384,34.43296277011605,37.01762718285579,2.358943852680426,3.4634360161194593,3.5899027384002125,5.857163024991621,14.658344284286887,1.8299980163574077,-1.7261303136614572,-3.1520019531249943,-5.795227761157236,-0.5087761450927459,-4.473614857141115,-1.8303890491088737,3.5500030517577983,4.312660980612939,-37.64843276411907,1.3216129040161235,3,1.6950016021728516,3.710000991821289,3.7075023651123047,3.69000244140625,3.3899993896484375,2,0.05944064847430308,-1.8260757793128868,64.38999938964844,1.4340919306380797,65.44999694824219,-1.1204706314918609,66.01000213623047,0.05944064847430308
6831,2019-03-07,62.52999877929688,63.18999862670898,61.959999084472656,62.93000030517578,7618500.0,-0.006198337587379643,1.6739173701756682,0.26143911439113926,30.124194905047204,36.75117394252453,2.5429201956629086,3.5453266545988456,4.059057670568016,6.114987269479506,16.012538180085713,1.229999542236321,-1.78710624450909,-3.23100128173828,-6.0078310568564675,-0.4541715066200922,-4.619416169297374,-1.842586394179186,3.6432022094726406,12.63856817816593,-25.91159702986052,1.388414887559095,3,1.6850013732910085,3.700000762939446,4.370000839233391,4.08000183105468,2.750000000000007,3,0.06892687738258418,1.0220999831394528,62.91999816894531,-1.8260757793128868,64.38999938964844,1.4340919306380797,65.44999694824219,0.06892687738258418
6832,2019-03-08,63.22999954223633,63.40999984741211,62.0,62.22999954223633,7639700.0,0.011194638998957007,1.073528256796329,-2.49999046329326,26.148822390011418,36.15380643800428,1.6197695494389563,2.6628802901831534,3.515033347923719,5.321945043083858,17.158561229966192,1.4099998474121094,-1.8656398952986422,-2.328500556945798,-5.226946744274457,0.5699456303828541,-3.7777236506101275,-0.8792774632814684,2.521881256103512,28.15964204454152,-3.65859169352715,1.4492230936643276,3,0.9850006103515625,3.0,3.8400020599365234,3.3800010681152344,2.200000762939453,4,0.06816386848796396,1.6739173701756682,62.52999877929688,1.0220999831394528,62.91999816894531,-1.8260757793128868,64.38999938964844,0.06816386848796396
6833,2019-03-11,64.33999633789061,64.54000091552734,63.06999969482422,63.36999893188477,5207900.0,0.01755490753898914,1.1459769058776685,0.9699974060058381,37.1549665141058,36.006173001457114,0.39273791422463944,1.3769659998068988,2.4907295102376708,4.107012652242602,17.691906084187554,1.470001220703125,-1.720665197911103,-1.0620035171508988,-3.862220511726605,1.7382134774248073,-2.4621120144387447,0.3381049801369471,1.032696289062514,64.49852787931904,36.383869408016395,1.400108497287852,3,-0.12499618530272016,1.8900032043457173,2.740003585815444,2.2700042724609517,0.20000457763673296,0,0.04724900666083909,1.073528256796329,63.22999954223633,1.6739173701756682,62.52999877929688,1.0220999831394528,62.91999816894531,0.04724900666083909
6834,2019-03-12,64.83000183105469,65.27999877929689,64.16000366210939,64.54000091552734,5235600.0,0.0076158769203333865,-1.133333333333391,0.29897081552154,38.906092407697344,36.606160115030725,-0.18753360006456887,0.7032811239082548,2.102904386375684,3.526788946524846,18.32455781203135,1.1199951171875,-1.5877618956239985,-0.4324979782104492,-3.03873389823832,2.1737379418174214,-1.7356159382243845,0.8706199818034861,-2.8700027465820312,86.44587380704488,60.437207036924995,1.303117960013937,3,-0.6150016784667969,1.279998779296875,2.339998245239258,1.779998779296875,-1.5800018310546875,1,0.019435361271767926,1.1459769058776685,64.33999633789061,1.073528256796329,63.22999954223633,1.6739173701756682,62.52999877929688,0.019435361271767926
6835,2019-03-13,65.75,65.94999694824219,64.87999725341797,65.19000244140625,6276300.0,0.014190932330108597,1.2291858727787137,1.9310199679040279,51.08930705543855,38.16705393999885,-1.2061535134545807,-0.19937359207506233,1.3320559013589133,2.4646423808854934,17.168838868413953,1.1199951171875,-1.3764868458821695,0.4700002670288086,-2.144809244149556,3.0848097782071804,-0.8374044885603809,1.777405022617991,-3.7236009216308616,94.98754247318716,64.46132901467553,1.3074047555891857,3,-1.5349998474121094,-0.11500167846679688,1.4575004577636719,0.8600006103515625,-2.799999237060547,2,0.025095080241503975,-1.133333333333391,64.83000183105469,1.1459769058776685,64.33999633789061,1.073528256796329,63.22999954223633,0.025095080241503975
6836,2019-03-14,64.79000091552734,65.30000305175781,64.34999847412111,65.04000091552734,7958500.0,-0.014600746531903463,1.4675306660325018,-0.44643051771117165,45.226151845467754,38.488633603090236,-0.31537535287606033,0.706263301788681,2.4115251918013882,3.2864848520032552,16.892933983617393,1.400001525878892,-1.3228475135369564,-0.4324987411498995,-3.036754642323416,2.171757160023617,-1.7346266917366506,0.8696292094368587,-2.606657922363283,70.63298914114198,37.14475558877683,1.3021279505867573,3,-0.5750007629394531,0.8449974060058594,2.5224990844726562,1.8199996948242188,-2.920001983642571,3,0.023460358413147198,1.2291858727787137,65.75,-1.133333333333391,64.83000183105469,1.1459769058776685,64.33999633789061,0.023460358413147198
6837,2019-03-15,65.62999725341797,65.79000091552734,64.73000335693361,64.73000335693361,11976800.0,0.01296490702301134,-1.3555661049134062,-3.599975585937443,51.34614679235587,39.852262608691426,-1.357723171290317,-0.20239166627092686,1.6745313774573134,2.3349662839977157,16.557967053522553,1.0599975585937358,-1.2233872821358034,0.44449787139892294,-2.1116965589706496,3.0006923017685025,-0.8335993437858633,1.7225950865837092,-3.295988102050785,88.88888888888889,49.62395911542908,1.278097215184789,3,-1.6749992370605469,-0.2649993896484375,1.6825027465820312,0.9800033569335938,-2.589996337890625,4,-0.005332903988547022,1.4675306660325018,64.79000091552734,1.2291858727787137,65.75,-1.133333333333391,64.83000183105469,-0.005332903988547022
6838,2019-03-18,65.01999664306639,65.90000152587889,64.83000183105469,65.79000091552734,8066900.0,-0.009294539629434606,1.1616035511166931,-0.8555661049133927,48.81169151331747,40.36003735483972,-0.9109262223336998,0.21628820108419688,2.324219258410821,2.843135802951153,16.754162037425573,1.0699996948242045,-1.1540816754714314,-0.037002754211442834,-2.328986861901157,2.2549813534782643,-1.1829948080562929,1.1089892996334072,-2.5413479798242093,48.044480815622485,4.702624147817666,1.1459920538448536,3,-1.0649986267089702,-0.054996490478501414,2.292503356933608,1.5900039672851705,-2.219997406005845,0,0.006305808724662798,-1.3555661049134062,65.62999725341797,1.4675306660325018,64.79000091552734,1.2291858727787137,65.75,0.006305808724662798
6839,2019-03-19,65.48999786376953,66.09999847412111,64.90000152587889,65.0,6860800.0,0.007228564210534527,-2.478278176450364,-0.6363573311138737,49.640279872276366,42.04973925507976,-1.3505033807611682,-0.3728533477318905,1.8034712658071328,2.287852168852112,16.960008050521218,1.199996948242216,-1.2019200708015205,0.4964986801147404,-1.663388342395379,2.656385702624867,-0.5834448311403264,1.5764421913698001,-2.8724952691273486,65.14282226562419,19.12696886462986,1.079943511255062,3,-1.4599990844726562,-0.5249977111816406,2.6300010681152344,1.1200027465820312,-1.3499984741210938,1,-0.014505985329520743,1.1616035511166931,65.01999664306639,-1.3555661049134062,65.62999725341797,1.4675306660325018,64.79000091552734,-0.014505985329520743
6840,2019-03-20,64.59999847412111,65.25,64.37999725341797,65.06999969482422,8408200.0,-0.013589852171010497,1.0963875356190826,-0.9591903464382738,48.167548329456636,44.05455630223635,-0.22030176542016022,0.34751723262235146,2.6213420475485947,3.0972259985743023,17.228699256942058,1.1100006103515625,-1.1938997303347776,-0.2745004653930465,-2.2257324421263434,1.6767315113402503,-1.2501164537596878,0.7011155229736019,-1.7735461267101869,14.285714285714285,-33.451317925808695,0.9756159883666472,3,-0.5499992370605611,0.2649993896484233,3.7450008392333842,2.0100021362304545,0.5500030517577841,2,-0.020897809690536118,-2.478278176450364,65.48999786376953,1.1616035511166931,65.01999664306639,-1.3555661049134062,65.62999725341797,-0.020897809690536118
6841,2019-03-21,64.91999816894531,65.01999664306639,63.0,64.13999938964844,9069500.0,0.004953555764438455,3.122460101206786,-1.6595675605480666,44.94900892122916,46.143465916816105,-0.18509180824227656,-0.023295214079979587,2.2465968958538696,2.756082700807667,17.148078608393423,2.019996643066392,-1.1732490763218948,0.0769994735717745,-1.848487403748436,2.002486350891985,-0.8857439650883236,1.0397429122318798,1.1800003051757955,61.93545529049521,17.83733502973047,0.9627434386601045,3,-0.3699989318847656,-0.05500030517578125,2.3100013732910156,1.69000244140625,0.0,3,-0.03034500094838599,1.0963875356190826,64.59999847412111,-2.478278176450364,65.48999786376953,1.1616035511166931,65.01999664306639,-0.03034500094838599
6842,2019-03-22,63.77000045776367,65.09999847412111,63.70000076293945,64.86000061035156,5911900.0,-0.017714074917083766,-1.2764198897769408,-1.3974382800579053,42.618640337865706,46.75054078612276,1.1729038190304095,1.0240516327490496,3.332192834959727,3.868295003958707,17.040412652819306,1.3999977111816548,-0.9360901235311161,-0.9744983673095646,-2.9083136235925764,0.9593168889734542,-1.9414059954510776,-0.007590739168058747,2.2679980468750074,24.838736670087478,-18.79354137890131,0.9669076281415083,3,0.779998779296875,1.0949974060058594,3.4599990844726562,2.8400001525878906,1.2700004577636719,4,-0.029794597965187575,3.122460101206786,64.91999816894531,1.0963875356190826,64.59999847412111,-2.478278176450364,65.48999786376953,-0.029794597965187575
6843,2019-03-25,63.790000915527344,63.9900016784668,62.93000030517578,63.79999923706055,7686800.0,0.00031363427348440887,4.435859815917916,0.009172770764724204,47.098652385773015,47.66082522813117,1.192037474240479,0.9288082040996528,3.2434714442395887,3.7923587063209396,17.15116742229917,1.0600013732910156,-0.5965834644963905,-0.8764980316162081,-2.833189852064635,1.0801937888322257,-1.8548439418404286,0.10184787860800526,2.1872376190185605,27.129372463886586,-20.88357284546157,0.9783459102242168,3,0.7249984741210938,1.0749969482421875,3.3799991607666016,2.8199996948242188,1.0800018310546875,0,-0.011757328566167846,-1.2764198897769408,63.77000045776367,3.122460101206786,64.91999816894531,1.0963875356190826,64.59999847412111,-0.011757328566167846
6844,2019-03-26,64.23999786376953,64.94999694824219,63.95000076293945,64.05000305175781,6332400.0,0.007054349299008278,-4.128193591298564,-19.00267073636017,57.081549456036825,48.326629939308745,0.7258813010480765,0.41835117063450866,2.7246970510499295,3.269952805820438,16.921659251616422,1.1599960327148438,-0.2418283461062174,-0.3745010375976534,-2.3177752531989597,1.568773178003653,-1.3461381453982995,0.5971360702029997,1.6153511416015647,56.465419435885124,2.80386646178421,0.9716371078006528,3,0.27500152587890625,0.625,2.6925010681152344,2.3700027465820312,1.0600051879882812,1,-0.022415919592069677,4.435859815917916,63.790000915527344,-1.2764198897769408,63.77000045776367,3.122460101206786,64.91999816894531,-0.022415919592069677
6845,2019-03-27,63.65999984741211,64.55999755859375,63.459999084472656,64.13999938964844,5919600.0,-0.009028612011902526,-1.4999934976830076,-2.526382363570654,55.94112604678641,49.51718262834416,1.093196702212282,0.89374264554624,3.2570965791704793,3.755231559966603,17.009614311134555,1.0999984741210938,-0.08898999836978305,-0.8589990615844698,-2.7922633543885382,1.0742652312195986,-1.825631207986504,0.1076330848175644,2.0783352099511774,33.640560286330846,-24.16872013559432,0.9666321464020332,3,0.8549995422363281,0.9650001525878906,3.2724990844726562,2.950000762939453,3.4699974060058594,2,0.007540049377738667,-4.128193591298564,64.23999786376953,4.435859815917916,63.790000915527344,-1.2764198897769408,63.77000045776367,0.007540049377738667
6846,2019-03-28,63.68999862670898,63.93999862670898,63.16999816894531,63.91999816894531,5256000.0,0.0004712343601755986,4.703697424377535,0.47916616996083466,52.601808099769094,49.656700551390074,0.9954339150242859,0.8000119181924603,3.1379244707816625,3.6913595550530047,16.996907670866175,0.7700004577636648,0.015364916967939735,-0.762500381469728,-2.7146098706883564,1.1896091077489075,-1.7385551260790422,0.2135543631395862,1.9360030405668098,35.02299367849579,-25.440560137796957,0.9760547446093173,3,0.8250007629394602,0.770000457763679,3.1075000762939524,2.7849998474121165,4.000003814697273,3,0.02292358189120214,-1.4999934976830076,63.65999984741211,-4.128193591298564,64.23999786376953,4.435859815917916,63.790000915527344,0.02292358189120214
6847,2019-03-29,65.01000213623047,65.62999725341797,64.65000152587889,64.90000152587889,9601400.0,0.020725444151100003,-2.213097531080268,-0.47826447514641557,53.70169136596587,50.200033868351014,-0.47133001442955447,-0.6311075488828521,1.7706169094271615,2.310804705327172,17.047587358328602,1.9399986267089915,-0.06685412272200608,0.6075031280517607,-1.2241465838579444,2.4391528399614586,-0.30832172790309187,1.5233279840066132,-2.0800018310546875,77.03719192752632,16.37831132210095,0.9158248559548491,3,-0.49500274658203125,-0.7950019836425781,1.5874977111816406,0.3999977111816406,1.3899993896484233,4,-0.0013844633799049433,4.703697424377535,63.68999862670898,-1.4999934976830076,63.65999984741211,-4.128193591298564,64.23999786376953,-0.0013844633799049433
6848,2019-04-01,65.87999725341797,66.23999786376953,65.25,65.54000091552734,5757300.0,0.01338248098137873,-1.1521735524853631,3.090858648910684,55.56732283878651,50.85859419796324,-1.3482924072524582,-1.5465276587654273,0.8298914834259676,1.3985938393586537,16.718632746306465,1.2299957275390625,0.012809998277219847,1.455998229980466,-0.43650622519247406,3.348502685153406,0.5097460023939959,2.402250457566936,-2.8959970092773446,88.27359458834815,29.60111489744321,0.9462522275864713,4,-1.2949981689453125,-1.6649971008300781,0.7175025939941406,-0.4699974060058594,0.19000244140625,0,-0.012750400317405042,-2.213097531080268,65.01000213623047,4.703697424377535,63.68999862670898,-1.4999934976830076,63.65999984741211,-0.012750400317405042
6849,2019-04-02,66.23999786376953,66.77999877929689,65.69000244140625,65.69000244140625,6932100.0,0.005464490366730912,-2.9636560362885285,1.6176510187595368,52.762111358352385,51.36910120117388,-1.7776570880567277,-1.855981865718178,0.3847994382296065,0.9958068925178765,16.165384359423772,1.0899963378906392,-0.03766480986246279,1.7234989166259709,-0.33552708619090765,3.7825249194428423,0.6939859152175387,2.75301191803441,-3.1257577148437505,85.04152841473433,29.683624389300604,1.029513001408436,4,-1.3849983215332031,-1.8699989318847656,0.30750083923339844,-0.8299980163574219,-0.1100006103515625,1,-0.020682294102802645,-1.1521735524853631,65.87999725341797,-2.213097531080268,65.01000213623047,4.703697424377535,63.68999862670898,-0.020682294102802645
6850,2019-04-03,66.66000366210939,66.77999877929689,66.18000030517578,66.68000030517578,6687000.0,0.006340667449954429,4.454690480318481,-0.036357835453372046,61.22451409515599,53.177490664943534,-2.0950366809603906,-2.08850843736154,-0.09686189018998448,0.5227280446623155,14.755420946579811,0.599998474121108,0.0005735622717963906,1.9565044403076257,-0.17024049306172628,4.083249373676978,0.8931319736229568,3.0198769069923017,-3.3258179953613407,96.67603609696305,41.463701187777545,1.0633724666846742,4,-1.805004119873061,-2.2900047302246236,0.16999435424803266,-1.2500038146972798,-1.0900039672851705,2,-0.020402048239379633,-2.9636560362885285,66.23999786376953,-1.1521735524853631,65.87999725341797,-2.213097531080268,65.01000213623047,-0.020402048239379633
6851,2019-04-04,66.83999633789061,67.23999786376953,66.52999877929689,66.62999725341797,5713800.0,0.0027001600043945473,-2.4634436814977794,-10.501716901952575,57.88787859798008,54.87407269384512,-2.206023097557093,-2.033299432102112,-0.3280182941881975,0.25616005517004226,13.012230429965104,0.709999084472642,-0.0015446601483262157,1.9209972381591598,-0.15118294405367294,3.9931774203719925,0.8849071470527434,2.957087329265576,-3.29906188438963,84.55590380468676,32.21530360016913,1.0360900911064175,4,-1.7549972534179545,-2.239997863769517,-0.029996871948227977,-1.4299964904785014,-2.6699981689452983,3,0.004338733264755756,4.454690480318481,66.66000366210939,-2.9636560362885285,66.23999786376953,-1.1521735524853631,65.87999725341797,0.004338733264755756
6852,2019-04-05,67.54000091552734,68.06999969482422,66.91000366210939,67.19999694824219,5401100.0,0.010472839856215055,-1.521756437367879,1.6190735694823983,66.23715242479253,57.00057269818063,-2.587072778976676,-2.523220538113563,-1.0595346013802214,-0.5176478867027328,11.544714425616712,1.230003356933608,0.10668779465042633,2.4055017471313533,0.18197698333919732,4.6290265109235165,1.2937393652352682,3.5172641290274385,-3.7031413892048803,81.20571501232337,27.151745021903324,1.1117623818960807,4,-1.9200019836425781,-2.5250015258789062,-0.8000011444091797,-2.1300010681152344,-2.4599990844726562,4,0.0022209286918208893,-2.4634436814977794,66.83999633789061,4.454690480318481,66.66000366210939,-2.9636560362885285,66.23999786376953,0.0022209286918208893
6853,2019-04-08,67.37999725341797,67.80999755859375,66.90000152587889,67.38999938964844,5308400.0,-0.0023690207275758324,1.141170979526292,-0.029417704476607204,62.68456485807277,57.62312996507351,-2.0833624828600676,-2.2385624803987128,-0.96707909641745,-0.4219503132714948,10.935620282651668,0.909996032714858,0.2400864717089206,2.0934980392456026,-0.3097122218764241,4.496708300367629,0.8918929086845822,3.295103169806623,-3.1198237102453277,71.00826732403488,17.59865538131639,1.201605130561014,4,-1.7599983215332031,-2.3649978637695312,-0.6399974822998047,-1.9699974060058594,-2.0799942016601562,0,-0.01454431236993503,-1.521756437367879,67.54000091552734,-2.4634436814977794,66.83999633789061,4.454690480318481,66.66000366210939,-0.01454431236993503
6854,2019-04-09,66.08999633789061,67.62000274658203,65.94000244140625,67.26999664306639,5908000.0,-0.019145161295801683,-1.270288939866528,117.97482837528604,59.490434098054564,58.01749752632553,-0.5624943764054677,-0.8952246095920344,0.270906514966228,0.8066077446731441,10.591470561043,1.6800003051757812,0.48119024842095826,0.7404973983764478,-1.6783357855406251,3.1593305822935207,-0.4689191935820958,1.9499139903349914,-1.4488401795528176,7.041976051549749,-49.19671224717138,1.2094165919585365,4,-0.46999740600584516,-1.0749969482421733,0.5300045013427876,-0.6799964904785014,-0.3099975585937216,1,-0.00030256686600738103,1.141170979526292,67.37999725341797,-1.521756437367879,67.54000091552734,-2.4634436814977794,66.83999633789061,-0.00030256686600738103
6855,2019-04-10,67.40000152587889,67.56999969482422,66.77999877929689,67.23000335693361,7451400.0,0.019821535188030204,2.0980761750889547,-0.1440662076099717,64.02716201322706,59.28698129448752,-1.4373409105857462,-2.1874283357663984,-1.1311235166483442,-0.5647123434861356,10.706175655097496,1.480003356933608,0.7084835245462671,1.9680025100707894,-0.6153089457998675,4.551313965941453,0.6763467821354539,3.259658238006125,-2.4159610138924563,68.54464634307897,12.48844696813552,1.2916557279353316,4,-1.0400009155273295,-2.3850021362304545,-0.9575023651122905,-1.9900016784667827,-1.0400009155273295,2,-0.018842792933369434,-1.270288939866528,66.08999633789061,1.141170979526292,67.37999725341797,-1.521756437367879,67.54000091552734,-0.018842792933369434
6856,2019-04-11,66.30999755859375,68.0,66.02999877929689,67.83999633789061,5994400.0,-0.016172165320599063,1.129724023028308,-9.000089758550923,64.46465913025872,60.48286660163117,0.07084347196546048,-1.030548075632126,-0.15544496539891384,0.4629236898192062,10.37921861479039,1.9700012207031108,0.7763542472672924,0.8019987106323185,-1.7912035877371864,3.3952010090018234,-0.4946024385524339,2.098599859817071,-1.0173611283235289,17.37068517782243,-40.87313377599764,1.2966011491847542,4,0.3500022888183594,-1.2949981689453125,-0.6874980926513672,-0.8999977111816406,-0.4499969482421875,3,-0.011159672613705762,2.0980761750889547,67.40000152587889,-1.270288939866528,66.08999633789061,1.141170979526292,67.37999725341797,-0.011159672613705762
6857,2019-04-12,65.27999877929689,66.83999633789061,65.08000183105469,66.76000213623047,6975400.0,-0.015533084259077512,1.1463455481794231,0.9673232272863266,57.60978837215835,60.70980721645027,1.2775130756403854,-0.02963409235837844,0.7400997440017107,1.436226743633668,10.6099322158779,1.7599945068359233,0.8908584879667245,-0.21050014495848757,-2.8049594937716904,2.3839592038547153,-1.507729819365096,1.086729529448121,2.7900009155273295,6.849214851201071,-53.04473172015288,1.2972296744066028,4,1.295001983642564,-0.24499893188477984,-0.057498931884779836,0.13000106811522016,1.2399978637695028,4,-0.01700368613829706,1.129724023028308,66.30999755859375,2.0980761750889547,67.40000152587889,-1.270288939866528,66.08999633789061,-0.01700368613829706
6858,2019-04-15,65.43000030517578,65.95999908447266,64.5,65.40000152587889,4766400.0,0.00229781753498548,1.6789064031133634,-0.0202693994958523,56.26976183298163,61.09954615807574,1.1811804312557825,-0.15530691026401655,0.45332548104669,1.2390871331205346,11.058785096456702,1.4599990844726562,1.0687231416031864,-0.08099880218506428,-2.6662677700192035,2.504270165649075,-1.3736332861021339,1.2116356817320053,2.5801994323730497,26.571437290736604,-32.36176131374865,1.292634483917068,4,0.8549995422363281,0.06999969482421875,-0.20750045776367188,-0.020000457763671875,1.0699996948242188,0,-0.005349204837057142,1.1463455481794231,65.27999877929689,1.129724023028308,66.30999755859375,2.0980761750889547,67.40000152587889,-0.005349204837057142
6859,2019-04-16,64.54000091552734,66.15000152587889,64.34999847412111,65.84999847412111,5820700.0,-0.013602313701625235,-1.1301780490447493,-43.66836215664306,54.489794726772715,60.351244006033156,2.016759495300505,0.695532209704723,1.193390305400996,2.0952954040987635,11.626042525185218,1.800003051757784,1.1282631304577393,-0.9234983444213896,-3.5450465409707306,1.6980498521279515,-2.234272442696067,0.38727575385328805,3.329790832519535,5.205544163724278,-54.57540730888295,1.310774098274671,4,1.6699981689453125,0.9599990844726562,0.6824989318847656,0.8699989318847656,2.6299972534179688,1,0.011775675944368125,1.6789064031133634,65.43000030517578,1.1463455481794231,65.27999877929689,1.129724023028308,66.30999755859375,0.011775675944368125
6860,2019-04-17,63.25,64.69999694824219,63.1500015258789,64.58000183105469,7888400.0,-0.019987618488195413,-1.026139423556388,1.0152704654521625,48.01085910923161,59.25379739617222,3.097967299520519,1.9807637253390595,2.391779367900739,3.3506864388731117,12.126545255221362,1.5499954223632884,1.0686325692034018,-2.1459993362426815,-4.925899621092384,0.6339009486070211,-3.5359494786675327,-0.7560491938178302,4.408604151611328,2.061824857361882,-58.33715626449839,1.3899501424248515,4,2.3600006103515625,2.25,1.9125003814697266,2.1599998474121094,3.6399993896484375,2,0.03999998070034616,-1.1301780490447493,64.54000091552734,1.6789064031133634,65.43000030517578,1.1463455481794231,65.27999877929689,0.03999998070034616
6861,2019-04-18,62.95000076293945,63.61000061035156,61.56000137329102,63.61000061035156,11552900.0,-0.004743070941668703,5.212120336386997,0.49623980358638414,39.741041646640134,56.30978508748861,3.1158018231965485,2.240478959617775,2.560297330897214,3.6272327105835984,12.10357569127859,2.0499992370605398,1.0011334455506926,-2.347498703002927,-5.33059331626545,0.6355959102596032,-3.8390460096341883,-0.8559513963716654,4.3479151786132775,26.325771122280646,-30.64799882773544,1.4915473066312646,4,1.8299999237060547,1.864999771118164,1.9749984741210938,2.5349998474121094,1.020000457763679,3,0.0541699730910834,-1.026139423556388,63.25,-1.1301780490447493,64.54000091552734,1.6789064031133634,65.43000030517578,0.0541699730910834
6862,2019-04-22,61.86999893188477,63.33000183105469,61.54999923706055,62.77999877929688,11480600.0,-0.01715650227109311,-1.296778671155685,1.378787966361298,30.43906897741364,52.72695221185982,3.695559662902589,3.3421951368717018,3.5409470965733973,4.679658415863564,12.145988631563013,1.7800025939941406,0.7740453926233215,-3.3325004577636648,-6.625349500654615,-0.039651414872707846,-4.978924979209147,-1.6860759363181899,4.854125552841786,6.956511643528504,-44.15543082999122,1.646424521445478,4,2.9050006866455007,2.94000053405761,3.055000305175774,4.130001068115227,1.5,0,0.06449008804508871,5.212120336386997,62.95000076293945,-1.026139423556388,63.25,-1.1301780490447493,64.54000091552734,0.06449008804508871
6863,2019-04-23,63.040000915527344,63.349998474121094,61.88999938964844,62.06999969482422,10286600.0,0.018910651427854086,-1.1954843224762801,-1.0659355861010853,35.53349442868972,50.06507002637484,2.0620323952725528,2.2273199460131963,2.277014864744956,3.4830152531196887,11.75562362593801,1.479999542236321,0.5801092518861992,-2.1249984741210994,-5.5015954250452666,1.2515984768030677,-3.81329694958319,-0.4366999986590159,3.0632285394792973,32.39132471930901,-13.832716406493383,1.6882984754620844,4,1.7349987030029297,1.769998550415039,1.6199970245361328,2.9599990844726562,0.2999992370605469,1,0.05520297710975908,-1.296778671155685,61.86999893188477,5.212120336386997,62.95000076293945,-1.026139423556388,63.25,0.05520297710975908
6864,2019-04-24,62.79999923706055,63.18999862670898,62.20000076293945,63.15999984741211,6130200.0,-0.003807133169118959,3.7142960944597077,-0.3711341827906245,32.26103569576557,46.535500435545785,1.9961904778895558,2.481117314161807,2.413525078958031,3.686726113559928,12.12028664256476,0.9899978637695241,0.2184416722521263,-2.2930002212524414,-5.811091845065178,1.2250914025602881,-4.052046033158803,-0.5339544093460731,2.7568425917925623,39.68256851625122,-0.15304021672466916,1.7590458119063659,4,1.9750003814697266,2.010000228881836,1.6599998474121094,3.200000762939453,-0.5499992370605469,2,0.05891721031671526,-1.1954843224762801,63.040000915527344,-1.296778671155685,61.86999893188477,5.212120336386997,62.95000076293945,0.05891721031671526
6865,2019-04-25,64.13999938964844,64.33000183105469,62.04999923706055,62.47000122070313,7944700.0,0.02133758230680205,1.2243894632635897,-4.638875937778135,38.78741025657276,43.68247278291401,0.16218354005073365,1.2426316965211015,1.055038835354523,2.289916236645567,11.86610111247479,2.2800025939941406,-0.09306580215675808,-0.9770000457763643,-4.460307683408232,2.506307591855496,-2.718653864592298,0.7646537730395693,0.9360213281895682,93.16538618285007,56.549918661765005,1.7416538188159314,4,0.05499839782714844,0.6700000762939453,0.3575000762939453,2.0900001525878906,-0.5099983215332102,3,0.04724039301730776,3.7142960944597077,62.79999923706055,-1.1954843224762801,63.040000915527344,-1.296778671155685,61.86999893188477,0.04724039301730776
6866,2019-04-26,65.15000152587889,65.31999969482422,64.30999755859375,64.43000030517578,8144600.0,0.015746837322132334,-1.1041564014940792,0.431138928228784,40.323905847874364,41.76181916910468,-1.1506738244640147,0.3664032415656777,0.020497271115402782,1.2204171713358676,11.162094078059335,1.1800003051757812,-0.28216456918622157,-0.03999805450440874,-3.4579685164489433,3.3779724074401187,-1.748983285476669,1.6689871764678585,-3.600002288818345,95.49076529698439,61.850588657629956,1.7089852309722648,4,-1.3000011444091726,-0.3400020599365092,-0.692502975463853,1.079998016357436,-0.8300018310546733,4,0.02670756443617872,1.2243894632635897,64.13999938964844,3.7142960944597077,62.79999923706055,-1.1954843224762801,63.040000915527344,0.02670756443617872
6867,2019-04-29,64.91999816894531,65.59999847412111,64.80999755859375,65.05999755859375,5252500.0,-0.0035303661020209542,-3.3888865341415615,-0.19444326707074516,40.09663883355227,39.96480550250141,-1.0919355187954807,0.6211654759041636,0.20892027518023326,1.353056031689718,11.608809424392733,0.790000915527358,-0.6612903608915133,-0.2655012130737333,-3.6847063075369704,3.1537038813894966,-1.9751037603053447,1.4441013341578852,-3.2945989227294916,81.67114628082317,50.57841225244064,1.7096025472316165,4,-1.069997787475593,-0.10999870300292969,-0.21249961853027344,1.3100013732910156,-0.4799957275390625,0,-0.014633348352382058,-1.1041564014940792,65.15000152587889,1.2243894632635897,64.13999938964844,3.7142960944597077,62.79999923706055,-0.014633348352382058
6868,2019-04-30,65.04000091552734,65.26000213623047,63.95000076293945,64.94999694824219,7164900.0,0.0018484711948041355,3.943341634398077,-0.6428882833787466,45.33336317268237,38.9474242187136,-1.4226883405089126,0.4585139186755498,0.008544264189438877,1.1526426849026166,12.487081576643657,1.3100013732910156,-0.989652799976767,-0.10349864959717081,-3.5073861899036984,3.3003888907093497,-1.8054424197504346,1.598445120556093,-3.255617700195309,84.22541749452745,48.021240573191605,1.701943770153261,4,-1.4650020599365163,-0.23000144958496094,-0.3325023651123047,1.1899986267089844,-1.3100013732910156,1,-0.025676536902444647,-3.3888865341415615,64.91999816894531,-1.1041564014940792,65.15000152587889,1.2243894632635897,64.13999938964844,-0.025676536902444647
6869,2019-05-01,64.87000274658203,65.61000061035156,64.45999908447266,64.81999969482422,5779700.0,-0.0026137479482218895,-1.9870003765134852,0.5555649741459693,37.48766168102989,37.77818006002452,-1.3420919421539992,0.5487475639914265,0.12129394013412309,1.2613423041327962,12.978945455895142,1.1500015258789062,-1.200561830888887,-0.20499706268310547,-3.5709031187969202,3.1609089934307164,-1.88795009074002,1.477955965373802,-2.9329949208984303,79.2135511710366,45.15456437246214,1.6829530280569094,5,-1.2900028228759766,-0.06000328063964844,-0.18000411987304688,1.3599967956542969,0.4799957275390767,2,-0.023585671793034613,3.943341634398077,65.04000091552734,-3.3888865341415615,64.91999816894531,-1.1041564014940792,65.15000152587889,-0.023585671793034613
6870,2019-05-02,65.30000305175781,65.38999938964844,64.19999694824219,64.70999908447266,5735800.0,0.0066286463229483505,2.090928907604657,11.799359169972536,44.656120623397385,38.32429994633088,-1.6212056567422124,0.012264104051382674,-0.36923093883207514,0.7617025996189568,13.556313804212428,1.19000244140625,-1.4094067816489755,0.29300327301025675,-2.9920568854028176,3.578063431423324,-1.3495268061962804,1.935533352216794,-3.1426156589941314,81.32544656091221,43.290174640557474,1.6425300792065345,5,-1.7200031280517578,-0.4900035858154297,-0.6100044250488281,0.9299964904785156,0.8199996948242188,3,-0.04670754838005642,-1.9870003765134852,64.87000274658203,3.943341634398077,65.04000091552734,-3.3888865341415615,64.91999816894531,-0.04670754838005642
6871,2019-05-03,67.12999725341797,67.73999786376953,65.90000152587889,65.97000122070311,8822500.0,0.02802441219198215,-1.8307735646417,1.9660817503523962,59.02437608346624,41.500445180336726,-3.124485647175007,-1.8918880746894615,-2.1936326703634563,-1.0954236692955561,13.81434636162072,2.4399948120117188,-1.4966599499663218,2.10849742889404,-1.2129871163671453,5.429981974155233,0.4477551562634403,3.769239701524633,-4.765453067599012,83.90498477642737,40.1930125657789,1.6607422726305958,5,-2.3149986267089844,-2.319997787475586,-2.55999755859375,-0.8999977111816406,-1.0299987792968608,4,-0.052137588686174685,2.090928907604657,65.30000305175781,-1.9870003765134852,64.87000274658203,3.943341634398077,65.04000091552734,-0.052137588686174685
6872,2019-05-06,67.69000244140625,67.80000305175781,66.04000091552734,66.33000183105469,6304700.0,0.008342100564584287,1.2278482235120283,1.1724183290253272,60.60037402601868,44.285654024484394,-3.0978789833371962,-2.5719442497513683,-2.7475478121509695,-1.669041595164714,13.594090216541698,1.7600021362304688,-1.3833810635372998,2.6610025405883846,-0.685013675875183,6.007018757051952,0.9879944323566008,4.334010648820168,-4.895421961351246,97.14284298814472,49.145098782192896,1.6730081082317838,5,-2.7650012969970703,-2.880002975463867,-3.202503204345703,-1.4600028991699219,-0.9100036621093608,0,-0.04978582693211109,-1.8307735646417,67.12999725341797,2.090928907604657,65.30000305175781,-1.9870003765134852,64.87000274658203,-0.04978582693211109
6873,2019-05-07,66.40000152587889,67.5,65.93000030517578,67.05000305175781,7281300.0,-0.019057480706164975,1.0258120406967872,-0.477942083945752,58.40867294216976,47.19094705186263,-1.4316977629775636,-1.432575456764269,-1.453748440655417,-0.4039654069208467,13.341722543395388,1.7600021362304688,-1.157829949573383,1.4200014114379798,-1.8076620353317736,4.647664858207726,-0.19383031194689693,3.0338331348228564,-3.1048787886536076,61.111134658584774,7.382366678397034,1.613831723384874,5,-1.4750003814697124,-1.5900020599365092,-2.035001754760728,-0.17000198364256391,0.5899963378906392,1,-0.029518057822765953,1.2278482235120283,67.69000244140625,-1.8307735646417,67.12999725341797,2.090928907604657,65.30000305175781,-0.029518057822765953
6874,2019-05-08,66.06999969482422,66.44000244140625,65.20999908447266,66.18000030517578,6509500.0,-0.0049699069799878925,2.9047422980042628,0.16923131096164987,63.960375546992914,49.98794319524264,-0.6582929389447401,-1.1638180951325694,-1.1214478431690793,-0.1077664616792191,13.642611810489406,1.2300033569335938,-0.7068977456260654,1.0909994125366183,-2.135228343072285,4.317227168145521,-0.5221144652678333,2.70411329034107,-2.32438892614568,51.94443267070741,-7.976171458885368,1.6131138778044511,5,-0.19499778747558594,-1.260000228881836,-1.6700000762939453,0.15999984741210938,0.29000091552734375,2,-0.03541698446187824,1.0258120406967872,66.40000152587889,1.2278482235120283,67.69000244140625,-1.8307735646417,67.12999725341797,-0.03541698446187824
6875,2019-05-09,66.12999725341797,66.48999786376953,64.76000213623047,65.56999969482422,6116700.0,0.0009080907956844353,1.7031209021767637,-5.090858648911083,66.12572313765824,52.85481178299641,-0.45407445029273674,-1.3953815336280115,-1.187751089507742,-0.18894713467373947,13.958652898164914,1.7299957275390625,-0.35697075734863404,1.2144971847534123,-1.8573955195138154,4.28638988902064,-0.3214491673802087,2.750443536887026,-1.9789472564314963,45.06561528287729,-18.315321711660772,1.5359463521336156,5,-0.25499534606933594,-1.319997787475586,-1.5174980163574219,0.10000228881835938,0.9700012207031392,3,-0.011794931372941297,2.9047422980042628,66.06999969482422,1.0258120406967872,66.40000152587889,1.2278482235120283,67.69000244140625,-0.011794931372941297
6876,2019-05-10,65.56999969482422,66.27999877929689,64.12000274658203,66.04000091552734,5953400.0,-0.008468132191927547,3.5473746767534555,-0.839291553133515,69.8072680949851,56.1559928120445,0.19195081566731176,-0.9419600604549174,-0.622965493850927,0.3748174011085297,14.830824640575996,2.159996032714858,0.07099396302588445,0.6914995193481417,-2.327034785325111,3.7100338240214015,-0.8177676329884918,2.200766671684768,2.2300033569335938,39.40208771729778,-29.8307831509181,1.5092671523366297,5,0.30500221252441406,-0.7600002288818359,-0.9575004577636719,0.6599998474121094,2.6299972534179688,4,0.008388028890005117,1.7031209021767637,66.12999725341797,2.9047422980042628,66.06999969482422,1.0258120406967872,66.40000152587889,0.008388028890005117
6877,2019-05-13,64.16999816894531,64.52999877929689,63.15999984741211,64.41999816894531,8146000.0,-0.02135125106595681,4.829767547561555,0.5319135121096032,55.9038473803374,57.3304910573395,1.6476441640918011,0.3906479326443133,0.7337389290192107,1.7776683748944606,15.311873274096891,2.4099998474121094,0.31896019449652613,-0.6530019760131864,-3.6812558867316625,2.3752519347052967,-2.1671289313724316,0.8611249793460587,3.5564048767089815,23.27184990836816,-48.53011802979534,1.5141269553592416,5,1.3100032806396484,0.6400012969970703,0.6725006103515625,2.0600013732910156,4.090003967285156,0,0.030076365283578932,3.5473746767534555,65.56999969482422,1.7031209021767637,66.12999725341797,2.9047422980042628,66.06999969482422,0.030076365283578932
6878,2019-05-14,65.08000183105469,65.61000061035156,64.09999847412111,64.23999786376953,6810900.0,0.014181138975780216,-1.696425773666435,-3.360015869140625,61.132815046582884,59.95773032017874,0.8313351103862203,-0.57647746979913,-0.19182680344438552,0.8803056197222645,15.182978349596537,1.5100021362304545,0.5071018772058267,0.27450160980224325,-2.7430088324252466,3.292012052029733,-1.2342536113115017,1.7832568309159882,2.463745086669917,57.6577515725612,-17.454987675882485,1.5087552211137454,5,0.39999961853027344,-0.30500221252441406,0.23749732971191406,1.1499977111816406,3.4899978637695312,1,0.026121648746343595,4.829767547561555,64.16999816894531,3.5473746767534555,65.56999969482422,1.7031209021767637,66.12999725341797,0.026121648746343595
6879,2019-05-15,65.30000305175781,65.77999877929689,64.38999938964844,64.66999816894531,5381500.0,0.003380473486682467,-1.3361286351746662,0.7500022706424101,56.35966196466727,61.25812380254206,0.7585092814451428,-0.7764298372717349,-0.39098239961577974,0.6845719007428102,15.158784688615965,1.3899993896484517,0.7337639296045353,0.4565027236938448,-2.566067358492404,3.4790728058800937,-1.0547823173992725,1.9677877647869693,2.0683939831542943,64.26439877242281,-8.21099891217824,1.5112850410931236,5,0.17999839782714844,-0.5250034332275391,0.017496109008789062,0.9299964904785156,4.079994201660156,2,0.02588047064365684,-1.696425773666435,65.08000183105469,4.829767547561555,64.16999816894531,3.5473746767534555,65.56999969482422,0.02588047064365684
6880,2019-05-16,65.77999877929689,66.70999908447266,65.48999786376953,65.58999633789061,7535400.0,0.007350623355386832,-5.256426307758519,0.3015888393722598,53.66703703407663,60.66286390816542,0.3953349367313592,-1.1142966013664903,-0.7967353353431861,0.2302843828093586,14.4451472290556,1.4099960327148438,0.8883341081592135,0.8099985122680806,-2.1427311221251415,3.7627281466613027,-0.6663663049285304,2.2863633294646917,1.420062368115211,73.80280267480222,4.063598120283572,1.4763648171966097,5,-0.2999973297119283,-1.0049991607666158,-0.46249961853028765,0.4500007629394389,3.0599975585937216,3,0.008817297686500192,-1.3361286351746662,65.30000305175781,-1.696425773666435,65.08000183105469,4.829767547561555,64.16999816894531,0.008817297686500192
6881,2019-05-17,66.36000061035156,67.22000122070311,65.59999847412111,65.76999664306639,6660900.0,0.008817297686500192,-2.4838757311501145,3.105244137487564,58.05370273019601,60.3799004308518,-0.3412649333592128,-1.5027794042476046,-1.2816512075456927,-0.2935506858292882,13.008366376742526,1.6200027465820028,1.1769145833237928,1.2195003509521456,-1.634258256683566,4.073258958587864,-0.20737895286571018,2.6463796547700014,-3.200000762939453,78.8177261217417,10.15045953230144,1.4268793038178578,5,-1.0300006866455078,-1.585000991821289,-0.6725006103515625,-0.13000106811523438,2.1200027465820455,4,0.011151263667319888,-5.256426307758519,65.77999877929689,-1.3361286351746662,65.30000305175781,-1.696425773666435,65.08000183105469,0.011151263667319888
6882,2019-05-20,65.86000061035156,66.23000335693361,65.56999969482422,65.98999786376953,4473900.0,-0.007534659364092922,1.1639172034268734,-0.22033284626226307,54.3991401377384,59.934396785914984,-0.14320961617346484,-0.7257409963344941,-0.7129813952533368,0.2934904547136341,11.48157070086796,0.7900009155273438,1.3429850612875498,0.5200002670288058,-1.8952670738520254,2.93526760790963,-0.6876334034116098,1.7276339374692213,-2.6188007354736342,56.41027522038422,-9.863962354302743,1.2076336704404134,5,-0.6700000762939453,-1.1849994659423828,-0.022500991821289062,0.3699989318847656,0.8199996948242188,0,0.035529856000682036,-2.4838757311501145,66.36000061035156,-5.256426307758519,65.77999877929689,-1.3361286351746662,65.30000305175781,0.035529856000682036
6883,2019-05-21,66.51999664306639,66.72000122070311,65.80999755859375,66.22000122070311,5118200.0,0.010021196881238703,1.5999934605616972,-2.307705851282352,58.40975691700829,59.31766138258335,-0.8765756147182913,-1.1717322536253363,-1.3310065704587828,-0.31753489732420803,9.999011844725478,0.9100036621093608,1.2108668334728918,1.0059965133666822,-1.2043179650448792,3.2163109917782506,-0.09916072583909852,2.111153752572463,-3.199220741271958,75.26487191791519,10.188364778479084,1.105157239205784,5,-1.3299961090087749,-1.8449954986572124,-0.7149963378906108,-0.2899971008300639,0.5600051879882955,1,0.026157630501706386,1.1639172034268734,65.86000061035156,-2.4838757311501145,66.36000061035156,-5.256426307758519,65.77999877929689,0.026157630501706386
6884,2019-05-22,66.5,66.80000305175781,65.73000335693361,66.26000213623047,5764800.0,-0.0003006110053446198,1.5476062887711852,0.8000050863406323,56.38296663517512,58.235132882307454,-0.8819113323481531,-0.906821397217243,-1.284202842887595,-0.2437158500015073,8.45415321687953,1.0699996948242045,0.9952820507900526,0.8009998321533232,-1.0416511506319068,2.6436508149385602,-0.12032565923929894,1.7223253235459453,-3.101239591827394,58.38151308681224,-4.447954890057176,0.9213254913926178,5,-1.3099994659423828,-1.8249988555908203,-0.6075000762939453,-0.2700004577636719,1.05999755859375,2,0.03112781495976269,1.5999934605616972,66.51999664306639,1.1639172034268734,65.86000061035156,-2.4838757311501145,66.36000061035156,0.03112781495976269
6885,2019-05-23,67.16999816894531,67.45999908447266,66.37000274658203,66.75,6707200.0,0.010075160435267794,1.17999267578125,1.7500079473567092,50.24272406491283,56.06129465674387,-1.5520900982934762,-1.4104976097596733,-1.948714614438444,-0.8385240536816525,7.992240713764676,1.089996337890625,0.9050613350622569,1.319498062133789,-0.4812199013108227,3.120216025578401,0.4191390804114832,2.219857043856095,-3.6948129445220985,84.6560312603441,23.480715563669207,0.9003589817223036,5,-1.8599987030029297,-2.494997024536133,-1.3149986267089844,-0.9399986267089844,0.660003662109375,3,0.03290158023994705,1.5476062887711852,66.5,1.5999934605616972,66.51999664306639,1.1639172034268734,65.86000061035156,0.03290158023994705
6886,2019-05-24,66.88999938964844,67.47000122070311,66.44999694824219,67.30000305175781,4197900.0,-0.004168509556790934,1.7200113932292318,-0.9762034514078111,44.97484980811475,54.84696159316357,-1.190334795582345,-1.047146528819951,-1.6354215556561371,-0.49489810539111545,8.284921881100923,1.0200042724609233,0.7686359705495391,0.9524993896484375,-0.8736706313878528,2.778669410684728,0.03941437913029233,1.8655844001665827,-3.255421610823248,69.47361235479117,12.317211528307965,0.9130850105181461,5,-1.1049995422363281,-2.214998245239258,-1.3349990844726562,-0.779998779296875,1.9499969482421733,4,0.029152294304609416,1.17999267578125,67.16999816894531,1.5476062887711852,66.5,1.5999934605616972,66.51999664306639,0.029152294304609416
6887,2019-05-28,63.97000122070313,65.79000091552734,63.95000076293945,65.30999755859375,9821600.0,-0.04365373292853092,-1.6666721952244319,3.2682545589877012,37.33053615056421,52.202263938050386,1.8978942211128853,1.8951989057593366,1.2575469791878717,2.45818278861406,8.456593789896678,2.9399986267089844,0.5242616580846544,-1.9199989318847557,-3.900502708969732,0.06050484520022792,-2.910250820427244,-0.9297470433422674,-0.10529803536526572,0.5681947489400544,-53.771023120995444,0.9902518885424912,5,1.739999771118157,0.7049999237060476,0.8274993896484304,1.4649982452392507,5.029998779296868,1,0.07050182976658848,1.7200113932292318,66.88999938964844,1.17999267578125,67.16999816894531,1.5476062887711852,66.5,0.07050182976658848
6888,2019-05-29,63.36999893188477,63.72999954223633,62.84000015258789,63.61000061035156,7193700.0,-0.009379432192728743,2.708334326745027,0.1791062196816099,36.30829751731026,49.97433455501072,2.491870583903925,2.4914098100559485,1.8426554139324267,3.059214119697195,8.313697364456003,1.1300010681152415,0.25901621190132573,-2.4365011215209833,-4.6899120738588,-0.1830901691831599,-3.5632065976898915,-1.3097956453520752,4.100002288818338,11.447055227411294,-41.410742382629635,1.126705476168911,5,1.785001754760735,1.4750022888183523,1.4225006103515554,2.0599994659423757,5.1599998474121165,2,0.052232940335834144,-1.6666721952244319,63.97000122070313,1.7200113932292318,66.88999938964844,1.17999267578125,67.16999816894531,0.052232940335834144
6889,2019-05-30,63.34000015258789,63.63999938964844,62.81000137329102,63.459999084472656,4311900.0,-0.0004733908758485228,2.4583283662748356,0.4999920527696246,35.80874959689511,47.990080395323886,2.4748630598600556,2.530655529556441,1.8419528094427164,3.042176500693813,8.439049675451148,0.8299980163574148,0.25125300533552775,-2.3899997711181697,-4.869787050989984,0.08978750875364483,-3.629893411054084,-1.1501061311822554,4.037401046752919,11.373364735005314,-40.71569586142316,1.2398936399359088,5,1.8000011444091797,1.585000991821289,1.4524993896484375,1.819997787475586,4.140003204345717,3,0.05904644252379265,2.708334326745027,63.36999893188477,-1.6666721952244319,63.97000122070313,1.7200113932292318,66.88999938964844,0.05904644252379265
6890,2019-05-31,62.25,63.06000137329102,62.16999816894531,62.77000045776367,4871900.0,-0.017208717239691307,-1.6176406240358339,4.333375719235782,33.97682459376756,45.314871713498505,3.3653800879911273,3.5631245151085125,2.9166444153140674,4.073374657341674,8.527944550006916,1.1700019836425781,0.07437146740304001,-3.3274997711181697,-6.253598836140455,-0.40140070609589174,-4.790549303629305,-1.8644502386070343,4.944705206298821,1.509467641309265,-50.02872556401722,1.4630495325111395,5,2.5699996948242188,2.6750011444091797,2.542499542236328,2.559999465942383,5.5,4,0.08530116559989964,2.4583283662748356,63.34000015258789,2.708334326745027,63.36999893188477,-1.6666721952244319,63.97000122070313,0.08530116559989964
6891,2019-06-03,63.63000106811523,64.44000244140625,62.18000030517578,62.5,9150900.0,0.02216869185727277,-1.5536740697636828,-2.1730770641528676,47.38879356238007,44.53594431623647,1.7404287134110135,2.010550087103134,1.5267387794789684,2.649503842089466,8.430766169585716,2.2600021362304688,-0.02559332105445833,-1.7724988937377972,-4.726168114352639,1.1811703268770444,-3.249333504045218,-0.29566428343037643,3.263221715942386,40.3315411997528,-14.171518782902218,1.4768346103074226,6,1.1899986267089915,1.3549995422363352,0.8724975585937571,1.1799983978271555,3.829998016357429,0,0.06600661154230392,-1.6176406240358339,62.25,2.4583283662748356,63.34000015258789,2.708334326745027,63.36999893188477,0.06600661154230392
6892,2019-06-04,64.31999969482422,64.72000122070311,63.65999984741211,63.97000122070313,5647800.0,0.010843919772535626,-1.185567091395283,0.30973287016875367,46.245044091471414,43.18430955784348,0.9040820004964587,1.112155039395688,0.871722754123823,1.9215973771119366,8.227629988673737,1.0900001525878835,-0.11995004751649674,-0.9140001296997013,-3.6978279437334862,1.8698276843340835,-2.305914036716601,0.4779137773171911,2.289829612326656,84.31368442468498,28.961741335107845,1.3919139070168942,6,0.5,0.6650009155273438,0.010000228881835938,0.48999977111816406,1.8700027465820312,1,0.07027357998308759,-1.5536740697636828,63.63000106811523,-1.6176406240358339,62.25,2.4583283662748356,63.34000015258789,0.07027357998308759
6893,2019-06-05,64.44000244140625,64.83999633789061,63.599998474121094,64.80000305175781,5226500.0,0.001865714352478287,4.636518120340164,-1.0285776566757703,45.708575083375194,41.99826605208793,0.5118281295249716,0.8830601785506929,0.788173543574274,1.7624030640090638,8.065926265684784,1.239997863769517,-0.3180228783649852,-0.6959974288940458,-3.4447714799430855,2.052776622155001,-2.0703844544185728,0.678389596630474,1.903436997452289,85.01894491401968,29.5222839709405,1.3743870255245219,6,0.37999725341796875,0.5449981689453125,-0.11000251770019531,0.3699970245361328,1.8199996948242188,2,0.0707634603636158,-1.185567091395283,64.31999969482422,-1.5536740697636828,63.63000106811523,-1.6176406240358339,62.25,0.0707634603636158
6894,2019-06-06,63.72999954223633,64.80000305175781,63.56999969482422,64.44999694824219,4982500.0,-0.01101804581425192,-1.3653976649586068,1.9999894036366719,39.99999999999989,40.86018560043094,0.8801414898221651,1.4848991532792581,1.5126243098885084,2.4267717822106647,8.423333401830103,1.2300033569335938,-0.47332741854160076,-1.2890003204345675,-4.069403753383142,1.4914031125140141,-2.679202036908862,0.10120139603971978,2.3630334204274135,58.427057794846604,5.029293788607333,1.3902017164742901,6,1.0900001525878906,1.2550010681152344,0.46249961853027344,1.0799999237060547,4.340000152587891,3,0.07531773531364006,4.636518120340164,64.44000244140625,-1.185567091395283,64.31999969482422,-1.5536740697636828,63.63000106811523,0.07531773531364006
6895,2019-06-07,65.34999847412111,65.62999725341797,63.47000122070313,64.13999938964844,6255100.0,0.025419722948705648,1.4406781122169603,-1.680560338661586,45.527002936879455,40.92153594807146,-1.1456515996424343,-0.2071523105190778,-0.05510641171404984,0.7846257607088063,8.848154875945893,2.1599960327148366,-0.7073987929378944,0.3699985504150476,-2.366321699041123,3.106318799871218,-0.9981615743130305,1.7381586751431328,0.5076524009195253,91.88408617464073,39.97911904910446,1.3681601247280848,6,-1.3699989318847798,-0.36499786376954546,-1.1549987792968892,-0.5399990081787251,1.590003967285142,4,0.032593801569192005,-1.3653976649586068,63.72999954223633,4.636518120340164,64.44000244140625,-1.185567091395283,64.31999969482422,0.032593801569192005
6896,2019-06-10,66.12000274658203,66.26999664306639,65.27999877929689,65.40000152587889,5942700.0,0.011782774145983277,-1.062481125327825,0.5950427813893122,51.12457695130387,42.45420714815364,-2.2756781238104082,-0.9843048543878155,-0.7637843979832439,-0.023551130993581637,9.015857912949759,0.9899978637695028,-0.9118389100193554,1.1125026702880803,-1.659605095120071,3.8846104356962314,-0.27355121241599534,2.498556552992156,-3.9500045776367188,94.64306636766705,41.51898200515929,1.386053882704075,6,-1.9000053405761719,-1.1350021362304688,-1.9250030517578125,-1.3100032806396484,0.7999954223632812,0,0.024652105047019646,1.4406781122169603,65.34999847412111,-1.3653976649586068,63.72999954223633,4.636518120340164,64.44000244140625,0.024652105047019646
6897,2019-06-11,66.09999847412111,66.83000183105469,65.94999694824219,66.12999725341797,5144600.0,-0.00030254494298187495,-4.333333333333333,-0.041664900606091425,48.07693248199036,43.76183325534032,-2.1476030900360072,-0.8561936742373035,-0.7239760445427663,-0.028172290591882643,8.725704418517827,0.8800048828125,-1.115204358442199,0.9959983825683736,-1.787700791853453,3.7796975569902003,-0.39585120464253976,2.387847969779287,-3.8480003356933707,78.27371356170082,26.795692274055313,1.391849587210912,6,-1.599998474121108,-1.1149978637695455,-1.2874994277954244,-1.2899990081787251,1.1100006103515483,1,0.020574896244271557,-1.062481125327825,66.12000274658203,1.4406781122169603,65.34999847412111,-1.3653976649586068,63.72999954223633,0.020574896244271557
6898,2019-06-12,66.77999877929689,67.45999908447266,66.20999908447266,66.37999725341797,6406800.0,0.010287448122135778,-2.3783881311022443,-13.333926754838936,51.20897474329882,45.47296938271852,-2.5625008659471433,-1.4780866223682807,-1.4039091224774722,-0.7452207157945594,9.33169784996599,1.3600006103515483,-1.2495738292875131,1.5909988403320483,-1.2916737645727352,4.473671445236832,0.14966253787964945,3.03233514278444,-4.3448804931640765,82.95737671063961,31.0161481440456,1.441336302452392,6,-1.9650001525879048,-1.944999694824233,-1.912498474121108,-1.9699993133545064,-1.7399978637695455,2,-0.008834925856176401,-4.333333333333333,66.09999847412111,-1.062481125327825,66.12000274658203,1.4406781122169603,65.34999847412111,-0.008834925856176401
6899,2019-06-13,66.98999786376953,67.25,66.30000305175781,66.30999755859375,4452900.0,0.0031446404359285474,-1.7143184121897785,1.699994277975869,49.19064686502159,47.163394079524515,-2.4588763509695752,-1.6390170944830516,-1.6230050571920458,-0.9998854750260477,10.087774887865509,0.9499969482421875,-1.0602495066526672,1.7164981842040987,-1.2768285730465294,4.709824941454727,0.21983480557878465,3.213161562829413,-4.253386729736327,88.22051447769212,38.74788367611306,1.4966633786253152,6,-2.1699981689453125,-2.1699981689453125,-2.12249755859375,-2.1799983978271484,-2.079994201660142,3,-0.010897085398085538,-2.3783881311022443,66.77999877929689,-4.333333333333333,66.09999847412111,-1.062481125327825,66.12000274658203,-0.010897085398085538
6900,2019-06-14,66.36000061035156,66.98000335693361,66.19999694824219,66.91000366210939,5333800.0,-0.009404348014745878,1.2608801415302444,-0.8088276542988462,47.68963221291515,47.19682059625063,-1.3237738800628591,-1.0153996948948247,-1.023152948276831,-0.4086114945735204,10.768553632124844,0.7900009155273438,-0.8055624493570406,1.0575008392333984,-1.9675575573430422,4.082559235809832,-0.45502835905482186,2.5700300375216187,-3.3399861992919924,49.54136146176346,2.491369856608088,1.5125291982882172,6,-0.8950004577636719,-1.5400009155273438,-1.0174999237060547,-1.5500011444091797,0.04000091552732954,4,0.02576852122882456,-1.7143184121897785,66.98999786376953,-2.3783881311022443,66.77999877929689,-4.333333333333333,66.09999847412111,0.02576852122882456
6901,2019-06-17,67.09999847412111,67.44999694824219,66.06999969482422,66.47000122070311,5287300.0,0.011151263667319888,1.0751928868492757,-1.1454431960050158,66.84604076671654,49.485820226833425,-1.6983934232043083,-1.7888305266086775,-1.7911212339765115,-1.1786325128015136,11.270691568843622,1.3799972534179688,-0.5006709519825989,1.7604988098144645,-1.3362723663492346,4.857269985978171,0.21211322173260783,3.308884397896314,-3.8135849826567494,76.15893370520358,22.26972867898415,1.5483855880818516,6,-1.6349983215332173,-2.279998779296889,-1.7574977874756001,-2.289999008178725,-0.45999908447267046,0,-0.002384441674414761,1.2608801415302444,66.36000061035156,-1.7143184121897785,66.98999786376953,-2.3783881311022443,66.77999877929689,-0.002384441674414761
6902,2019-06-18,68.19999694824219,68.90000152587889,67.37999725341797,67.65000152587889,7385700.0,0.016393420255371938,-1.7889885139533157,0.8730124129579002,74.66800655083347,52.70353483432879,-2.4475173424309276,-2.850690193552893,-2.929451433504042,-2.296335326654173,12.102272567387306,1.800003051757784,-0.01808556186978194,2.74349746704101,-0.6028345387516367,6.089829472833657,1.0703314641446866,4.416663469937333,-4.6631683211973325,75.2648719179157,15.345786882162514,1.6731660028963244,6,-2.014995574951172,-2.664997100830078,-2.8574962615966797,-3.3899974822998047,-1.8799972534179688,1,-0.018768311386704095,1.0751928868492757,67.09999847412111,1.2608801415302444,66.36000061035156,-1.7143184121897785,66.98999786376953,-0.018768311386704095
6903,2019-06-19,68.26000213623047,68.40000152587889,67.65000152587889,68.02999877929689,4643100.0,0.0008798415054742659,1.9411641509717856,0.4181914022943495,75.05089818149477,56.59807907671711,-2.132976285418181,-2.9235464802223134,-3.0227232130781374,-2.3904815143765177,12.666930099116575,0.75,0.22848113523659208,2.7165023803710966,-0.8306959198255868,6.26370068056778,0.942903230272762,4.490101530469438,-4.294119677278893,77.38519520992992,10.857562328106297,1.7735991500983406,6,-2.075000762939453,-2.7250022888183594,-3.115001678466797,-3.450002670288086,-1.3400039672851562,2,-0.015382405785195563,-1.7889885139533157,68.19999694824219,1.0751928868492757,67.09999847412111,1.2608801415302444,66.36000061035156,-0.015382405785195563
6904,2019-06-20,68.56999969482422,69.31999969482422,67.70999908447266,68.79000091552734,4968300.0,0.004541423218462182,1.515628352764466,-0.9565130858792511,84.9557174831125,60.9790473596319,-1.8821474269043819,-3.236447822733439,-3.3214841018642147,-2.71735661507077,13.370471642712072,1.6100006103515625,0.47270196870280756,2.922999954223627,-0.8549969861235667,6.700996894570814,1.0340014840500373,4.811998424397224,-4.209387710518456,76.92307692307693,2.0813981952887985,1.8889984701735938,6,-1.2700004577636719,-2.825000762939453,-3.4424991607666016,-3.760000228881836,-0.6999969482421875,3,-0.05148022159847443,1.9411641509717856,68.26000213623047,-1.7889885139533157,68.19999694824219,1.0751928868492757,67.09999847412111,-0.05148022159847443
6905,2019-06-21,69.37999725341797,69.47000122070311,68.26999664306639,68.52999877929689,8718500.0,0.0118127105468675,1.3300914780934683,-3.8636079900124196,83.94328669977553,64.62557066501763,-2.3025055383265425,-4.081657319351763,-4.152832916350576,-3.566517656524411,13.721694804195423,1.2000045776367188,0.7629637977674264,3.62249755859375,-0.4600591894912043,7.705054306678704,1.5812191845512729,5.663775932636227,-4.523446498060366,97.3528256796333,17.396260441786836,2.0412783740424763,6,-1.6699981689453125,-3.55999755859375,-4.252496719360352,-4.569997787475586,-2.290000915527358,4,-0.06442769916783708,1.515628352764466,68.56999969482422,1.9411641509717856,68.26000213623047,-1.7889885139533157,68.19999694824219,-0.06442769916783708
6906,2019-06-24,68.83999633789061,69.48000335693361,68.69999694824219,69.12999725341797,4013700.0,-0.007783236334745647,-1.7368660572071546,-0.341178160145789,77.16341745222459,67.85740232837699,-1.4931152730781037,-3.5711729867106783,-3.60575886928261,-3.073050101653834,14.087378763826624,0.7800064086914205,1.2045772183501242,2.9849967956542827,-1.2995810855909866,7.269574676899545,0.842707855031648,5.127285736276917,-3.429831526691544,69.52356386147851,-9.473645861659108,2.1422889406226324,6,-1.0649948120117045,-3.0149955749511577,-3.7124958038329936,-4.029996871948228,-3.3199996948242188,0,-0.03544443552895293,1.3300914780934683,69.37999725341797,1.515628352764466,68.56999969482422,1.9411641509717856,68.26000213623047,-0.03544443552895293
6907,2019-06-25,68.48000335693361,69.98000335693361,68.12999725341797,68.75,6293200.0,-0.005229416038752155,-2.814410772292209,0.9310199679039332,73.59814291927833,70.3450876812636,-0.849331335649552,-3.0103184902582,-3.2095250546468606,-2.7650303304867663,15.250979145884985,1.8500061035156392,1.4869274029790773,2.3995037078857564,-1.9417077793113435,6.740715195082863,0.22889796428719933,4.570109451484306,-2.5000611493316995,35.622368188397566,-40.852827983147144,2.170605743598552,6,-0.4550018310547017,-2.405002593994155,-3.427503585815444,-3.670003890991225,-3.010002136230497,1,-0.026869215494845222,-1.7368660572071546,68.83999633789061,1.3300914780934683,69.37999725341797,1.515628352764466,68.56999969482422,-0.026869215494845222
6908,2019-06-26,66.68000030517578,68.54000091552734,66.58000183105469,68.5,9479000.0,-0.0262850900046806,1.0631552741158945,6.740823419707043,65.28498167166008,72.13334710422345,1.0448749803022395,-1.0009427378533786,-1.3982858918094507,-1.0286337613113687,15.33448115518749,1.9599990844726562,1.6090229039960633,0.4340005874633732,-3.720485587190751,4.588486762117498,-1.643242499863689,2.5112436747904354,3.3000030517578267,2.9411302718531442,-72.6851105547817,2.077243087327062,6,1.345001220703125,-0.6049995422363281,-1.7474994659423828,-1.8700008392333984,-1.7300033569335938,2,-0.005398929344690218,-2.814410772292209,68.48000335693361,-1.7368660572071546,68.83999633789061,1.3300914780934683,69.37999725341797,-0.005398929344690218
6909,2019-06-27,67.08000183105469,67.38999938964844,66.26000213623047,66.63999938964844,5996900.0,0.005998823096103889,1.1320752000921288,-0.24175962372825938,60.260992255667034,73.53016488675144,0.7364262293682202,-1.1661769210373762,-1.7534798595585528,-1.4905615259872889,15.315059108885071,1.1299972534179688,1.7984545403273131,0.6470020294189425,-3.2875997616520607,4.581603820489946,-1.3202988661165591,2.614302924954444,2.9000015258789205,22.042995315717285,-49.39822104323189,1.9673008955355002,6,0.9449996948242188,-1.0050010681152344,-2.147500991821289,-2.2700023651123047,-3.720001220703125,3,-0.0023852662155906534,1.0631552741158945,66.68000030517578,-2.814410772292209,68.48000335693361,-1.7368660572071546,68.83999633789061,-0.0023852662155906534
6910,2019-06-28,67.55999755859375,68.01999664306639,66.86000061035156,67.15000152587889,19742500.0,0.0071555711752655515,-1.3434313853931172,0.9318039950062745,58.84518593153224,72.6411810161754,0.4967941355448602,-1.294324598189263,-2.140579654161172,-1.9924788416638677,15.078523608073102,1.1599960327148295,1.9187138901598786,0.8614978790283203,-2.5689544881954873,4.291950246252128,-0.8537283045835835,2.576724062640224,2.2712057495117364,34.946102036965506,-32.17389759259988,1.7152261836119043,6,0.5600051879882812,-1.4849967956542969,-2.6274967193603516,-2.749998092651367,-3.579998016357422,4,0.004588590870202802,1.1320752000921288,67.08000183105469,1.0631552741158945,66.68000030517578,-2.814410772292209,68.48000335693361,0.004588590870202802
6911,2019-07-01,67.83000183105469,68.86000061035156,67.27999877929689,68.0,6014500.0,0.003996510986057578,-1.4881834893249242,-0.4146336924765855,60.30992286028912,71.04583838389269,0.3813317072347644,-1.300204226858284,-2.3029638558160173,-2.3001420371424786,16.00313875103444,1.5800018310546733,2.069317139712311,0.9215021133422852,-2.220090825813415,4.063095052497978,-0.6492943562355578,2.492298582920128,1.8583534301757965,42.20427902245322,-22.533889666768403,1.570796469577848,7,0.29000091552734375,-1.7550010681152344,-2.8375015258789062,-3.0200023651123047,-3.9500007629394602,0,-0.010909707698478655,-1.3434313853931172,67.55999755859375,1.1320752000921288,67.08000183105469,1.0631552741158945,66.68000030517578,-0.010909707698478655
6912,2019-07-02,68.83999633789061,68.94000244140625,67.95999908447266,68.63999938964844,6010200.0,0.01489008520671331,3.899904634751097,-1.1764653083205339,61.81193162231624,69.57484209953952,-0.5904208028465661,-2.0598173770613215,-3.1565661608918134,-3.318832990921834,17.181192981638965,1.1100006103515625,2.3306956570475847,1.7054967880248881,-1.299392482919572,4.710386058969348,0.20305215255265807,3.207941423497118,0.7112247983398703,96.26842939821681,32.43718449687392,1.5024446354722265,7,-0.7199935913085795,-2.7649955749511577,-3.6099958419799663,-4.029996871948228,-4.019996643066392,1,-0.04822777268215572,-1.4881834893249242,67.83000183105469,-1.3434313853931172,67.55999755859375,1.1320752000921288,67.08000183105469,-0.04822777268215572
6913,2019-07-03,69.0,69.06999969482422,68.31999969482422,69.06999969482422,2906000.0,0.0023242834198311524,20.42866485013624,-0.350003814755499,61.591720469943056,66.97884243140957,-0.7089729951599963,-1.9612348849878742,-3.1928123279298575,-3.489724771771648,18.532217366573573,0.75,2.330559898978507,1.637500572204587,-1.193513980761793,4.468515125170967,0.22199329572138993,3.053007848687784,0.4195723762304766,97.50890549316884,35.24410833226009,1.4155072764831915,7,-0.8799972534179688,-2.924999237060547,-3.8074989318847656,-4.190000534057617,-3.7600021362304688,2,-0.0511594025985056,3.899904634751097,68.83999633789061,-1.4881834893249242,67.83000183105469,-1.3434313853931172,67.55999755859375,-0.0511594025985056
6914,2019-07-05,68.52999877929689,69.34999847412111,68.34999847412111,68.55999755859375,4118300.0,-0.006811611894247949,-4.128213153879633,0.4285558583104237,62.74970369958645,64.62399987583301,-0.2740632983911553,-1.1733500118914577,-2.5942263007733004,-3.035850338982968,19.995974199016832,1.0,2.1328063853772647,0.927499389648446,-1.3705801669030393,3.2255789461999314,-0.22154038862728953,2.0765391679241816,-2.2699966430664205,67.06825709549639,3.0620887675338793,1.1490397782757413,7,-0.40999603271485796,-2.454998016357436,-3.529997825622573,-3.7199993133545064,-4.549999237060561,4,-0.05223992258608112,20.42866485013624,69.0,3.899904634751097,68.83999633789061,-1.4881834893249242,67.83000183105469,-0.05223992258608112
6915,2019-07-08,67.48000335693361,68.47000122070311,66.36000061035156,68.26999664306639,7191900.0,-0.015321690370151964,2.546212237780232,26.334181078343164,52.154224629645334,61.8452006733242,0.534257914110313,0.046801457719809036,-1.4683947895338036,-1.9728040093732346,20.81858283144437,2.1699981689453267,1.8905653760506311,-0.22899627685545454,-2.2706650830647135,1.8126725293538044,-1.249830679960084,0.7918381262491749,-1.158201293945325,37.45831260126846,-23.977450029560423,1.0208344031046315,7,0.6399993896484233,-1.4050025939941548,-2.447502136230483,-2.670003890991225,-3.1800003051757955,0,-0.06105516511001641,-4.128213153879633,68.52999877929689,20.42866485013624,69.0,3.899904634751097,68.83999633789061,-0.06105516511001641
6916,2019-07-09,67.75,68.18000030517578,66.75,67.18000030517578,5201400.0,0.00400113559032067,1.0,-0.721524732968948,47.18399563051913,58.91029541901762,0.10435992017573881,-0.09994276422220594,-1.690414752448703,-2.236669507425731,21.27060672882772,1.4300003051757812,1.530278563324444,-0.040499496459958095,-1.9402989353396265,1.8592999424197103,-0.9903992158997852,0.909400222979869,-1.3899993896484375,46.488307115244545,-12.652963565650474,0.9498997194398322,7,0.05500030517578125,-1.6699981689453125,-2.877499580383301,-2.940000534057617,-4.630001068115227,1,-0.05564576321422399,2.546212237780232,67.48000335693361,-4.128213153879633,68.52999877929689,20.42866485013624,69.0,-0.05564576321422399
6917,2019-07-10,67.45999908447266,68.52999877929689,66.90000152587889,68.0,4072300.0,-0.004280456317746761,1.037498509882459,-0.9473705344594504,45.133793077844075,56.671274464149185,0.2620106149727661,0.31322953415138954,-1.3474029874577695,-1.9490274222891344,21.488660890475327,1.6299972534179972,1.1150303933534929,-0.3985004425048828,-2.133759367254328,1.3367584822445622,-1.2661299048796053,0.4691290198698397,-1.0999984741210938,36.78927291052661,-19.216256144758496,0.8676294623747227,7,0.345001220703125,-0.7349967956542827,-2.5574989318847656,-2.6499996185302734,-4.5900001525878835,2,-0.05306845634365631,1.0,67.75,2.546212237780232,67.48000335693361,-4.128213153879633,68.52999877929689,-0.05306845634365631
6918,2019-07-11,66.19000244140625,67.38999938964844,65.54000091552734,67.01000213623047,5833100.0,-0.01882592143940187,1.341778814349109,1.5185153788553103,37.03703088081416,54.09083431138775,1.6262043149357908,1.6198071613139575,-0.041928637074619246,-0.7082783445620464,21.330150936690472,1.9199981689453125,0.7597482983955501,-1.6389972686767607,-3.4689325953170282,0.19093805796350694,-2.5539649319968873,-0.724029605356634,3.159996032714858,17.060418435512485,-34.799699749266,0.9149676633201307,7,1.2549972534179688,0.5349998474121236,-1.2875022888183594,-1.3800029754638672,-3.0500030517578125,3,-0.020698031365005698,1.037498509882459,67.45999908447266,1.0,67.75,2.546212237780232,67.48000335693361,-0.020698031365005698
6919,2019-07-12,66.26000213623047,66.68000030517578,65.88999938964844,66.16999816894531,4740700.0,0.0010575569155808484,-1.4307663415378475,-0.10976097656286345,31.516588534557343,51.05432348950165,1.5954321166711054,1.5729604173856728,-0.06942536098436847,-0.7941628461182972,21.163074908039913,0.7900009155273438,0.4395288851365393,-1.5324977874755916,-3.459444391714115,0.39444881676293164,-2.495971089594846,-0.5690244853563371,3.0137963867187665,24.080325589109492,-21.115429826515033,0.9634733021192593,7,1.18499755859375,0.46500015258790484,-1.3575019836425781,-1.450002670288086,-2.1500015258789062,4,-0.01539396679106364,1.341778814349109,66.19000244140625,1.037498509882459,67.45999908447266,1.0,67.75,-0.01539396679106364
6920,2019-07-15,68.06999969482422,68.25,66.83999633789061,66.98000335693361,7495100.0,0.027316593725312588,-1.058383917135357,12.110536577095713,46.035026129344836,49.46822385273006,-0.15043340339637723,-0.10789140730773283,-1.8288736156183631,-2.6131942218454185,21.13146785141845,1.9899978637695312,0.35662017512100874,0.19199981689453693,-1.6153583755946386,1.9993580093837124,-0.7116792793500508,1.0956789131391247,1.1291228759765772,84.6154042433749,40.74144769074193,0.9036790962445898,7,-0.625,-1.3449974060058452,-3.167499542236328,-3.260000228881836,-4.6300010681152415,0,-0.060085208916180965,-1.4307663415378475,66.26000213623047,1.341778814349109,66.19000244140625,1.037498509882459,67.45999908447266,-0.060085208916180965
6921,2019-07-16,66.94000244140625,68.19999694824219,66.51000213623047,68.06999969482422,5573200.0,-0.016600517973909823,1.4316616261135415,-1.0366982109359824,42.6526590435727,47.33941578842523,0.9387617732281512,1.0640596509070406,-0.7194107165928614,-1.476060350013455,20.719528868958044,1.6899948120117188,0.294419293042651,-0.9299976348876982,-2.753202178707326,0.8932069089319299,-1.8415999067975122,-0.018395362977884133,2.1859376962890735,46.82282696061523,1.8264022603175576,0.9116022719098147,7,0.5049972534179688,0.6899986267089986,-2.4575023651123047,-2.130002975463867,-2.8100051879882812,1,-0.03943829240160657,-1.058383917135357,68.06999969482422,-1.4307663415378475,66.26000213623047,1.341778814349109,66.19000244140625,-0.03943829240160657
6922,2019-07-17,66.91999816894531,67.41999816894531,66.80999755859375,67.12999725341797,4858500.0,-0.0002988388367396455,-1.837210127570483,0.185840349467629,51.37929976103304,46.20470237632412,0.7350737479705884,1.036389029921338,-0.7386500268881804,-1.4519970060672165,19.48266867304292,0.6100006103515625,0.21204515535727353,-0.8860019683837947,-2.7498430043879694,0.9778390676203799,-1.817922486385882,0.04591854961829256,2.1342231843066486,50.92242507847581,0.5812433202936944,0.9319205180020882,7,0.5250015258789062,0.8400039672851562,-2.3174991607666016,-2.1099987030029297,-2.6999969482422017,2,-0.05678421011708812,1.4316616261135415,66.94000244140625,-1.058383917135357,68.06999969482422,-1.4307663415378475,66.26000213623047,-0.05678421011708812
6923,2019-07-18,67.20999908447266,67.59999847412111,66.30000305175781,66.62999725341797,4002500.0,0.0043335463757068204,-1.0967833234888986,-2.761925522252498,50.75667883759493,44.87214405832506,0.18378608075627767,0.6995578880978428,-1.0237468591279821,-1.729984122181321,18.04398016485519,1.2999954223632955,0.09340874893254636,-0.5435009002685547,-2.4126417276715273,1.325639927134418,-1.478071313970048,0.3910695134329387,1.773937860024816,55.93217599327579,1.9283724651477456,0.9345704137014863,7,-0.17499923706054688,0.5500030517578125,-2.467498779296875,-2.3999996185302734,-4.700000762939453,3,-0.06457372729812372,-1.837210127570483,66.91999816894531,1.4316616261135415,66.94000244140625,-1.058383917135357,68.06999969482422,-0.06457372729812372
6924,2019-07-19,65.04000091552734,67.52999877929689,64.91000366210939,67.51999664306639,8876400.0,-0.03228683527012044,1.0959960937499762,-4.275841203862015,37.74319643703996,43.27091870359113,2.0189840369144747,2.7315877040406775,1.136679509356739,0.44064907468852255,16.395070137281834,2.6199951171875,-0.189754741747322,-2.536999130249029,-4.721556228953489,-0.35244203154456955,-3.629277679601259,-1.4447205808967993,3.8750573083907227,3.8921376033620105,-50.35269342947779,1.0922785493522322,7,1.6800003051757955,2.405002593994155,-0.21500205993652344,-0.23000144958496094,-2.0400009155273438,4,-0.02921281517733354,-1.0967833234888986,67.20999908447266,-1.837210127570483,66.91999816894531,1.4316616261135415,66.94000244140625,-0.02921281517733354
6925,2019-07-22,64.91000366210939,65.81999969482422,64.75,65.30000305175781,6302600.0,-0.00199872773044385,-2.014055146031678,0.15725808932559246,35.601564404530095,41.983981900703455,1.951287836214732,2.6451521991386215,1.253462836521166,0.5659013875252441,14.620567581632224,1.0699996948242188,-0.5130458929573223,-2.4434967041015483,-4.761908356506751,-0.12508505169634532,-3.602702530304157,-1.2842908778989397,3.8448523793363307,4.637791409957996,-49.01795726155982,1.1592058262026033,7,1.7299957275390483,2.4549980163574077,-0.09000396728517046,-0.1000041961670064,-1.6000022888183665,0,-0.012324803676213913,1.0959960937499762,65.04000091552734,-1.0967833234888986,67.20999908447266,-1.837210127570483,66.91999816894531,-0.012324803676213913
6926,2019-07-23,66.40000152587889,66.44000244140625,64.68000030517578,65.06999969482422,7854200.0,0.02295482637045776,1.4964504469406747,-3.4102664423491627,38.5122519456056,41.24825510823251,0.27899332634075336,1.0150242251149137,-0.21465433356983965,-0.9114433429846827,12.574831704074827,1.7600021362304688,-0.8020628657725553,-0.8314990997314595,-3.0761754136656805,1.4131772142027614,-1.953837256698577,0.29083905723565806,2.114563153080084,58.90418833119877,10.199185230004076,1.1223381569671123,7,0.06499862670899859,0.9300003051757955,-1.2575016021728374,-1.5900020599365092,-2.7600021362304545,1,-0.044578355890794286,-2.014055146031678,64.91000366210939,1.0959960937499762,65.04000091552734,-1.0967833234888986,67.20999908447266,-0.044578355890794286
6927,2019-07-24,66.63999938964844,66.81999969482422,65.83000183105469,66.48000335693361,4592400.0,0.0036144255761201283,2.8077086726235017,0.1202976033408577,38.97194089276898,41.46324510956083,-0.1000780481500243,0.6641618824989735,-0.3843984362814865,-1.1530716054623298,10.918717620599718,0.9899978637695312,-0.9123087913166614,-0.4995010375976534,-2.678590646882597,1.6795885716872903,-1.5890458422401252,0.5900437670448184,1.567800139407879,67.12329840879961,23.575804596308785,1.0895448046424696,7,-0.17499923706054688,0.69000244140625,-1.4974994659423828,-1.8299999237060547,-2.8899993896484375,2,-0.03766509842766241,1.4964504469406747,66.40000152587889,-2.014055146031678,64.91000366210939,1.0959960937499762,65.04000091552734,-0.03766509842766241
6928,2019-07-25,66.31999969482422,67.06999969482422,66.19999694824219,66.56999969482422,4061200.0,-0.0048019162328192255,-2.550991810170336,-1.5625387439799203,39.52605099627052,42.35318538308452,0.26854092785869454,1.007461453508924,-0.02575155070587698,-0.8276379579684914,10.52127199914569,0.8700027465820312,-1.0098058274263337,-0.8015007019043026,-3.0024101221418533,1.3994087183332482,-1.9019554120230708,0.2989540082144657,1.6055758963216533,57.54386904204172,16.270514573325173,1.1004547101187752,7,0.14500045776367188,1.0100021362304688,-0.45999908447265625,-1.0949993133544922,-2.779998779296875,3,-0.031664633350186766,2.8077086726235017,66.63999938964844,1.4964504469406747,66.40000152587889,-2.014055146031678,64.91000366210939,-0.031664633350186766
6929,2019-07-26,66.91999816894531,67.04000091552734,65.91999816894531,66.34999847412111,4790600.0,0.009047021665893107,1.765421168137592,-2.279998779296818,47.227692482012266,42.485703866714225,-0.2547850414369748,0.4162000865628386,-0.5864263600265929,-1.4017332123391668,10.434709706582467,1.1200027465820312,-1.0591032739199449,-0.1935020446777287,-2.396209076332596,2.0092049869771387,-1.2948555605051695,0.9078514711497121,0.7459313993229557,93.7237839252766,49.82111394470637,1.1013535158274348,7,-0.4799995422363281,0.410003662109375,-1.05999755859375,-1.694997787475586,-3.9499969482421804,4,-0.06589958111293848,-2.550991810170336,66.31999969482422,2.8077086726235017,66.63999938964844,1.4964504469406747,66.40000152587889,-0.06589958111293848
6930,2019-07-29,67.87000274658203,68.40000152587889,67.30000305175781,68.08999633789061,5571700.0,0.014196123784079528,1.6190316164249736,-0.38595387560063255,50.55659946707433,43.36391946932552,-1.381412954261691,-0.5369168789873697,-1.5007314322795082,-2.296575637235634,10.082039724239305,1.4800033569335795,-0.8899682067135188,0.7410022735595732,-1.4792273405575145,2.961231887676661,-0.36911253349897777,1.851117080618124,-3.19000244140625,85.75272566182957,40.43482801136162,1.1101148070585451,7,-1.3300018310546875,-0.5400009155273438,-1.347503662109375,-2.4350032806396484,-4.600002288818359,0,-0.07175486296598521,1.765421168137592,66.91999816894531,-2.550991810170336,66.31999969482422,2.8077086726235017,66.63999938964844,-0.07175486296598521
6931,2019-07-30,67.08999633789061,67.83000183105469,66.66000366210939,67.80000305175781,6694500.0,-0.011492653265447239,2.038939420961856,3.2273972602742456,48.35846114998765,43.028270734764924,-0.6458057651965419,0.194794859227855,-0.7120512676223569,-1.459155579692876,9.03314911742188,1.209999084472642,-0.6868008608446416,-0.0020038604736498655,-2.1975726429971587,2.193564922049859,-1.0997882517354043,1.0957805307881046,-2.3355960083007687,49.027029434029195,2.521662384379141,1.0977843912617555,7,-0.549995422363267,0.2400054931640767,-0.3249969482421733,-1.5799961090087749,-3.029998779296861,1,-0.0563421548804699,1.6190316164249736,67.87000274658203,1.765421168137592,66.91999816894531,-2.550991810170336,66.31999969482422,-0.0563421548804699
6932,2019-07-31,65.51999664306639,66.72000122070311,64.16000366210939,65.65000152587889,10366300.0,-0.02340139783160977,1.2555002117404819,0.18310373729341362,47.104555678425896,42.622479272635026,0.7875372619080139,1.5845565834803352,0.8646764441520389,0.14853415076341037,8.264215975164287,2.9299926757812216,-0.8051845425463,-1.4060035705566492,-3.5464445285518167,0.7344373874385184,-2.476224049554233,-0.3357830915590654,2.8800048828125,32.0753223150901,-17.40468355503115,1.0702204789975804,7,0.7600059509277486,1.5500068664551065,1.2800045013427876,-0.004995346069321727,-0.6999969482421733,2,-0.028693488243896392,2.038939420961856,67.08999633789061,1.6190316164249736,67.87000274658203,1.765421168137592,66.91999816894531,-0.028693488243896392
6933,2019-08-01,65.47000122070311,66.77999877929689,65.08000183105469,65.66000366210939,8259800.0,-0.0007630559359708133,-2.5051439358188117,1.461502347418059,46.58008126134082,43.60435536422401,0.6311275124699165,1.429842499308407,0.8996807493960404,0.21858804058486214,7.359631264969907,1.6999969482422017,-0.8041053663114752,-1.2794990539550923,-3.2772598522412153,0.7182617443310306,-2.278379453098154,-0.28061865481203085,2.845200347900388,30.896184401118752,-20.896310586887772,0.9988803991430613,8,0.8100013732910298,1.2849998474121378,1.579999923706069,0.2950000762939595,0.8600006103515767,3,-0.02627159292245751,1.2555002117404819,65.51999664306639,2.038939420961856,67.08999633789061,1.6190316164249736,67.87000274658203,-0.02627159292245751
6934,2019-08-02,64.94999694824219,65.45999908447266,64.25,65.19000244140625,6753100.0,-0.007942634225833634,2.1025666105872687,1.263170575007842,34.79531141828626,43.51477169908581,1.2706438731703713,1.7580251845348158,1.3989869755006055,0.7480066279667312,6.38695958963024,1.2200012207031108,-0.9334191252916781,-1.6205032348632784,-3.587852272757843,0.346845803031286,-2.6041777538105606,-0.6368287159159962,3.2821006622314286,18.631926513058836,-27.810372090897566,0.9836745189472791,8,1.3300056457519531,1.805004119873061,2.100004196166992,0.8150043487548828,2.1300048828125,4,-0.021708946866286216,-2.5051439358188117,65.47000122070311,1.2555002117404819,65.51999664306639,2.038939420961856,67.08999633789061,-0.021708946866286216
6935,2019-08-05,63.36000061035156,64.62000274658203,62.86999893188477,64.30000305175781,7230000.0,-0.024480314281733917,1.2151921349725157,3.916587195625914,33.302232167003964,42.93588061257452,2.925274052861525,3.1869308785309727,2.9277832736866856,2.3235773580366583,7.282447630877092,2.0799980163574148,-1.1334426338574133,-3.0044994354248047,-5.389367785632487,-0.6196310852171294,-4.196933610528646,-1.8120652603209635,4.790655121154771,9.879060323710585,-35.00670272210941,1.1924341751038392,8,2.2749996185302734,2.7499980926513814,3.690000534057617,2.405000686645508,4.720001220703125,0,-0.006155293337934631,2.1025666105872687,64.94999694824219,-2.5051439358188117,65.47000122070311,1.2555002117404819,65.51999664306639,-0.006155293337934631
6936,2019-08-06,63.97999954223633,64.15000152587889,62.63999938964844,63.459999084472656,7052100.0,0.009785336583211235,2.5116148062721226,-0.5531905395753522,37.01413561523302,42.7183466928483,2.152227358129963,2.3926856795447122,2.26155351016655,1.707940078409365,8.261454283402472,1.5100021362304545,-0.9995799756971309,-2.196000480651861,-4.712124205030477,0.32012324372675494,-3.454062342841169,-0.9379386184625531,3.9594299172851493,32.36715821597444,-11.269420439893565,1.2580618621893065,8,1.5400009155273438,2.0149993896484375,3.117502212524414,1.7850017547607422,2.3800010681152344,1,-0.011097203650399345,1.2151921349725157,63.36000061035156,2.1025666105872687,64.94999694824219,-2.5051439358188117,65.47000122070311,-0.011097203650399345
6937,2019-08-07,63.88000106811523,64.19999694824219,62.540000915527344,63.34000015258789,5450400.0,-0.0015629645957575544,1.8135700615527854,1.0384623849172736,35.04043135922913,42.21994451095482,2.0333796111643423,2.3301984897512185,2.407340652626182,1.7983506524410657,9.058949114285827,1.6599960327148438,-0.8253289037098881,-2.116999053955091,-4.754933319650725,0.520935211740543,-3.435966186802908,-0.798031921107274,3.741462587213867,31.60379310655039,-10.044661487044053,1.3189671328478185,8,1.5900001525878977,2.0649986267089915,3.217500686645515,1.885000228881843,2.6399955749511648,2,0.002817728357371152,2.5116148062721226,63.97999954223633,1.2151921349725157,63.36000061035156,2.1025666105872687,64.94999694824219,0.002817728357371152
6938,2019-08-08,64.81999969482422,64.90000152587889,63.61000061035156,63.72000122070313,5188900.0,0.01471506905121478,1.0476170292641516,2.037030757710634,48.88888203869878,42.40452112836443,0.9590882312999014,1.3515972599096528,1.5443404500216502,0.863872804010839,9.748365124240133,1.2900009155273295,-0.7667036224937362,-1.1085002899169893,-3.7960171006280774,1.5790165207941058,-2.4522586952725334,0.23525811543855468,2.3949469413207396,78.08219893919996,30.35007211182704,1.343758405355546,8,0.6500015258789062,1.125,2.2775020599365234,0.9450016021728516,1.05999755859375,3,0.0,1.8135700615527854,63.88000106811523,2.5116148062721226,63.97999954223633,1.2151921349725157,63.36000061035156,0.0
6939,2019-08-09,65.23999786376953,65.72000122070311,64.36000061035156,64.69999694824219,5233000.0,0.006479453423676063,-1.2295209090283494,0.49091060417953003,51.61920691692185,42.52258862279193,0.308123198570442,0.8972682436217099,1.2087757595845119,0.44438915084825226,10.25343177515308,1.3600006103515483,-0.7252554563154234,-0.6375019073486357,-3.3372160226484766,2.0622122079512124,-1.9873589649985632,0.7123551503012919,1.6009531147260248,84.90555626198129,30.411870925490916,1.3498570576499234,8,-0.054996490478515625,0.7050018310546875,1.857503890991211,0.5250034332275391,0.9300003051757812,4,0.016707602743354588,1.0476170292641516,64.81999969482422,1.8135700615527854,63.88000106811523,2.5116148062721226,63.97999954223633,0.016707602743354588
6940,2019-08-12,63.97999954223633,65.47000122070311,63.4900016784668,64.93000030517578,5703200.0,-0.019313279625855606,-1.0518167281696982,-1.759257689427655,37.851389894800974,41.35513626110452,1.0709137878427128,1.9343167080621697,2.5754464433829014,1.7117911354756075,10.782262262227619,1.979999542236314,-0.7059446450085147,-1.693000221252447,-4.31184743997926,0.9258469974743662,-3.0024238306158537,-0.38357661188904046,2.516875431221777,45.28297133699149,-8.295376169613377,1.309423609363405,8,0.6800003051757812,1.5550003051757812,3.117502212524414,1.9550018310546875,1.7400016784667827,0,0.04845267757108829,-1.2295209090283494,65.23999786376953,1.0476170292641516,64.81999969482422,1.8135700615527854,63.88000106811523,0.04845267757108829
6941,2019-08-13,64.30000305175781,64.98999786376953,63.72000122070313,63.72000122070313,4779600.0,0.005001617877634423,-3.3792849438321313,-0.6105277529041795,38.346632846060274,40.38203372417501,0.3503760162391387,1.4823932306227334,2.3235447523439348,1.3960177745766629,11.582649103321074,1.2699966430663991,-0.8388350476095923,-1.2409967422485408,-3.8570829283435017,1.37508944384642,-2.5490398352960284,0.06704635079894672,1.8803219970658347,55.34597381534493,3.3371761605764974,1.3080430930474816,8,0.3599967956542969,1.2349967956542969,2.7974987030029297,1.7149982452392578,1.6599960327148438,1,0.0587869144617954,-1.0518167281696982,63.97999954223633,-1.2295209090283494,65.23999786376953,1.0476170292641516,64.81999969482422,0.0587869144617954
6942,2019-08-14,63.11999893188477,63.79999923706055,62.91999816894531,63.68999862670898,6382100.0,-0.018351540651144305,1.2278482235120283,-0.9827549919759945,35.32110460979695,39.13103631844791,1.289771996342644,2.4908198048048362,3.537098930414494,2.591795506469815,12.56800930054861,1.3800048828125,-1.1404123948540814,-2.2310009002685476,-4.9742669858849595,0.5122651853478715,-3.6026339430767607,-0.8593678574603416,2.7691001862751747,7.142876605577371,-42.34132927145405,1.3716330428082084,8,1.0100021362304616,2.4150009155273366,3.8225021362304616,2.8950023651122976,3.2999992370605398,2,0.05133082593938565,-3.3792849438321313,64.30000305175781,-1.0518167281696982,63.97999954223633,-1.2295209090283494,65.23999786376953,0.05133082593938565
6943,2019-08-15,62.86999893188477,63.81000137329102,62.84000015258789,63.27999877929688,4490800.0,-0.003960709826211883,-3.127687550220266,0.719298363025543,30.805703312203704,38.68774652888318,1.265228661518485,2.5286521484459783,3.8145670572152923,2.855956167226971,14.007283877934086,0.9700012207031321,-1.392754186796111,-2.264000892639153,-5.073903459188607,0.5459016739103006,-3.66895217591388,-0.8590496093644262,2.75117233006457,1.0416238948312067,-41.07662515911299,1.4049512832747273,8,1.2600021362304616,2.6000022888183523,4.395002365112298,3.2050018310546804,2.8600044250488352,3,0.05805627124530632,1.2278482235120283,63.11999893188477,-3.3792849438321313,64.30000305175781,-1.0518167281696982,63.97999954223633,0.05805627124530632
6944,2019-08-16,63.13999938964844,63.5099983215332,62.84000015258789,63.40999984741211,6967500.0,0.004294583463508417,1.8510717735193618,0.6585379469477759,26.038490168751025,37.880664084632855,0.7950919754944579,2.222983472897951,3.598627505876152,2.594645003338229,14.595132265759613,0.6699981689453125,-1.5260688177413613,-1.8990003585815458,-4.847347824664709,1.0493471075016245,-3.3731740916231274,-0.4248266255399642,2.234678244587144,11.406810464740234,-24.151316431677095,1.4741737330415838,8,0.9900016784667969,2.3300018310546875,3.9450016021728516,2.9350013732910156,1.4199981689453125,4,0.04339559534773674,-3.127687550220266,62.86999893188477,1.2278482235120283,63.11999893188477,-3.3792849438321313,64.30000305175781,0.04339559534773674
6945,2019-08-19,64.11000061035156,64.41999816894531,63.68999862670898,63.68999862670898,6163200.0,0.015362705576176472,-2.476171878547795,-1.5555602650503944,35.188884439671696,37.67785839845938,-0.06407148270557173,1.2542827440504425,2.6428479115635923,1.648322716301223,14.838525993066643,1.279998779296875,-1.6398680855968735,-0.8889989852905273,-3.8662805031011374,2.0882825325200827,-2.3776397441958323,0.5996417736147777,1.0379028863873572,59.06985161698979,24.173826065883766,1.4886407589053043,8,0.020000457763671875,1.3600006103515625,2.9750003814697266,1.9650001525878906,0.089996337890625,0,0.03213223426894074,1.8510717735193618,63.13999938964844,-3.127687550220266,62.86999893188477,1.2278482235120283,63.11999893188477,0.03213223426894074
6946,2019-08-20,63.43999862670898,64.30999755859375,63.38000106811523,64.04000091552734,5286400.0,-0.010450818550365226,-1.5833328918158243,-1.4285701310614727,38.64629884821964,38.07851034168054,0.5825358161753158,1.782550925972977,3.294755922156078,2.337869003001323,15.646799973469772,0.9299964904785227,-1.5967109078030646,-1.4110008239746108,-4.38932856483374,1.567326916884518,-2.9001646944041752,0.07816304645495364,1.499272663533013,37.97463464570306,2.6093739790507726,1.489163870429566,8,0.8400020599365305,2.0300025939941477,3.645002365112312,2.635002136230476,-0.1399993896484304,1,0.03593951203262202,-2.476171878547795,64.11000061035156,1.8510717735193618,63.13999938964844,-3.127687550220266,62.86999893188477,0.03593951203262202
6947,2019-08-21,64.12999725341797,64.26000213623047,63.66999816894531,64.04000091552734,4493700.0,0.010876397251662118,2.371392449210916,-0.14999332430524914,43.16324719386292,37.442328692254335,-0.07629476354621545,0.9432274415626409,2.5949530043533002,1.6505487129773115,16.787529808772,0.8200035095214915,-1.3859440156034424,-0.5955020904541044,-3.4660013860110013,2.2749972051027925,-2.030751738232553,0.839747557324344,0.617332406846856,81.64548863194644,43.826483689952695,1.4352496477784482,8,0.15000343322753906,1.3400039672851562,3.407503128051758,1.9450035095214844,-1.2299957275390696,2,0.028535816457674335,-1.5833328918158243,63.43999862670898,-2.476171878547795,64.11000061035156,1.8510717735193618,63.13999938964844,0.028535816457674335
6948,2019-08-22,64.22000122070311,64.69999694824219,63.540000915527344,64.30999755859375,5084900.0,0.0014034612683591075,1.666672512978813,-1.0000000000001579,46.10461305464737,36.82959604089051,-0.29095608278348095,0.7250014294823899,2.474066660508626,1.549882300635275,18.041762216258775,1.1599960327148438,-1.249488136040398,-0.400498199462902,-3.1775275392351716,2.3765311403093676,-1.7890128693490368,0.9880164704232328,-1.680000305175767,74.19373363112558,32.54534815715091,1.3885146698861337,8,-0.06500053405760298,1.2500000000000142,3.382499694824233,1.8549995422363423,-0.8400001525878835,3,0.034257192563443395,2.371392449210916,64.12999725341797,-1.5833328918158243,63.43999862670898,-2.476171878547795,64.11000061035156,0.034257192563443395
6949,2019-08-23,62.5099983215332,64.66999816894531,62.18999862670898,64.06999969482422,7488300.0,-0.026627263573122506,-1.254544256541762,17.334053916579155,45.521594019332326,37.68184094361621,1.107541676768932,2.2004990016850314,4.12591013840796,3.2334227407768736,19.437431145555216,2.4799995422363352,-1.1182477923599947,-1.8900011062622042,-4.597713375834999,0.8177111633105909,-3.2438572410486017,-0.5361449714758066,2.1899986267089844,12.749000351074214,-31.558182836550074,1.3538561347863973,8,1.0799999237060547,2.785001754760728,4.887502670288086,3.56500244140625,0.710002899169929,4,0.05151184005537224,1.666672512978813,64.22000122070311,2.371392449210916,64.12999725341797,-1.5833328918158243,63.43999862670898,0.05151184005537224
6950,2019-08-26,63.0,63.33000183105469,62.33000183105469,63.29999923706055,4053200.0,0.007838772862324594,4.5554872686043675,0.1923070339532211,44.764966452307576,38.39498912208813,0.5184260367665701,1.398651612458636,3.602553581456121,2.712832991980804,20.477169977972128,1.0,-1.2435565981317183,-1.1564992904663143,-3.383549795323617,1.0705512143909957,-2.270024542894973,-0.042974038037662865,1.6999969482421875,32.27099262744688,-12.986930508792888,1.1135252524286539,8,0.44499778747558594,2.295000076293931,4.082502365112319,3.075000762939453,-1.3800010681152273,0,0.02476186600942465,-1.254544256541762,62.5099983215332,1.666672512978813,64.22000122070311,2.371392449210916,64.12999725341797,0.02476186600942465
6951,2019-08-27,63.31000137329102,63.88999938964844,62.93999862670898,63.5099983215332,5227000.0,0.00492065671890507,-1.0212729692876932,0.6666581895400499,47.02194982146295,39.69508303449547,0.05947956874754112,0.8336860980498599,3.2382558746378933,2.3708616852686006,21.87953192030274,0.9500007629394602,-1.44356013069131,-0.6574981689453026,-2.4319108645506518,1.1169145266600466,-1.5447045167479772,0.22970817885737205,1.3599967956542898,44.621653208831695,-2.2657948752680923,0.8872063478026764,8,0.1349964141845632,1.9849987030029084,3.6924991607665945,2.7649993896484304,-1.0800018310546946,1,0.014057740572512856,4.5554872686043675,63.0,-1.254544256541762,62.5099983215332,1.666672512978813,64.22000122070311,0.014057740572512856
6952,2019-08-28,63.63999938964844,64.19000244140625,62.72999954223633,63.040000915527344,5441100.0,0.005212415245605007,-1.3934449808639968,-3.0000381475548483,43.41518740947557,41.09613682308123,-0.21121034246866088,0.3748401037695004,2.821214993740412,1.999311015580588,22.16538417614818,1.4600028991699219,-1.381112187963815,-0.23350028991698935,-1.854147112461547,1.3871465326275683,-1.0438237011892681,0.5768231213552895,0.980398788452149,57.76899332959474,14.214963881506428,0.8103234112722772,8,-0.19500160217285156,1.6550006866454936,3.2575016021728516,2.4350013732910156,-1.0799980163574148,2,-0.005342554303091274,-1.0212729692876932,63.31000137329102,4.5554872686043675,63.0,-1.254544256541762,62.5099983215332,-0.005342554303091274
6953,2019-08-29,63.75,64.41999816894531,63.290000915527344,64.26999664306639,4758500.0,0.00172848226597333,1.7560918877176006,-0.8666632758160057,41.38731229741347,42.801561504043725,-0.20479146838079032,0.13636590618067146,2.6217206577273657,1.8505303516068636,22.43895286745876,1.1299972534179688,-1.3470263392909203,-0.03749961853027628,-1.4734567631994224,1.3984575261388628,-0.7554781908648494,0.6804789538042968,0.8217901870727502,62.903292791912946,23.564580860833814,0.7179785723345696,8,-0.30500221252441406,1.545000076293931,3.147500991821289,2.325000762939453,-1.0200004577636719,3,-0.013333309397978055,-1.3934449808639968,63.63999938964844,-1.0212729692876932,63.31000137329102,4.5554872686043675,63.0,-0.013333309397978055
6954,2019-08-30,63.540000915527344,64.01000213623047,62.849998474121094,63.9900016784668,5301200.0,-0.003294103285845562,3.7346926065192174,0.8653916692342916,47.10527887631323,44.12560533033722,0.07589610913262135,0.2480322126748007,2.727946965239113,2.040732181732295,22.395802339673708,1.160003662109375,-1.173603865399727,-0.17699890136718466,-1.5072005087293974,1.153202705995028,-0.8420997050482981,0.4881019023139217,0.9841534403381331,57.89479448054319,18.51039817920799,0.6651008036811064,8,-0.09500312805175781,1.7549991607665874,3.3575000762939453,2.5349998474121094,-1.8500022888183665,4,-0.002518096397650771,1.7560918877176006,63.75,-1.3934449808639968,63.63999938964844,-1.0212729692876932,63.31000137329102,-0.002518096397650771
6955,2019-09-03,62.97000122070313,63.34000015258789,62.27000045776367,63.1500015258789,4909200.0,-0.008970722168889944,2.821444141689373,0.39999999999996844,41.528665577495566,44.44586830025677,0.5220837244161487,0.8298635822580778,3.159298229602747,2.5665020684909123,21.836173741080973,1.2700004577636719,-0.9315464299148388,-0.7274986267089787,-2.0907591142423527,0.6357618608243953,-1.4091288704756622,-0.04586838294228812,1.5074700205792126,32.55820968082516,-4.608575822864189,0.6816302437666878,9,0.47499656677245383,2.324998855590799,3.914999008178704,3.104999542236321,-0.990001678466804,1,0.003970144436297174,3.7346926065192174,63.540000915527344,1.7560918877176006,63.75,-1.3934449808639968,63.63999938964844,0.003970144436297174
6956,2019-09-04,63.27000045776367,63.66999816894531,62.38999938964844,63.36000061035156,5898200.0,0.00476416120763723,2.6056543861251553,0.5000000000000395,51.076049751908116,45.325068584484015,0.2184015718759298,0.4995583230865819,2.738686456048981,2.2409727299995694,21.035217675626637,1.279998779296875,-0.6473084347729454,-0.39199943542480753,-1.7612497651352612,0.9772508942856462,-1.0766246002800415,0.2926257294304193,1.1617213312271986,46.511677421758705,5.317925651698168,0.684625164855227,9,0.17499732971191406,1.739999771118164,3.6650009155273438,2.8050003051757812,-0.01000213623046875,2,-0.026078734217496513,2.821444141689373,62.97000122070313,3.7346926065192174,63.540000915527344,1.7560918877176006,63.75,-0.026078734217496513
6957,2019-09-05,64.05999755859375,64.5,63.33000183105469,63.43999862670898,6011100.0,0.0124861244683796,-1.785734721774395,-6.888865341414905,57.92275421940231,46.63819538056789,-0.6510321902672729,-0.2911920476846035,1.846375310151842,1.4462262794015146,19.88478103756885,1.2299995422363281,-0.5170350676083331,0.3889978408813448,-0.9886262315348091,1.7666219132974987,-0.29981419532673215,1.0778098770894218,-1.8699989318847727,80.26894476556713,32.59187012519909,0.6888120362080762,9,-0.6299991607666016,0.4250011444091797,2.8750038146972656,2.015003204345703,-0.06999588012695312,3,-0.028566938590398494,2.6056543861251553,63.27000045776367,2.821444141689373,62.97000122070313,3.7346926065192174,63.540000915527344,-0.028566938590398494
6958,2019-09-06,64.81999969482422,65.0,63.91999816894531,64.30000305175781,6833300.0,0.011863911414222494,1.454557276991235,0.8387057079044259,60.499991893776084,48.30246181106165,-1.4717436865386802,-1.108002023819111,1.0488092824692217,0.6834508557400198,19.106585561323495,1.0800018310546875,-0.36789643652827664,1.1489999771118136,-0.22862409530434036,2.5266240495279675,0.4601879409037366,1.8378120133198905,-2.583801040649419,93.40658112241547,39.44204650821953,0.6888120362080762,9,-1.1849994659423828,-0.33500099182128906,1.8550033569335938,1.2550010681152344,-0.30999755859375,4,-0.03486575643587442,-1.785734721774395,64.05999755859375,2.6056543861251553,63.27000045776367,2.821444141689373,62.97000122070313,-0.03486575643587442
6959,2019-09-09,66.33000183105469,66.56999969482422,64.62999725341797,64.65000152587889,8701000.0,0.023295312300827486,-1.2558051853001841,3.230790674472202,62.99765222145595,50.32831578541147,-2.662929189161737,-2.66899771588011,-0.4948800921618073,-0.8063613815078128,19.16790253330666,1.94000244140625,-0.2717832542772314,2.60450191497803,0.91466168414523,4.29434214581083,1.75958179956163,3.4494220303944303,-3.983251123046877,94.41865334065518,39.40211222960788,0.8449201154164009,9,-1.9100017547607422,-1.950002670288086,0.1875,-0.2550010681152344,-1.029998779296875,0,-0.054274117133114474,1.454557276991235,64.81999969482422,-1.785734721774395,64.05999755859375,2.6056543861251553,63.27000045776367,-0.054274117133114474
6960,2019-09-10,67.08000183105469,67.18000030517578,65.76999664306639,66.08000183105469,7419700.0,0.011307100547204518,1.350012079905419,0.5952379871117701,71.11369161072605,53.00517598421848,-3.09923556678838,-3.3464180168131605,-1.2860208873079557,-1.5110076608009138,18.911827633494237,1.4100036621093892,-0.1952226810720461,3.1995018005371065,0.9390257279219867,5.459977873152219,2.0692637642295466,4.3297398368446665,-4.479856183837896,97.91234958229471,39.05718950493596,1.1302380363075577,9,-2.355001449584961,-2.3950023651123047,-0.5625,-1.0050010681152344,-1.7300033569335795,1,-0.08035186429959829,-1.2558051853001841,66.33000183105469,1.454557276991235,64.81999969482422,-1.785734721774395,64.05999755859375,-0.08035186429959829
6961,2019-09-11,68.08000183105469,68.16000366210939,66.98999786376953,66.98999786376953,8853300.0,0.014907572640182165,-1.146791816279275,1.0900039672851562,72.11646734570792,56.1942070882443,-3.7453147719877506,-4.267507377797948,-2.325094205590787,-2.4545884165131326,18.838837388403963,1.170005798339858,0.05939605252760316,4.010501861572266,1.071947422650041,6.94905630049449,2.5412246421111604,5.479779081033378,-5.1134678112011756,98.34364801809544,40.62099606886842,1.4692772194611121,9,-2.864999771118164,-2.905000686645508,-2.2075023651123047,-2.0050010681152344,-2.8499984741210795,2,-0.08960050124493157,1.350012079905419,67.08000183105469,-1.2558051853001841,66.33000183105469,1.454557276991235,64.81999969482422,-0.08960050124493157
6962,2019-09-12,66.36000061035156,67.54000091552734,66.26000213623047,67.5,6495500.0,-0.025264412080531762,1.098356555019136,-1.045867193022979,60.13256788965714,58.277013265160264,-1.7868079254981524,-2.416207926736199,-0.6975185980315786,-0.6703523455437477,18.144698910167605,1.8199996948242188,0.26966305663327717,2.128500556945795,-0.9438445383405849,5.200845652232168,0.5923280093026051,3.664673104588985,-2.87411962627246,57.54715283600762,1.8291651789068055,1.5361725476431876,9,-1.144998550415039,-1.1849994659423828,-0.6025009155273438,-0.2849998474121094,-1.4499969482421733,3,-0.04671492254830978,-1.146791816279275,68.08000183105469,1.350012079905419,67.08000183105469,-1.2558051853001841,66.33000183105469,-0.04671492254830978
6963,2019-09-13,66.51999664306639,67.48999786376953,65.95999908447266,66.75,4814700.0,0.0024110312122249677,-1.266667420187966,0.20175743866366305,72.25304699530085,61.07120972282556,-1.690313231179303,-2.412420787348779,-0.9551448773703015,-0.7832126296589621,17.289459813251586,1.529998779296875,0.45633230987237994,2.1059967041015426,-1.0580813772731972,5.2700747854762895,0.5239576634141656,3.6880357447889125,-2.5667033911842623,53.540961993580325,-7.29785675262255,1.5820390406873721,9,-1.3049945831298686,-1.3449954986572124,-0.8124961853027202,-0.4449958801269389,-1.3099975585937358,4,-0.038033600304808624,1.098356555019136,66.36000061035156,-1.146791816279275,68.08000183105469,1.350012079905419,67.08000183105469,-0.038033600304808624
6964,2019-09-16,65.87999725341797,66.43000030517578,65.66000366210939,66.29000091552734,4644100.0,-0.009621157876518516,1.2318664307827982,1.7825986001922804,65.72051583391574,63.759193084650015,-0.7638004332045796,-1.6407444234176154,-0.4070736450920833,-0.09548838271680893,16.304263845873752,0.8599929809570028,0.6599352245675618,1.3289974212646456,-1.8400899223880174,4.498084764917316,-0.255546250561693,2.913541093090977,-1.5060329605131102,8.799743652343182,-53.353756802088384,1.5845436718263335,9,-0.6049957275390625,-0.7049961090087891,-0.17249679565429688,0.19500350952148438,-0.01999664306640625,0,-0.02079531229968934,-1.266667420187966,66.51999664306639,1.098356555019136,66.36000061035156,-1.146791816279275,68.08000183105469,-0.02079531229968934
6965,2019-09-17,66.16999816894531,66.23999786376953,65.27999877929689,65.90000152587889,4819800.0,0.0044019570069471214,3.682967677105943,-0.6585225158169308,65.64550426858158,65.37802136428041,-0.6170337842918343,-1.864074589271624,-0.7536785718973391,-0.35698956932125725,15.953037287420551,0.959999084472642,0.9009557638176489,1.515998458862299,-1.7258103317069384,4.757807249431536,-0.1049059364223126,3.1369028541469177,-1.417429939119998,30.902704191920837,-32.08590959389788,1.6209043952846187,9,-0.42499542236328125,-0.9949970245361328,-0.6049976348876953,-0.09499740600585938,0.410003662109375,1,-0.013147878816109793,1.2318664307827982,65.87999725341797,-1.266667420187966,66.51999664306639,1.098356555019136,66.36000061035156,-0.013147878816109793
6966,2019-09-18,65.72000122070311,66.15000152587889,65.11000061035156,66.01000213623047,4295400.0,-0.00680061902213247,2.649127973123233,-1.0740908191810976,61.231118061242775,65.74561734670712,0.242550202298915,-1.3012218164594458,-0.3753858213566019,0.10305287810029995,15.353790926387461,1.05999755859375,1.1025597110949121,0.9520013809203931,-2.270352453523458,4.174355215364244,-0.6591755363015324,2.5631782981423186,-0.6266894476493832,25.10290262319214,-36.95366428039192,1.6111769172219257,9,0.31999969482423296,-0.5450000762939311,-0.6225013732910014,0.35499954223634234,0.2799987792968892,2,-0.005629986909760465,3.682967677105943,66.16999816894531,1.2318664307827982,65.87999725341797,-1.266667420187966,66.51999664306639,-0.005629986909760465
6967,2019-09-19,65.95999908447266,66.44000244140625,65.63999938964844,65.84999847412111,4171100.0,0.003651823787458097,-2.018886393735245,-0.3793112520059307,61.76784357696231,65.88648975595002,0.33571465405239564,-1.4725915673979273,-0.6764284452747518,-0.12172942892163974,14.7967415238003,0.8000030517578125,1.4338647753896936,1.100499153137207,-2.149385044872119,4.350383351146526,-0.5244429458674489,2.72544125214187,-0.8499984741210938,35.71426281691676,-25.151449949646306,1.6249420990046601,9,0.4350013732910156,-0.7849979400634766,-0.8624992370605469,0.11500167846679688,-2.6399993896484375,3,-0.01106724890344779,2.649127973123233,65.72000122070311,3.682967677105943,66.16999816894531,1.2318664307827982,65.87999725341797,-0.01106724890344779
6968,2019-09-20,66.41999816894531,67.01999664306639,65.88999938964844,65.88999938964844,9700400.0,0.006973909806814227,-3.264150400184204,4.818143986683935,64.93775785832267,66.10205704893522,0.14141443784863839,-1.85439758065408,-1.152443619484302,-0.5655997147756295,14.747661449252666,1.1299972534179545,1.692828637503652,1.450498390197751,-1.8566707442196275,4.757667524615137,-0.20308617701094533,3.1040829574064404,-1.30999755859375,68.5864020739219,7.041478372765553,1.653584567208692,9,0.21500396728515625,-1.2449970245361328,-1.5874977111816406,-0.339996337890625,-2.6899986267089844,4,-0.022734034153314986,-2.018886393735245,65.95999908447266,2.649127973123233,65.72000122070311,3.682967677105943,66.16999816894531,-0.022734034153314986
6969,2019-09-23,65.73000335693361,66.33000183105469,64.87999725341797,66.25,5259100.0,-0.010388359395262836,3.264717432036711,-0.9811280013819045,64.13937421683306,65.32713289405822,0.8240016106754382,-0.960019933179538,-0.48906955892321946,0.13938973847889713,13.596377098220152,1.5400009155273438,1.8360235804925225,0.599503326416027,-2.511201218937586,3.710207871769647,-0.9558489462607866,2.1548555990928335,2.4300003051757812,39.719922707795035,-24.43859262082171,1.5553522726768088,9,0.7899971008300639,-0.5550022125244283,-0.9300022125244283,0.5299987792968608,-2.280002593994155,0,-0.007911216277248223,-3.264150400184204,66.41999816894531,-2.018886393735245,65.95999908447266,2.649127973123233,65.72000122070311,-0.007911216277248223
6970,2019-09-24,64.55999755859375,66.02999877929689,64.23999786376953,65.98999786376953,5823400.0,-0.017800178587948245,1.370858785664817,2.750018340009172,56.06772294012501,63.543939071215675,1.7868602956680348,0.35083690624797725,0.5818204976563095,1.3108730011579723,12.445747142096375,1.790000915527358,1.8774378980736515,-0.6485023498535156,-3.608874169373621,2.31186946966659,-2.1286882596135683,0.8316835599065371,3.5344059753418122,11.510785443767555,-52.61290264351194,1.4801859097600536,9,1.3300018310546875,0.6150035858154297,0.2400035858154297,1.7000045776367188,-1.4099960327148509,1,0.020136355342609047,3.264717432036711,65.73000335693361,-3.264150400184204,66.41999816894531,-2.018886393735245,65.95999908447266,0.020136355342609047
6971,2019-09-25,64.19999694824219,64.83999633789061,64.01999664306639,64.5,4914500.0,-0.005576217843329845,-1.4848337725989589,0.20979229911488373,50.68627172321147,62.49435060827727,1.7194176991723822,0.8231350115129743,0.8729073381165193,1.6410528997926264,11.800980095635596,0.8199996948242188,1.7629373558200996,-1.0530027389526424,-3.918449637070097,1.812444159164805,-2.4857261880113697,0.3797207101060849,3.740230358886734,6.000010172526515,-53.764746267204224,1.4327234490587246,9,1.5550003051757812,0.9750041961669922,0.6000041961669922,2.0600051879882812,-0.48999786376953125,2,0.03707172890882293,1.370858785664817,64.55999755859375,3.264717432036711,65.73000335693361,-3.264150400184204,66.41999816894531,0.03707172890882293
6972,2019-09-26,63.29999923706055,64.41999816894531,63.09000015258789,64.41999816894531,6398400.0,-0.014018656603787982,1.3749987227563938,3.7332917959412035,42.64989575981704,59.2051115821124,2.3911632582527176,1.7880278551333788,1.6927572708787721,2.4967520245953807,11.61089637022662,1.3299980163574219,1.4655551629676893,-1.9360004425048771,-4.845436775735223,0.9734358907254688,-3.390718609120043,-0.4812822758897042,4.405014230224623,5.343492926302526,-48.09350153844263,1.4547181666151714,9,1.7549991607666016,1.8750019073486328,1.5750017166137695,2.960002899169922,1.3600044250488423,3,0.04265404100287373,-1.4848337725989589,64.19999694824219,1.370858785664817,64.55999755859375,3.264717432036711,65.73000335693361,0.04265404100287373
6973,2019-09-27,62.9000015258789,63.91999816894531,62.56999969482422,63.56999969482422,7410900.0,-0.006319079241749126,-1.0300700985509907,0.5982132213446203,31.41925932783539,55.393860859214584,2.4849865673684306,2.2357065924641475,1.996957695086941,2.870273090693253,11.730433861567024,1.3499984741210938,1.032068237242072,-2.2934982299804787,-5.3169316702714795,0.7299352103105292,-3.805214950125979,-0.7817815098349783,4.435810876230484,8.776639456527505,-37.845719317611085,1.5117167201455033,9,1.8949966430664134,2.2749996185302805,1.9749994277954173,3.3600006103515696,2.309997558593757,4,0.0066772362282458975,1.3749987227563938,63.29999923706055,-1.4848337725989589,64.19999694824219,1.370858785664817,64.55999755859375,0.0066772362282458975
6974,2019-09-30,63.38000106811523,63.81000137329102,62.86000061035156,63.0,8291400.0,0.007631153109572519,-1.8787908562841587,-0.567167323327775,29.3526458325439,51.36132103298818,1.8026354544163397,1.8373052589850332,1.4947195997160136,2.3715884694797964,11.55337906259835,0.9500007629394602,0.8214191452323121,-1.8054986953735366,-4.848139531548036,1.2371421408009553,-3.326819113460779,-0.2841782772862871,3.479230063265639,23.410450509250893,-16.033215318783938,1.5213204180872462,9,1.4149971008300852,1.7950000762939524,1.4324998855590891,2.8800010681152415,2.0099983215332102,0,0.005522222597392323,-1.0300700985509907,62.9000015258789,1.3749987227563938,63.29999923706055,-1.4848337725989589,64.19999694824219,0.005522222597392323
6975,2019-10-01,63.22000122070313,64.33000183105469,62.959999084472656,63.599998474121094,4899200.0,-0.0025244532141951437,-2.044445386343407,-0.9999899613512021,20.073841753711136,46.788290332151334,1.6764707019020122,2.125995697637059,1.6343540121953808,2.5108251620542674,10.82134397089939,1.3700027465820312,0.45550111583506236,-1.9779985427856346,-4.984151048070721,1.0281539624994522,-3.481074795428178,-0.4749222901430912,3.210306767022068,28.634470798197665,-3.2199971831374086,1.5030762526425425,10,1.5749969482421804,1.9950008392333913,1.2224979400634695,2.864999771118157,2.190002441406257,1,0.003638081901222723,-1.8787908562841587,63.38000106811523,-1.0300700985509907,62.9000015258789,1.3749987227563938,63.29999923706055,0.003638081901222723
6976,2019-10-02,61.61999893188477,62.93999862670898,61.52000045776367,62.93999862670898,6409700.0,-0.025308482409430844,1.1515128746062604,3.4737085148674156,20.37494713060447,42.18907961588935,2.9432392712098547,3.7903807272623666,3.1469443749728825,4.089491133433732,10.681423540707547,1.7000007629394602,0.14152175994288996,-3.4955007553100543,-6.800180358546207,-0.1908211520739087,-5.147840556928124,-1.843160953691978,4.424278226550335,3.4482259670596505,-24.117109775917708,1.6523398016180744,10,2.6499996185302663,3.2200031280517507,2.749999999999993,4.465002059936516,2.3400001525878835,2,0.024829643305989135,-2.044445386343407,63.22000122070313,-1.8787908562841587,63.38000106811523,-1.0300700985509907,62.9000015258789,0.024829643305989135
6977,2019-10-03,62.22999954223633,62.34000015258789,60.88999938964844,61.7400016784668,6325200.0,0.009899393393788536,3.0845144582585617,-0.3712105886772863,24.61538114273985,37.70881553638014,1.9539779166354094,3.200334587562338,2.447080822214744,3.4838387515007128,11.40293336960743,1.4500007629394531,-0.20653355130461648,-2.7940002441406193,-6.315928283283981,0.7279277950027421,-4.554964263712307,-1.0330362245689386,3.271364412118203,38.953465162080164,14.06770895041538,1.7609640195716814,10,1.3800010681152344,2.295001983642578,2.1399993896484375,3.855001449584961,3.1499977111816406,3,0.023782734261982963,1.1515128746062604,61.61999893188477,-2.044445386343407,63.22000122070313,-1.8787908562841587,63.38000106811523,0.023782734261982963
6978,2019-10-04,62.56000137329102,62.72000122070313,61.91999816894531,62.45000076293945,5138700.0,0.005302938027995863,2.720941785986674,0.22449202024135353,29.606893827169856,33.87187327086201,1.1385891699465631,2.8378354219033852,2.03951404457073,3.145618073676168,12.459617170912438,0.8000030517578196,-0.4920702362334026,-2.3509984970092646,-6.0414751117275145,1.3394781177089783,-4.1962368043683895,-0.5057601896501396,2.295771542004651,48.54653483792005,20.732658213012975,1.845238307359123,10,0.8999977111816406,1.9650001525878835,1.809997558593743,3.5249996185302663,2.0799980163574148,4,0.03356781078516624,3.0845144582585617,62.22999954223633,1.1515128746062604,61.61999893188477,-2.044445386343407,63.22000122070313,0.03356781078516624
6979,2019-10-07,62.72999954223633,63.58000183105469,62.27999877929688,62.54999923706055,5980700.0,0.0027173619759204293,-2.611113465858569,1.6363573311137798,28.55360534400566,30.814749093515417,0.5568465086742691,2.5131564261784263,1.772984397971527,2.964793357454454,12.607637818852446,1.3000030517578054,-0.8266980862984212,-2.001000213623044,-5.750761717628677,1.748761290382589,-3.8758809656258677,-0.12611946162022747,1.5705650794687358,53.48833856744912,24.988452245719238,1.8748807520028183,10,0.13499832153319602,1.7950019836425781,1.6399993896484375,3.355001449584961,1.5900001525878906,0,0.03953450598332209,2.720941785986674,62.56000137329102,3.0845144582585617,62.22999954223633,1.1515128746062604,61.61999893188477,0.03953450598332209
6980,2019-10-08,61.68999862670898,62.4900016784668,61.36999893188477,62.33000183105469,4559800.0,-0.016579004035016998,1.333332008789657,-3.5555673292926264,26.596956481864282,28.138158511143505,1.28171067232946,3.2977234477912774,2.6717524917690056,3.9801460947031515,12.568637565733745,1.3600006103515554,-1.2981927152668362,-2.7715009689331183,-6.58465408445489,1.0416521465886532,-4.678077526694004,-0.8649244111722325,2.133086862508158,29.739721598257173,0.7766736500365035,1.9065765577608855,10,0.9650001525878977,2.835002899169929,2.6800003051757884,4.395002365112312,1.6400032043457102,1,0.05997731958673658,-2.611113465858569,62.72999954223633,2.720941785986674,62.56000137329102,3.0845144582585617,62.22999954223633,0.05997731958673658
6981,2019-10-09,61.97999954223633,62.43000030517578,61.7599983215332,62.290000915527344,3516200.0,0.0047009389201346785,1.2711925775062232,0.4843747206046211,27.020787457486605,26.40159092199568,0.7193319333485775,2.66387211376383,2.2661224607118697,3.657672133403736,11.963308875263147,0.740001678466804,-1.743647236174155,-2.176499938964838,-5.738564152241452,1.3855642743117755,-3.957532045603145,-0.39546783232653127,1.6000022888183594,40.52041499330656,11.898650242153789,1.7810321066383064,10,0.6300010681152344,2.545001983642578,2.3899993896484375,4.105001449584961,1.8300018310546946,2,0.05534049927728191,1.333332008789657,61.68999862670898,-2.611113465858569,62.72999954223633,2.720941785986674,62.56000137329102,0.05534049927728191
6982,2019-10-10,63.2599983215332,63.40999984741211,62.0,62.11999893188477,5718400.0,0.020651803626178022,-1.043482106822793,-3.6774010951824048,33.33333333333333,26.614265811495454,-0.6335636751031046,1.2013129849995607,0.9335977679419614,2.360297340379617,11.643775511035749,1.4300003051757812,-2.0089798118829094,-0.7415010452270536,-4.167016091441255,2.6840140009871476,-2.4542585683341542,0.971256477880047,-2.3699989318847656,85.52022218424786,59.39447120477467,1.712757523107099,10,-0.6499977111816406,1.2650032043457031,0.9675006866455078,2.825002670288086,1.8100013732910156,3,0.011065456552520558,1.2711925775062232,61.97999954223633,1.333332008789657,61.68999862670898,-2.611113465858569,62.72999954223633,0.011065456552520558
6983,2019-10-11,63.9900016784668,64.48999786376953,63.66999816894531,63.95000076293945,5598100.0,0.011539730893181277,-1.7333045114694063,0.03508854117867538,40.86134348554838,27.893009995162615,-1.332854402163946,0.2867523404982961,0.16007997825363418,1.6064482440930163,11.268521457106406,1.2299995422363281,-2.1757657187473,0.11500205993652202,-3.099258541500703,3.3292626613737397,-1.492128240782094,1.7221323606551309,-3.049602279663084,83.97447575404483,57.10759120720202,1.607130300718609,10,-1.3000030517578125,0.5349998474121094,-0.03250312805175781,2.094999313354492,0.2999992370605469,4,0.021722074363047295,-1.043482106822793,63.2599983215332,1.2711925775062232,61.97999954223633,1.333332008789657,61.68999862670898,0.021722074363047295
6984,2019-10-14,64.51000213623047,65.01999664306639,63.83000183105469,63.83000183105469,4354500.0,0.008126276670167076,-2.499983170460751,16.999618539004388,49.71817696233214,31.186825018342727,-1.8726350963908303,-0.35958323318301666,-0.3815257781461696,1.0657030269886434,11.197341251634358,1.1899948120117045,-2.1662406264741563,0.7035022735595717,-2.386851363734351,3.7938559108534875,-0.8416745450873862,2.2486790922065296,-3.427618798828121,86.02753899615948,54.85458590629283,1.5451768186469585,10,-1.555004119873054,0.0149993896484375,-0.45000267028808594,1.5749988555908203,0.48999786376953125,0,0.0020151488003898876,-1.7333045114694063,63.9900016784668,-1.043482106822793,63.2599983215332,1.2711925775062232,61.97999954223633,0.0020151488003898876
6985,2019-10-15,65.30000305175781,65.73999786376953,64.61000061035156,64.83000183105469,5675700.0,0.012246177172015038,-1.48350045273148,0.6911779555475771,55.91400936856526,35.13560971144948,-2.6111497917100053,-1.2839317194883648,-1.1331393906158098,0.2486426036035141,11.585621836280732,1.2299957275390625,-1.9828680808964094,1.5370029449462876,-1.4355182098152994,4.509524099707868,0.050742367565490554,3.0232635223270776,-3.9813629160156196,88.944852698036,52.332730394488934,1.4862605773807904,10,-1.9850044250488281,-0.7750015258789062,-0.9000034332275391,0.46999549865722656,-0.42000579833984375,1,-0.015007707674329351,-2.499983170460751,64.51000213623047,-1.7333045114694063,63.9900016784668,-1.043482106822793,63.2599983215332,-0.015007707674329351
6986,2019-10-16,65.34999847412111,65.87999725341797,65.0,65.05999755859375,4854900.0,0.0007656266466582462,-3.2927110664508086,0.6170216219726294,62.13017190514097,39.30391979616072,-2.320419742618597,-1.436729987485478,-1.1633625723612937,0.17607446300745266,12.160835011427123,0.8799972534179688,-1.8065264718516048,1.605498504638689,-1.3199723951111935,4.530969404388564,0.14276305476374773,3.06823395451363,-3.6776497201367278,86.34022797748185,43.88200578034244,1.462735449874938,10,-1.7250003814697408,-0.8249969482422017,-0.6449985504150533,0.4200000762939311,0.3800048828125,2,-0.03091043137309868,-1.48350045273148,65.30000305175781,-2.499983170460751,64.51000213623047,-1.7333045114694063,63.9900016784668,-0.03091043137309868
6987,2019-10-17,65.23000335693361,65.69000244140625,64.77999877929689,65.30000305175781,4682600.0,-0.0018361915836160314,1.141188931074995,-0.24137749598794264,64.259500325907,43.15420940713151,-1.933444073492005,-1.448493429224058,-1.0213581646133036,0.3191939785484834,12.492615025739173,0.9100036621093608,-1.5374673146345117,1.5220031738281392,-1.303592030450119,4.347598378106397,0.10920557168901723,2.9348007759672683,-3.1368897530058675,70.58849928711801,22.883747265537338,1.4127976021391284,10,-1.6050052642822408,-1.0150032043457173,-0.0350017547607564,0.5399951934814311,0.02999877929686079,3,-0.021769153925570772,-3.2927110664508086,65.34999847412111,-1.48350045273148,65.30000305175781,-2.499983170460751,64.51000213623047,-0.021769153925570772
6988,2019-10-18,64.91000366210939,65.44999694824219,64.19999694824219,65.40000152587889,8805600.0,-0.004905713296888936,3.237369230968176,7.000000000001015,59.55057999126584,46.59831770127153,-1.391356598311262,-1.3148310804389283,-0.7129174213083189,0.6702723783504041,12.270699308706167,1.25,-1.1412213031641585,1.2775032043457202,-1.3139734868741897,3.86897989556563,-0.01823514126422765,2.573241549955675,-2.438201693232628,52.683133790106275,1.8266093768607234,1.2957383456099532,10,-1.285005569458022,-0.7200050354004048,0.28499794006346235,0.8599948883056499,2.3099975585937216,4,0.002464890212419135,1.141188931074995,65.23000335693361,-3.2927110664508086,65.34999847412111,-1.48350045273148,65.30000305175781,0.002464890212419135
6989,2019-10-21,65.20999908447266,65.37000274658203,64.80000305175781,64.94000244140625,3737000.0,0.004621713225050783,-1.072743414390545,-0.5510159595173538,62.20858499432704,50.55516531376739,-1.4556455797833152,-1.7452618704889744,-1.0347640105453308,0.40389463183257135,12.865975562056159,0.5699996948242188,-0.7826449507044231,1.6034988403320298,-0.9085890993149945,4.115586779979054,0.3474548705085141,2.8595428101555385,-2.3973775871417757,60.119163854841716,6.185186076262738,1.2560439698235113,10,-1.3900012969970703,-1.2550010681152415,-0.014997482299804688,0.5599994659423828,2.069999694824233,0,-0.01410823772215597,3.237369230968176,64.91000366210939,1.141188931074995,65.23000335693361,-3.2927110664508086,65.34999847412111,-0.01410823772215597
6990,2019-10-22,65.86000061035156,66.58999633789061,65.66999816894531,65.70999908447266,5881800.0,0.00996781988965978,-6.999867316814153,0.5555681143858261,79.44448418091211,56.38002050525911,-1.6225557314273829,-2.4167866977332437,-1.658894426028084,-0.19096400320898965,13.608315719452039,1.3799972534179545,-0.4670760442987216,2.188500213623044,-0.4892792672384729,4.866279694484561,0.8496104731922856,3.5273899540538025,-2.7406415374119746,69.45623790948193,8.75874704601086,1.338889740430759,10,-1.56500244140625,-1.9050025939941477,-0.6349992752075195,-0.09000205993652344,1.2600021362304688,1,-0.013058010968441947,-1.072743414390545,65.20999908447266,3.237369230968176,64.91000366210939,1.141188931074995,65.23000335693361,-0.013058010968441947
6991,2019-10-23,66.58000183105469,66.65000152587889,65.52999877929689,65.72000122070311,6056100.0,0.01093229902870596,1.2400054931640694,5.733279080413095,79.75380308943771,61.5378504781596,-1.8119750000722519,-3.108727811294848,-2.3544409008834037,-0.8731104218738039,14.190826524696782,1.1200027465820028,-0.11243700496306985,2.789501190185547,-0.18253478855780259,5.761537168928889,1.3034832008138721,4.275519179557222,-3.04416628632098,97.14287493733066,32.303009041042614,1.4860179893716716,10,-1.4200019836425781,-2.6250038146972727,-1.119999885559082,-0.8100032806396484,0.6599960327148438,2,-0.02553326120282251,-6.999867316814153,65.86000061035156,-1.072743414390545,65.20999908447266,3.237369230968176,64.91000366210939,-0.02553326120282251
6992,2019-10-24,66.0,66.75,65.62999725341797,66.75,5555400.0,-0.008711351984135307,1.9866739908854167,-0.8720924043221232,72.75133249605025,65.08118259043759,-0.8967310285395058,-2.441241003334092,-1.7181789123352331,-0.2692594723975503,14.191504741682003,1.1200027465820312,0.3778420524051995,2.0744993209838896,-1.0453365523933655,5.194335194361145,0.5145813842952691,3.634417257672517,-2.028181217905967,70.58827049312757,3.5350847846660542,1.559917936688626,10,-0.7099990844726562,-2.0450019836425852,-0.3924989700317383,-0.6400012969970703,0.12000274658203125,3,-0.004090858228278704,1.2400054931640694,66.58000183105469,-6.999867316814153,65.86000061035156,-1.072743414390545,65.20999908447266,-0.004090858228278704
6993,2019-10-25,63.31999969482422,64.26999664306639,62.52000045776367,63.0,12014700.0,-0.04060606522993604,-1.7343716472355117,-0.426666259765625,52.92949550134499,65.43799576143903,1.8754593860182496,0.28652828483348713,0.9961591554861542,2.417331899425477,13.908016663878811,3.479999542236328,0.8160705314735139,-0.6265008926391573,-3.7228382338599317,2.469836448581624,-2.1746695632495516,0.9216677779712299,3.4300003051757812,18.912513561114974,-47.797012086830634,1.5481686706103899,10,1.3150005340576172,0.634998321533196,2.465001106262207,2.039999008178711,2.75,4,0.03063806776304867,1.9866739908854167,66.0,1.2400054931640694,66.58000183105469,-6.999867316814153,65.86000061035156,0.03063806776304867
6994,2019-10-28,63.72999954223633,63.95000076293945,62.77999877929688,63.63000106811523,7854900.0,0.0064750449998125514,3.333333333333307,0.3124955296474008,60.80509553316489,65.98144977972787,1.5010298729397675,-0.10108900787850672,0.6172650215947044,2.027710883466625,13.609208538091172,1.170001983642571,1.1449167684968486,-0.23400096893310263,-3.3207988148057694,2.852796876939557,-1.777399891869436,1.3093979540032308,3.020000457763672,28.605182397560036,-41.01354514717547,1.5433989229363314,10,0.9050006866455078,0.09000015258789062,2.175002098083496,1.6299991607666016,3.020000457763672,0,0.054762305092342256,-1.7343716472355117,63.31999969482422,1.9866739908854167,66.0,1.2400054931640694,66.58000183105469,0.054762305092342256
6995,2019-10-29,63.45000076293945,64.0,63.25,64.0,5534200.0,-0.004393516104002293,1.727276510448817,-5.500076295109093,57.794286121125424,65.49968469261502,1.6662305090552678,0.20767168191524377,0.8944864137439623,2.3008004410209537,13.751593004368948,0.75,1.3410010358360083,-0.5254997253417955,-3.602324482289646,2.551325031606055,-2.063912103815724,1.0129126531321262,3.2153992462158243,21.98582519666435,-49.193929519059154,1.5384123784739243,10,1.1849994659423828,0.3699989318847656,2.3975000381469727,1.844999313354478,2.479999542236328,1,0.06036245816082797,3.333333333333307,63.72999954223633,-1.7343716472355117,63.31999969482422,1.9866739908854167,66.0,0.06036245816082797
6996,2019-10-30,63.1500015258789,63.599998474121094,62.66999816894531,63.45000076293945,6289200.0,-0.004728120306592309,2.100028610484153,0.5454539149252101,49.3491308577658,63.842976973932664,1.811880496049021,0.6621191993116184,1.209764453690049,2.5797810588916477,13.119245995186745,0.9300003051757812,1.392642727128738,-0.9019990921020522,-3.8033075387190607,1.9993093545149563,-2.3526533154105564,0.548655131206452,3.43249049224854,14.893643883993343,-52.22195030485933,1.4506542233085056,10,1.4849987030029368,0.6699981689453196,2.3824987411499094,2.144998550415032,3.9300003051757884,2,0.06286620941847842,1.727276510448817,63.45000076293945,3.333333333333307,63.72999954223633,-1.7343716472355117,63.31999969482422,0.06286620941847842
6997,2019-10-31,63.709999084472656,63.81999969482422,62.7400016784668,62.90999984741211,6438100.0,0.008867736263858506,1.1176422189560449,-2.6666709052299002,48.309160493497274,62.59393036306949,1.1327126261388685,0.23050253249179775,0.6496238130703915,2.0021272656124154,12.043463257095341,1.0799980163574219,1.3241085688359178,-0.41600151062012003,-3.194540052376013,2.36253703113578,-1.8052707814980664,0.9732677602578264,2.7912431024475097,68.00006975461689,2.8923811010896827,1.3892692708779486,10,0.9250011444091797,0.1100006103515625,1.755000114440918,1.5850009918212749,3.220001220703125,3,0.05540729602925398,2.100028610484153,63.1500015258789,1.727276510448817,63.45000076293945,3.333333333333307,63.72999954223633,0.05540729602925398
6998,2019-11-01,64.66000366210939,64.98999786376953,63.7599983215332,63.97000122070313,4956800.0,0.014911388970153983,-1.2161989401405706,0.8625038743056141,50.861088823407904,61.33309745518959,0.16038208350896355,-0.5840532114813897,-0.29238920123638934,1.0289537679782228,10.938039188146753,1.279998779296875,1.207765062084441,0.42900295257570065,-2.2575569007196066,3.1155628058710008,-0.914276974071953,1.7722828792233543,1.761613690227648,85.77611012637892,22.35153804169238,1.3432799266476503,11,-0.025003433227553273,-0.8400039672851705,0.45499610900877485,0.6349964141845419,2.4199981689452983,4,0.02257963194840018,1.1176422189560449,63.709999084472656,2.100028610484153,63.1500015258789,1.727276510448817,63.45000076293945,0.02257963194840018
6999,2019-11-04,65.20999908447266,65.48000335693361,64.02999877929689,65.16000366210939,7008700.0,0.008505960272402024,3.915236703606244,0.0724568774878159,49.46868880485833,58.002453524516945,-0.43540033560586267,-0.9894569539420104,-0.7727103581426604,0.4553993201023161,10.393238111107104,1.4500045776367188,1.0888170435822104,0.8549983978271456,-1.7680384798470925,3.478035275501391,-0.45652004100998056,2.1665168366642646,1.1335859299729094,90.39132476996421,28.947576519023215,1.3115184388371213,11,-0.5749988555908203,-1.3899993896484375,-0.22499942779541016,0.08500099182127485,2.569999694824233,0,0.013188170869892657,-1.2161989401405706,64.66000366210939,1.1176422189560449,63.709999084472656,2.100028610484153,63.1500015258789,0.013188170869892657
7000,2019-11-05,65.38999938964844,66.26999664306639,65.19000244140625,65.41000366210939,6599100.0,0.0027603175541011105,-4.142851952770141,-0.40012208148979217,50.232563709947776,54.72231581568474,-0.7700617368901277,-0.9255007456849995,-0.8953048816171929,0.2627067663673017,9.459634974400373,1.079994201660142,1.0438031074478786,0.8499986648559599,-1.4880625088180182,3.188059838529945,-0.31903192198103625,2.019029251692949,-2.8699989318847656,75.55562148862296,16.548071815402466,1.1690305868369915,11,-0.7549991607666016,-1.5699996948242188,-0.4049997329711914,-0.0949993133545064,2.2399978637695312,1,0.020798296728029353,3.915236703606244,65.20999908447266,-1.2161989401405706,64.66000366210939,1.1176422189560449,63.709999084472656,0.020798296728029353
7001,2019-11-06,65.41000366210939,66.16999816894531,65.06999969482422,65.62999725341797,6010500.0,0.00030592250569916324,-1.4444369092527445,10.997330282218785,51.05882532456342,52.31203724107509,-1.0878864874494667,-0.7118596094257725,-0.866481137933647,0.21818205905633192,8.444306372868846,1.0999984741210938,0.9451319593235041,0.6985027313232592,-1.3318496046743036,2.728855067320815,-0.31667343667551506,1.7136788993220406,-2.815003280639665,75.63755785542455,17.34743792451485,1.0151761679987783,11,-1.0150051116943501,-1.5900039672851705,-0.40500354766847124,-0.11500358581545811,0.35999298095700283,2,0.007949802995770527,-4.142851952770141,65.38999938964844,3.915236703606244,65.20999908447266,-1.2161989401405706,64.66000366210939,0.007949802995770527
7002,2019-11-07,63.959999084472656,65.16999816894531,63.43999862670898,65.01999664306639,7746000.0,-0.022167932983570338,1.5441158321085273,4.818311080284623,45.06747613735749,51.43847953396536,0.04728492973785592,0.8361457789161335,0.6058705538738423,1.6174217204330716,8.279262763858,1.970005035400412,0.609379561285138,-0.7865018844604492,-2.733940987559123,1.1609372186382316,-1.760221436009786,0.18721766708888765,-1.2914987777709968,18.37458735865084,-38.946610910802306,0.973719551549339,11,0.5099983215332031,-0.1399993896484375,0.595001220703125,1.0000019073486328,2.160003662109375,3,0.048780531445308695,-1.4444369092527445,65.41000366210939,-4.142851952770141,65.38999938964844,3.915236703606244,65.20999908447266,0.048780531445308695
7003,2019-11-08,65.37999725341797,65.51999664306639,63.52000045776367,63.52999877929688,4953100.0,0.022201347549581918,-1.1390389385729986,-1.7452855991247935,50.790688596724685,50.32576765213868,-1.1731410560726943,-0.5000140635304717,-0.7783654400265902,0.15344236808982714,8.81577377552653,1.9999961853027202,0.22146778157359392,0.5639965057373075,-1.368925335870415,2.49691834734503,-0.40246441506656083,1.5304574265411688,-2.639467019989013,68.55123627280943,11.10544031827552,0.9664609208038614,11,-0.9099998474121094,-1.319997787475586,-1.3124961853027344,-0.7349967956542969,0.8199996948242188,4,0.02370760350065293,1.5441158321085273,63.959999084472656,-1.4444369092527445,65.41000366210939,-4.142851952770141,65.38999938964844,0.02370760350065293
7004,2019-11-11,64.63999938964844,65.15000152587889,64.33000183105469,65.01999664306639,3696400.0,-0.011318413809368044,1.5624709430544164,-0.20540409018363484,44.37269015590284,48.834479211558396,-0.3246223769010754,0.2637445405552228,-0.0036969685471603952,0.839759714201648,9.139381189122547,1.0499954223632812,-0.11078183926279905,-0.18250122070313068,-2.1119616787425883,1.746959237336334,-1.1472314497228666,0.7822290083165981,-1.8288798280267358,42.402883535728456,-12.965023334332265,0.9647302290197309,11,-0.17000198364257812,-0.5799999237060547,-0.6474990844726562,0.005001068115234375,1.0400009155273438,0,0.0377475628781796,-1.1390389385729986,65.37999725341797,1.5441158321085273,63.959999084472656,-1.4444369092527445,65.41000366210939,0.0377475628781796
7005,2019-11-12,64.31999969482422,64.86000061035156,64.15000152587889,64.55999755859375,4243200.0,-0.0049504903750891005,-1.4482971810420096,0.6315778906579632,39.17623751088873,47.70415772857205,0.1472496810792876,0.5339355540347128,0.3663453475883074,1.0907397820533333,9.059384675402814,0.7099990844726705,-0.08209038105557909,-0.45350074768066406,-2.381677532569867,1.474676037208539,-1.4175891401252727,0.5105876447639375,-1.4397025915736208,32.23447676457742,-17.111846483566566,0.9640883924446023,11,0.1849994659423828,-0.26000022888183594,-0.625,0.3250007629394531,0.970001220703125,1,0.053793518359595005,1.5624709430544164,64.63999938964844,-1.1390389385729986,65.37999725341797,1.5441158321085273,63.959999084472656,0.053793518359595005
7006,2019-11-13,63.33000183105469,64.15000152587889,63.099998474121094,64.15000152587889,4482600.0,-0.015391757905266257,1.5609840061779607,3.4166958069745412,37.69585924222175,46.52490203398588,1.302430174899797,1.4385987210466311,1.3862423897082863,2.01388280361229,9.123576907895659,1.220001220703125,-0.19533675233932968,-1.342498779296875,-3.3533734818440024,0.6683759232502453,-2.3479361305704316,-0.3370614280233113,-0.3819107370077717,9.504278138930806,-35.62024354689264,1.005437351273561,11,1.3549957275390625,0.9249973297119141,0.2599983215332031,1.3149986267089844,3.5199966430664205,2,0.06789823619197688,-1.4482971810420096,64.31999969482422,1.5624709430544164,64.63999938964844,-1.1390389385729986,65.37999725341797,0.06789823619197688
7007,2019-11-14,63.81000137329102,64.0,62.38000106811523,63.22999954223633,7548200.0,0.007579338834014626,2.3750009934117084,-0.7073195694042766,52.83238039377392,46.743934430693216,0.9366013735801957,0.8925216534426781,0.9168682545231874,1.4748889309906943,9.512299406409518,1.6199989318847727,-0.2406433621363533,-0.7914991378784109,-2.819692859508855,1.2366945837520262,-1.8055959986936259,0.22259772293681124,2.4599952697753693,45.54147517223924,-2.7789473920506467,1.0140968608152199,11,0.5149974822997834,0.5649986267089773,-0.24250030517578836,0.8349990844726491,2.9399986267089773,3,0.030716113894267538,1.5609840061779607,63.33000183105469,-1.4482971810420096,64.31999969482422,1.5624709430544164,64.63999938964844,0.030716113894267538
7008,2019-11-15,65.06999969482422,65.22000122070311,64.0,64.16000366210939,6908600.0,0.019746094568501293,1.0165324690883422,1.5689537239219788,57.05263521400658,47.58659514282079,-0.2895748138255527,-0.3740534986702926,-0.3421451854045756,0.19136510217836644,10.03986856629691,1.409999847412088,-0.1261331916338122,0.4604993820190373,-1.574069951621837,2.4950687156599116,-0.556785284801407,1.4777840488394745,1.1221970367431453,94.71825641480312,42.09036008269481,1.017284666820438,11,-0.7450008392334126,-0.5049991607666016,-1.5024986267089844,-0.5449981689453125,1.650001525878892,4,0.016136515393918582,2.3750009934117084,63.81000137329102,1.5609840061779607,63.33000183105469,-1.4482971810420096,64.31999969482422,0.016136515393918582
7009,2019-11-18,64.29000091552734,65.16999816894531,63.72000122070313,64.87999725341797,6163600.0,-0.011987072121638853,1.4786311410201112,-0.6483504506392891,54.20000236511319,48.0274216600614,0.38688312145212933,0.3515094514654322,0.381115797932452,0.9366769998968465,10.656046571594159,1.4499969482421804,-0.049792901587608185,-0.2734994888305664,-2.2924442383238244,1.7454452606626916,-1.2829718635771883,0.7359728859160626,1.8259519027709814,67.25351214054245,10.305545006973844,1.0094723747466279,11,-0.015001296997070312,0.27499961853027344,-0.6825008392333984,0.2350006103515625,2.0999984741210938,0,0.02970906837012577,1.0165324690883422,65.06999969482422,2.3750009934117084,63.81000137329102,1.5609840061779607,63.33000183105469,0.02970906837012577
7010,2019-11-19,65.0,65.05000305175781,64.5,64.73000335693361,6135100.0,0.01104369379937542,1.9729674000453636,-0.4576242693839308,58.885682897030996,48.89707250144668,-0.42941246890194407,-0.44925577950567686,-0.4027190823740483,0.1881033326449142,10.46020374930512,0.7600021362304688,-0.049154271215840595,0.4794996261596651,-1.4581763606874887,2.417175613006819,-0.4893383672639118,1.448337619583242,1.0412337832946577,92.25347856046275,28.747234846070135,0.9688379934235779,11,-1.050001144409194,-0.4349994659423828,-1.260000228881836,-0.47499847412109375,0.9499969482421875,1,0.010461543156550457,1.4786311410201112,64.29000091552734,1.0165324690883422,65.06999969482422,2.3750009934117084,63.81000137329102,0.010461543156550457
7011,2019-11-20,64.87999725341797,65.30000305175781,64.48000335693361,64.77999877929689,7633900.0,-0.001846196101262021,-1.3428920206215327,0.370369323801148,55.86759290718922,50.09708547587243,-0.4386233942631037,-0.48817209785822513,-0.391706829286548,0.2641308711733359,10.300807303614013,0.8199996948242045,-0.07933283511233924,0.44449710845947266,-1.2461885243988178,2.135182741317756,-0.40084570796966545,1.2898399248886179,1.0880118755731019,85.61624955419026,21.741621457524737,0.8453428164291419,11,-0.9299983978271626,-0.31499671936035156,-0.9599971771240234,-0.3549957275390625,0.0500030517578125,2,0.0063194155281469655,1.9729674000453636,65.0,1.4786311410201112,64.29000091552734,1.0165324690883422,65.06999969482422,0.0063194155281469655
7012,2019-11-21,65.73000335693361,65.80000305175781,64.51000213623047,65.09999847412111,5392000.0,0.013101204369592612,2.3506331371501146,6.300144960708914,55.4204630044037,50.61150485450343,-1.1299799633062548,-1.4329087762813373,-1.2876241653392668,-0.641480873867792,9.926537672541464,1.2900009155273438,-0.1147027582700133,1.3080030441284265,-0.3336853632904564,2.9496914515473165,0.48715884041898505,2.128847247837868,0.16624561083995104,96.63463301911082,34.06267113163579,0.8208442037094447,11,-1.6400012969970845,-1.1650028228759908,-1.6550035476684712,-1.2050018310547017,-0.75,3,0.017039328464743653,-1.3428920206215327,64.87999725341797,1.9729674000453636,65.0,1.4786311410201112,64.29000091552734,0.017039328464743653
7013,2019-11-22,65.26000213623047,65.94000244140625,65.19000244140625,65.79000091552734,4589300.0,-0.0071504822257636436,-1.2388120886378646,-0.8412613834528192,50.2553779781109,51.26513683474877,-0.7585608438588025,-0.8538950400164538,-0.8751001620589989,-0.23293765058417648,9.366284705992674,0.75,-0.17686027293943596,0.7410017013549748,-0.8551502600759733,2.33715366278593,-0.05707427936050635,1.5390776820704488,-2.8800010681152415,69.36937246546144,9.890214163904801,0.7980759807154767,11,-1.1000003814697266,-0.6950016021728516,-1.3400030136108398,-0.7350006103515625,-0.02999877929686079,4,0.022831716441858996,2.3506331371501146,65.73000335693361,-1.3428920206215327,64.87999725341797,1.9729674000453636,65.0,0.022831716441858996
7014,2019-11-25,67.22000122070311,67.27999877929689,65.48999786376953,65.55000305175781,7492900.0,0.030033696296563717,1.000008524495121,-3.1509471987101705,57.90838665773375,53.346486739953775,-2.5860505452910303,-2.676238089444695,-2.8503539092346557,-2.2361167877545114,9.002188364294492,2.0199966430664205,-0.007744701294313927,2.5265007019042827,0.5709172030571921,4.482084200751373,1.5487089524807374,3.504292451327828,-4.768800125122063,97.85722654706561,38.74226985590992,0.9777917494235446,11,-2.390001296997056,-2.390001296997056,-3.312502861022935,-2.6949996948242045,-2.150001525878892,0,-0.007438262286820763,-1.2388120886378646,65.26000213623047,2.3506331371501146,65.73000335693361,-1.3428920206215327,64.87999725341797,-0.007438262286820763
7015,2019-11-26,67.27999877929689,67.65000152587889,66.68000030517578,66.97000122070311,6923500.0,0.000892555154778929,-1.179779518919165,0.18562748412446467,58.05338078759525,55.608433578328615,-2.438445259986665,-2.5661580680595932,-2.93457249839129,-2.322618455526296,8.741744145457064,0.9700012207031108,-0.0031471057091039256,2.394998359680187,0.21491169949801758,4.575085019862357,1.3049550295891095,3.485041689771272,-4.635645776367205,88.32798232482546,30.00992794632942,1.0900433300910846,11,-2.264997482299833,-2.264997482299833,-3.3925008773803853,-2.754997253417983,-1.6299972534179972,1,-0.01322829081147836,1.000008524495121,67.22000122070311,-1.2388120886378646,65.26000213623047,2.3506331371501146,65.73000335693361,-0.01322829081147836
7016,2019-11-27,67.12000274658203,67.48999786376953,66.69999694824219,67.27999877929689,4980300.0,-0.0023780623605493822,1.7241683219110508,-0.5161202992715087,65.31010703339037,56.9948476493971,-1.8822380045201328,-2.2066245059655074,-2.7866490831868305,-2.194637052619896,8.121190294790932,0.7900009155273438,0.1463728049110813,2.0365022659301815,-0.20063234516189254,4.273636877022248,0.9179349603841445,3.1550695714762185,-4.175310832275393,83.12105470325575,18.934550889522427,1.118567305546034,11,-1.4350013732910156,-2.105001449584975,-2.995004653930664,-2.595001220703125,-2.0,2,-0.017431551705343495,-1.179779518919165,67.27999877929689,1.000008524495121,67.22000122070311,-1.2388120886378646,65.26000213623047,-0.017431551705343495
7017,2019-11-29,67.23999786376953,67.36000061035156,66.80999755859375,67.04000091552734,2658800.0,0.001787769849184162,1.5,-1.2500119212244372,60.310437227430604,57.35682565088865,-1.6366306230603271,-2.1593103106147566,-2.9253084075557894,-2.34164356496035,7.651172717896499,0.5500030517578125,0.4037067180133249,1.9799974441528292,-0.35570233074561486,4.315697219051266,0.8121475567036072,3.147847331602051,-4.012987372768556,83.33317826428157,18.885047314969782,1.1678498874492198,11,-1.5549964904785156,-2.224996566772475,-2.6824989318847656,-2.714996337890625,-1.4399948120117188,4,-0.03435451564519498,1.7241683219110508,67.12000274658203,-1.179779518919165,67.27999877929689,1.000008524495121,67.22000122070311,-0.03435451564519498
7018,2019-12-02,66.12000274658203,67.51999664306639,65.94000244140625,67.25,7642100.0,-0.01665667984488406,-1.1208006267377189,-5.65007248035401,57.87236978268364,57.76486647506315,-0.3933993870026882,-0.97427930382824,-1.8522061683757158,-1.2351685596359658,7.805508419782431,1.579994201660142,0.758688351096751,0.7870023727416964,-1.560969735929774,3.134974481413167,-0.38698368159403174,1.9609884270774245,-2.6276127934883817,29.166843272722325,-36.497236431920676,1.173986054335734,12,-0.05500030517578125,-1.1050014495849751,-1.4975032806396484,-1.595001220703125,-0.28000640869142046,0,-0.01724136936318188,1.5,67.23999786376953,1.7241683219110508,67.12000274658203,-1.179779518919165,67.27999877929689,-0.01724136936318188
7019,2019-12-03,66.06999969482422,66.19999694824219,65.16999816894531,65.79000091552734,5333300.0,-0.0007562469703678021,2.8148577241515724,-0.24778713262350535,59.58380059597917,57.842435108279616,-0.07191293632985207,-0.9028323679559236,-1.8283998657089597,-1.2002313394316104,8.325567223941373,1.029998779296875,0.9055315275996492,0.6939992904663086,-1.6758854719630278,3.063884052895638,-0.4909430907483596,1.8789416716809768,-2.3281530473634575,36.29033498534133,-32.214285641066,1.1849423812146662,12,-0.00499725341796875,-1.0549983978271626,-1.7750005722045898,-1.5449981689453125,-1.0400009155273295,1,-0.012713733037241326,-1.1208006267377189,66.12000274658203,1.5,67.23999786376953,1.7241683219110508,67.12000274658203,-0.012713733037241326
7020,2019-12-04,66.75,67.22000122070311,66.05999755859375,66.30000305175781,5093400.0,0.01029211909061134,-1.4946102479121584,1.6071389645776566,69.38776216335903,59.344676136742926,-0.5336938724885698,-1.5554705134176032,-2.4895168226233295,-1.920396759062271,8.41221174026445,1.1600036621093608,0.9355727819628612,1.3059995651245089,-1.1423244297491522,3.754323559998177,0.08183756768767125,2.5301615625613465,-2.7736640598341538,67.23416412623936,-8.372826891908659,1.2241619974368327,12,-0.6699981689453125,-1.734998703002944,-2.5225000381469727,-2.2249984741210938,-2.44000244140625,2,-0.02516854389776446,2.8148577241515724,66.06999969482422,-1.1208006267377189,66.12000274658203,1.5,67.23999786376953,-0.02516854389776446
7021,2019-12-05,65.93000030517578,66.94999694824219,65.40000152587889,66.90000152587889,5847800.0,-0.01228463962283477,1.8972091895669305,-2.155572886643351,61.57205640259573,60.02818651431982,0.5039028583512106,-0.7320490719689303,-1.6481672426273946,-1.1276953668889433,8.449913090483088,1.5499954223632955,1.0474254891090027,0.46000003814697266,-1.9978295388894054,2.9178296151833507,-0.7689147503712093,1.6889148266651546,-1.733244429867156,32.34053743437924,-45.12514502719898,1.2289147885181888,12,0.4799995422363281,-0.9149990081787251,-1.702500343322754,-1.404998779296875,-1.7300033569335938,3,-0.004246910025797579,-1.4946102479121584,66.75,2.8148577241515724,66.06999969482422,-1.1208006267377189,66.12000274658203,-0.004246910025797579
7022,2019-12-06,67.08000183105469,67.55000305175781,66.08000183105469,66.43000030517578,4140400.0,0.017442765365627055,-1.1777820477318066,-0.6701038225578201,61.10498979515269,61.23369893843558,-0.4855205671646985,-1.7247520294068863,-2.734001521544201,-2.298265719214214,8.367546729923914,1.6200027465820312,1.0851780873307746,1.4540014266967773,-0.9963338972621898,3.9043367506557445,0.22883376471729377,2.679169088676261,-2.6760512167118407,80.25209006513822,4.763488564164859,1.2251676619794838,12,-0.6700019836425781,-2.0650005340576314,-2.85250186920166,-2.5550003051757812,-2.9800033569335795,4,-0.02921882872646664,1.8972091895669305,65.93000030517578,-1.4946102479121584,66.75,2.8148577241515724,66.06999969482422,-0.02921882872646664
7023,2019-12-09,66.93000030517578,67.87999725341797,66.83000183105469,67.18000030517578,5983700.0,-0.0022361586431779434,-3.6666779695500322,-0.3846144817305774,65.67695940472576,62.09687368810136,-0.08238098071844036,-1.5311785271463805,-2.5073576952577667,-2.174544577873405,8.611448535241784,1.0499954223632812,1.18411045693135,1.2264997482299833,-1.2882756594370335,3.741275155897007,-0.03088795560353219,2.483887452063499,-2.3312866361407742,64.94475021466477,-11.10694821814974,1.2573877038335104,12,-0.4050025939941406,-1.8000011444091797,-2.702500343322754,-2.404998779296875,-3.729999542236328,0,-0.016883269808241508,-1.1777820477318066,67.08000183105469,1.8972091895669305,65.93000030517578,-1.4946102479121584,66.75,-0.016883269808241508
7024,2019-12-10,67.08000183105469,67.18000030517578,66.12999725341797,66.84999847412111,4272900.0,0.002241170255415481,3.8837316584162807,-0.9200134277343182,63.231562783311524,62.67222724318095,-0.2842184564713932,-1.5694763928345452,-2.592867879056655,-2.315572356898585,8.677887812475417,1.0500030517578125,1.2416615745600268,1.2545011520385714,-1.2797066384847682,3.788708942561918,-0.0126027432230984,2.521605047300241,-2.218785475269044,67.74206449310604,-6.001614580672367,1.2671038952616727,12,-0.5550041198730469,-1.950002670288086,-2.85250186920166,-2.5550003051757812,-4.100002288818359,1,-0.018485471963568423,-3.6666779695500322,66.93000030517578,-1.1777820477318066,67.08000183105469,1.8972091895669305,65.93000030517578,-0.018485471963568423
7025,2019-12-11,67.77999877929689,67.98999786376953,67.11000061035156,67.36000061035156,5589800.0,0.0104352553538265,1.0952406902815621,1.8260523435169425,67.18011438675082,62.88000583799878,-1.0122841931073907,-2.104886794718894,-3.2137517252973566,-3.000358321452538,8.824150345777584,0.9099960327148438,1.4292326635772952,1.781498146057146,-0.7920696528402829,4.355065944954582,0.49471424660842445,3.0682820455058675,-2.6772799517006547,91.89191577607903,18.838314260412886,1.2867838994487164,12,-1.2000007629394673,-2.5949993133545064,-3.552498817443862,-3.254997253417983,-5.149997711181662,2,-0.04057244097856161,3.8837316584162807,67.08000183105469,-3.6666779695500322,66.93000030517578,-1.1777820477318066,67.08000183105469,-0.04057244097856161
7026,2019-12-12,67.62999725341797,68.16000366210939,67.01999664306639,67.16000366210939,5732200.0,-0.0022130647474242204,-2.0399877930928856,1.1190372388736793,62.27387786644777,63.098165909000684,-0.8742710904262339,-1.7035657248740392,-2.933168239925024,-2.8596546560168434,8.339819657412502,1.1400070190429972,1.3647909807877454,1.416496849060053,-0.9265484301259335,3.7595421282460393,0.24497420946705972,2.588019488653046,-2.238550522204406,74.51894509041507,4.264435514777503,1.1715226395929916,12,-0.964996337890625,-2.359994888305664,-3.4024972915649414,-3.1049957275390625,-4.22999572753907,3,-0.04909063772964195,1.0952406902815621,67.77999877929689,3.8837316584162807,67.08000183105469,-3.6666779695500322,66.93000030517578,-0.04909063772964195
7027,2019-12-13,65.76999664306639,66.80999755859375,65.45999908447266,66.25,8198900.0,-0.02750259775084607,-1.4545460850748029,-1.0212976640748628,52.792963233462984,62.533787403531726,0.8440411704185067,0.32759776140339625,-0.9811718740969013,-1.0236941942186348,7.281009229063418,2.1699981689453125,1.2417176294426042,-0.541503524780282,-2.6090293549536767,1.5260223053931128,-1.5752664398669793,0.4922593903064154,2.390007019042997,11.481371593268603,-56.45261905673799,1.0337629150866947,12,0.8950042724609517,-0.49999427795408735,-1.6624975204467631,-1.2449951171874858,-1.8299980163574148,4,-0.023871062413832744,-2.0399877930928856,67.62999725341797,1.0952406902815621,67.77999877929689,3.8837316584162807,67.08000183105469,-0.023871062413832744
7028,2019-12-16,66.12000274658203,66.79000091552734,66.08999633789061,66.25,11647500.0,0.0053216682587824415,-6.368078699055462,0.2708257172375347,42.68617709334161,60.65627368101644,0.5520936078911234,0.0635466506893465,-1.243856940435208,-1.3908397554882725,7.118562329260958,1.0200042724609517,1.0480444657102623,-0.24399757385253906,-2.23052440517678,1.742529257471702,-1.2372609895146667,0.7492658418095886,2.040000915527358,24.444538634340564,-38.06421760276899,0.9932634156621226,12,0.6599998474121094,-0.8500003814697266,-1.9750041961669922,-1.595001220703125,-2.970001220703132,0,-0.030550577564296022,-1.4545460850748029,65.76999664306639,-2.0399877930928856,67.62999725341797,1.0952406902815621,67.77999877929689,-0.030550577564296022
7029,2019-12-17,66.19999694824219,66.41000366210939,65.79000091552734,66.18000030517578,7881300.0,0.0012098336106662888,1.818129800773208,-0.15382358119607958,42.83817776707455,57.70631985920705,0.5503543828760229,0.1412218583114253,-1.2392805822375124,-1.497262520551999,6.848032597550883,0.6200027465820455,0.9165389008683604,-0.25950317382812216,-1.993855252286295,1.4748489046300506,-1.1266792130572156,0.6076728654009713,1.9060066223144645,27.407281820878932,-30.5204236354362,0.867176039229089,12,0.5800056457519531,-0.9299945831298828,-1.9349985122680664,-1.6749954223632812,-2.3699951171875,1,-0.04531716500905958,-6.368078699055462,66.12000274658203,-1.4545460850748029,65.76999664306639,-2.0399877930928856,67.62999725341797,-0.04531716500905958
7030,2019-12-18,65.68000030517578,66.5,65.26000213623047,66.30999755859375,10105600.0,-0.007854934547398273,1.455436120952086,-31.505150705837465,40.886053456021884,55.40787508736551,1.008683815865524,0.7534017729094984,-0.6054846565380672,-1.0221553683745697,6.688674494103661,1.2399978637695312,0.8744533233020064,-0.813499832153326,-2.451357914477285,0.8243582501706328,-1.6324288733153054,0.005429209008653402,2.3730831756591897,14.482687860587287,-38.59520246537261,0.8189290411619805,12,1.0300025939941406,-0.40999794006347656,-1.4150018692016602,-1.154998779296875,-1.3199996948242188,2,-0.04110841580989888,1.818129800773208,66.19999694824219,-6.368078699055462,66.12000274658203,-1.4545460850748029,65.76999664306639,-0.04110841580989888
7031,2019-12-19,65.29000091552734,65.91000366210939,65.16000366210939,65.91000366210939,9495300.0,-0.005937871312977183,1.4193441210852271,0.9841356342718967,38.06611147322997,52.84799971826298,1.4509332897744684,1.2392284221600107,-0.113220543183715,-0.6673145456855991,6.745061221906955,0.75,0.8088000694242083,-1.2239994049072322,-2.7852987548113077,0.33729994499684324,-2.004649079859277,-0.4433497299551874,2.65135931152345,7.878650563189322,-39.66310850544013,0.7806496749520389,12,1.3700027465820455,-0.019998550415039062,-1.0075016021728516,-0.7649993896484375,-0.9899978637695312,3,-0.04074130510204221,1.455436120952086,65.68000030517578,1.818129800773208,66.19999694824219,-6.368078699055462,66.12000274658203,-0.04074130510204221
7032,2019-12-20,66.84999847412111,67.0,65.16999816894531,65.58999633789061,23440000.0,0.02389336095449135,1.346148391230138,-2.0322525072294337,54.23923156672844,51.577141069596614,-0.162175821355504,-0.24512754277857596,-1.591982092729097,-2.228687879633199,6.888328952354746,1.8300018310546875,0.6215642844964293,0.27999839782715696,-1.2427683674929995,1.8027651631473134,-0.48138498483292835,1.0413817804872423,0.9244803590331969,91.84772693347557,40.247445335876606,0.7613833826600815,12,-0.18999481201171875,-1.5799961090088033,-2.380000114440932,-2.3249969482422017,-2.8199996948242188,4,-0.051608033313235824,1.4193441210852271,65.29000091552734,1.455436120952086,65.68000030517578,1.818129800773208,66.19999694824219,-0.051608033313235824
7033,2019-12-23,66.75,67.40000152587889,66.54000091552734,66.69999694824219,7038200.0,-0.001495863521370433,-3.6487132959418567,0.039684894429945036,53.92610055828512,50.54320082237146,-0.10101872882958673,-0.029279902129559332,-1.433768480661115,-2.1298623499133953,7.157475661844536,0.8600006103515483,0.5715154773183997,0.10550003051757528,-1.287693131764371,1.4986931927995215,-0.5910965506234049,0.8020966116585555,0.8676103228916077,70.98204706387267,16.724518613138613,0.6965965811409733,12,-0.08999633789061079,-0.8099975585937358,-2.40000057220459,-2.2249984741210938,-3.549999237060547,0,-0.04209739885080188,1.346148391230138,66.84999847412111,1.4193441210852271,65.29000091552734,1.455436120952086,65.68000030517578,-0.04209739885080188
7034,2019-12-24,66.72000122070311,66.94000244140625,66.29000091552734,66.80999755859375,1965800.0,-0.0004494199145601563,2.7142296625686635,-1.799816905706723,49.812741573846985,48.61349273204882,-0.14243486316659926,-0.0407497567278341,-1.361466615547826,-2.092919878864521,6.7468921167982145,0.6500015258789062,0.43906551865559607,0.10050125122069176,-1.2669156673807578,1.4679181698221413,-0.5832072080800259,0.7842097105214094,0.7501527025415697,69.6428145680699,16.323386056715847,0.6837084593007238,12,-0.05999755859372158,-0.7799987792968466,-2.275001525878892,-2.1949996948242045,-0.3600006103515483,1,-0.05350718869166393,-3.6487132959418567,66.75,1.346148391230138,66.84999847412111,1.4193441210852271,65.29000091552734,-0.05350718869166393
7035,2019-12-26,66.38999938964844,66.91000366210939,66.15000152587889,66.70999908447266,3527400.0,-0.0049460705188397736,1.1110910959702414,3.5556968463880447,53.058505916334276,47.589562515369536,-0.03390513434973741,0.2310003469332571,-1.017592137978923,-1.732435098881325,6.1113797196786335,0.7600021362304972,0.26214118640864115,-0.18500061035156534,-1.5194427198227771,1.1494414991196464,-0.8522216650871712,0.48222044438404055,1.0100021362304545,54.91057591765702,-1.0186487415909014,0.6672210547356042,12,-0.10999679565429688,-0.06999588012693891,-1.9699993133544922,-1.8649978637695312,1.0100021362304545,3,-0.038559987680808816,2.7142296625686635,66.72000122070311,-3.6487132959418567,66.75,1.346148391230138,66.84999847412111,-0.038559987680808816
7036,2019-12-27,65.94999694824219,66.48999786376953,65.70999908447266,66.37999725341797,4463900.0,-0.0066275409768244975,1.3999906099980046,1.3437522351763107,41.70333856150581,46.357381996263186,0.15950125852029373,0.6101366214442407,-0.57015564143245,-1.274098447513225,5.561675352581994,0.779998779296875,0.08718178148328093,-0.5665027618408232,-1.9029276804229909,0.7699221567413446,-1.234715221131907,0.1017096974502607,1.3156047058105287,34.97747108190148,-17.136673787806757,0.6682124592910818,12,0.3300056457519531,0.3700065612793111,-1.6924972534179688,-1.4249954223632812,-0.07999420166015625,4,-0.024109119203424068,1.1110910959702414,66.38999938964844,2.7142296625686635,66.72000122070311,-3.6487132959418567,66.75,-0.024109119203424068
7037,2019-12-30,64.93000030517578,66.09999847412111,64.80999755859375,65.73000335693361,5864300.0,-0.015466212134428226,-1.4807506088793958,1.860470892993415,36.97915424902063,45.72326834689418,1.170951951923172,1.5264633233415026,0.44944427389849295,-0.23991600217577513,5.20941489986497,1.290000915527358,-0.23450593737089775,-1.4709995269775362,-2.9371348888357858,-0.0048641651192866675,-2.204067207906661,-0.7379318460484114,2.209265469360332,4.633303581685972,-43.96351527472232,0.7330676809291242,12,1.1749992370605469,1.4050025939941406,-0.6725006103515625,-0.404998779296875,3.279998779296875,0,-0.009702714468765361,1.3999906099980046,65.94999694824219,1.1110910959702414,66.38999938964844,2.7142296625686635,66.72000122070311,-0.009702714468765361
7038,2019-12-31,64.98000335693361,65.05999755859375,64.34999847412111,64.66000366210939,6984700.0,0.0007701070618020278,1.9584028738099803,-0.399998092658636,36.14775672479331,44.97988823108516,1.052964618094009,1.4616130089297314,0.4099334794823477,-0.29030756716100825,5.703806092457857,0.709999084472642,-0.5068653423523415,-1.3639965057372905,-2.9590987437871803,0.23110573231259934,-2.1615476247622354,-0.5664453867123456,1.9729209603271158,24.32447559039359,-20.947972769699398,0.7975511190249469,12,0.894996643066392,1.2749977111816406,-0.6525020599365376,-0.4550018310547017,3.8899993896484233,1,-0.014619952732510155,-1.4807506088793958,64.93000030517578,1.3999906099980046,65.94999694824219,1.1110910959702414,66.38999938964844,-0.014619952732510155
7039,2020-01-02,65.23000335693361,65.73999786376953,65.04000091552734,65.52999877929689,5038200.0,0.003847337443594112,-1.0588136296827333,-0.9374865889421358,32.117837274475534,44.00564198869112,0.7273945335329017,1.2073578141928323,0.16387585752738687,-0.5459524600741616,5.990765342724968,0.7599945068359233,-0.5610128613021175,-1.0719966888427592,-2.7400431599947694,0.596049782309251,-1.9060199244187572,-0.23797345326676123,1.462628376013157,34.37512107168934,-4.79372186051387,0.8340232355760019,1,0.644996643066392,1.0249977111816406,-0.8675022125244283,-1.0150032043457173,3.7599945068359233,3,-0.031120688172988964,1.9584028738099803,64.98000335693361,-1.4807506088793958,64.93000030517578,1.3999906099980046,65.94999694824219,-0.031120688172988964
7040,2020-01-03,65.06999969482422,65.37000274658203,64.55999755859375,64.62999725341797,4689700.0,-0.002452915129160127,-1.7931125200599827,-1.46669718471046,32.072844695860894,43.33972345787233,0.88481804518986,1.3017902216401183,0.3050892265382288,-0.3724628318453256,6.26547448475023,0.8100051879882812,-0.5481505027778439,-1.1480003356933537,-2.88867783517,0.5926771637832928,-2.018339085431677,-0.27766158595503043,1.3883687122399806,33.64492645118924,-1.0088941351984957,0.8703387497383256,1,0.8050003051757812,1.1850013732910298,-0.23999977111816406,-0.8800010681152344,2.69000244140625,4,0.019824818220030682,-1.0588136296827333,65.23000335693361,1.9584028738099803,64.98000335693361,-1.4807506088793958,64.93000030517578,0.019824818220030682
7041,2020-01-06,65.65000152587889,65.83000183105469,64.66000366210939,64.66999816894531,8248700.0,0.008913505974717406,-1.3400141907821332,2.227267998335382,48.97615098387933,42.75493672644465,0.40370664706050263,0.7375506430077223,-0.3105619833469717,-0.9405786458644485,6.823699778642253,1.1699981689452983,-0.5308309849880573,-0.5539985656738367,-2.308875063969211,1.2008779326215375,-1.4314368148215237,0.32343968347385044,0.5975298878909996,74.28588867187338,35.184832433382624,0.8774382491476891,1,0.22499847412110796,0.6049995422363565,-0.6350002288818359,-1.3800010681152202,1.2999954223632955,0,0.026656511185459086,-1.7931125200599827,65.06999969482422,-1.0588136296827333,65.23000335693361,1.9584028738099803,64.98000335693361,0.026656511185459086
7042,2020-01-07,65.12000274658203,65.29000091552734,64.16999816894531,65.26000213623047,8082600.0,-0.008073096222060872,10.200198367284656,-0.14285603070431735,41.72184510290856,41.39890834251392,0.7403546656799307,1.1733401111255262,0.19559182529994246,-0.382813796110554,7.19035550983388,1.4800033569335795,-0.4648707731060284,-0.9859973907470732,-2.7537584555743706,0.7817636740802243,-1.8698779231607148,-0.10211685833343154,0.9377753732229763,57.229065171431195,15.601793476905144,0.8838805324136473,1,0.43499755859375,1.0449981689453125,0.22999858856201172,-0.8500022888183594,1.6800003051757812,1,0.011517198531435291,-1.3400141907821332,65.65000152587889,-1.7931125200599827,65.06999969482422,-1.0588136296827333,65.23000335693361,0.011517198531435291
7043,2020-01-08,65.80000305175781,66.23999786376953,64.80999755859375,65.11000061035156,6607300.0,0.010442264688194758,-1.2170400510988622,-4.928610354223434,46.987997490572425,41.085047888816746,-0.09898336649385442,0.42619381871281803,-0.4144457808250763,-1.0268201884160675,7.064573827363466,1.4300003051757812,-0.31559120809583874,-0.24949722290038778,-1.9781696289999218,1.4791751831991462,-1.1138334259501619,0.6148389801493863,-1.6300048828125,78.74420884641327,33.8592454894265,0.8643362030497674,1,-0.26000213623046875,0.36499786376953125,-0.45000171661376953,-1.5300025939941406,1.7599945068359375,2,0.03662607782584981,10.200198367284656,65.12000274658203,-1.3400141907821332,65.65000152587889,-1.7931125200599827,65.06999969482422,0.03662607782584981
7044,2020-01-09,65.83999633789061,66.06999969482422,65.30000305175781,65.80999755859375,5942300.0,0.0006078006729168806,2.142808208513686,0.04347633790356189,51.298669933106396,40.88951055734699,-0.30947762420379377,0.3041322756172491,-0.3957867058632445,-1.0345327228225187,7.478222293392572,0.7699966430664062,-0.4490632756017874,-0.14750366210938637,-1.8081656814498217,1.513158357231049,-0.977834671779604,0.6828273475608313,-1.6699981689452983,80.67625193959809,30.625965201554408,0.8303310096702167,1,-0.5099983215331889,0.32500457763673296,-0.29999446868895063,-1.569995880126939,1.170005798339858,3,0.046020756033178456,-1.2170400510988622,65.80000305175781,10.200198367284656,65.12000274658203,-1.3400141907821332,65.65000152587889,0.046020756033178456
7045,2020-01-10,65.02999877929689,66.08999633789061,64.98000335693361,66.0,5153900.0,-0.012302515243725387,-1.0747686208519336,-32.33468972534546,48.02429813566662,41.59183939892041,0.32108127684432475,0.9460476388522494,0.4736868346091683,-0.2121249419753184,7.429597539042421,1.1099929809570028,-0.6049807190215688,-0.8200012207031051,-2.301477997482351,0.661475556076141,-1.5607396090927352,-0.07926283231347497,-0.8186006164550861,41.54592933041986,-13.267119797769787,0.7407383883896236,1,0.17499923706053266,1.1350021362304545,0.510003089904771,-0.7599983215332173,2.3199996948242188,4,0.06089495861613581,2.142808208513686,65.83999633789061,-1.2170400510988622,65.80000305175781,10.200198367284656,65.12000274658203,0.06089495861613581
7046,2020-01-13,64.30999755859375,65.26000213623047,64.08000183105469,65.05000305175781,6868900.0,-0.011071831988598513,1.0344768619610112,0.762891300928122,27.874548250621544,40.5802165102094,0.8761171008071642,1.4804745489524578,1.2556951777399803,0.5269237413520784,7.4899259962385125,1.1800003051757812,-0.7479186045235622,-1.374002456665039,-2.756393310019277,0.008388396689198885,-2.065197883342165,-0.682807029987913,1.9300003051757812,10.647969906221853,-37.84954523700468,0.6911954266771204,1,0.8500022888183594,1.8100051879882812,1.237504005432129,-0.039997100830078125,2.69000244140625,0,0.05364647346617257,-1.0747686208519336,65.02999877929689,2.142808208513686,65.83999633789061,-1.2170400510988622,65.80000305175781,0.05364647346617257
7047,2020-01-14,64.19999694824219,64.55999755859375,63.90999984741211,64.41000366210939,9929700.0,-0.0017104744911760061,1.5490380875445053,0.28379074994331466,27.826060419497168,39.655583587398716,0.9741156356028569,1.546092942219218,1.4096499892469438,0.6445082290566262,7.96033316513762,0.6499977111816406,-0.9158147553867622,-1.4055030822753878,-2.9375396333139605,0.12653346876318494,-2.171521357794674,-0.6394848067561014,1.9968009948730412,12.446238099526028,-31.835382481338144,0.7660182755192879,1,0.8750019073486328,1.8350048065185547,1.5125036239624023,0.07000350952148438,5.5,1,0.042834893001896024,1.0344768619610112,64.30999755859375,-1.0747686208519336,65.02999877929689,2.142808208513686,65.83999633789061,0.042834893001896024
7048,2020-01-15,64.09999847412111,64.93000030517578,63.97999954223633,64.06999969482422,7080600.0,-0.0015576087052106002,-8.047665758401454,-0.14284676306043728,27.491384158387305,39.14153324116669,1.04617443483761,1.5673576562621747,1.5227207413109198,0.750148980571538,8.33445054744021,0.9500007629394531,-0.9681580512366992,-1.404501342773429,-3.0554466540292395,0.2464439684823816,-2.2299739984013343,-0.5790286871455237,2.005327545165997,8.715547366192986,-31.02137495882173,0.8254726556279053,1,0.9750003814697124,1.9350032806396342,1.6125020980834819,0.17000198364256391,8.800003051757798,2,0.04212175728407819,1.5490380875445053,64.19999694824219,1.0344768619610112,64.30999755859375,-1.0747686208519336,65.02999877929689,0.04212175728407819
7049,2020-01-16,63.20000076293945,64.37999725341797,63.11999893188477,64.29000091552734,10633900.0,-0.014040526249700425,-1.0159911621363575,-36.334816887063155,25.039117090989734,38.36000795173656,1.8192471547846338,2.351649736629639,2.407871491421645,1.6779166784833706,8.728523571711902,1.259998321533196,-0.9176835669598802,-2.1544992446899442,-4.064235945912031,-0.24476254346785709,-3.109367595300995,-1.1996308940788936,2.8175122094726532,2.693666697920447,-33.672958811149705,0.9548683506110454,1,1.4799976348876953,2.4400005340576314,2.627497673034668,1.18499755859375,6.899997711181655,3,0.06898729023767669,-8.047665758401454,64.09999847412111,1.5490380875445053,64.19999694824219,1.0344768619610112,64.30999755859375,0.06898729023767669
7050,2020-01-17,62.97999954223633,63.5,62.56999969482422,63.5,13457600.0,-0.0034810319311282534,2.5769211018596634,0.4770645733664174,25.93192768514426,35.799538696321555,1.912750609044494,2.486485699527023,2.6043603698371243,1.9168665862665932,8.905742231009018,0.9300003051757812,-0.87225408457698,-2.2395004272460994,-4.415518015382759,-0.06348283910943309,-3.327509221314429,-1.1514916331777698,2.8636625877441446,15.241616182243098,-20.42081691692689,1.088008794068333,1,1.4249992370605469,2.3850021362304688,2.847498893737793,1.404998779296875,11.71999740600586,4,0.0639886094519817,-1.0159911621363575,63.20000076293945,-8.047665758401454,64.09999847412111,1.5490380875445053,64.19999694824219,0.0639886094519817
7051,2020-01-21,62.63000106811523,62.91999816894531,62.22999954223633,62.90999984741211,12261100.0,-0.005557295596459677,3.600061036087587,0.5384587169423898,29.090901524562014,34.396100520949716,1.999589619986061,2.7689515065669426,2.9256498191011033,2.2790210561974007,9.097890408426492,0.75,-0.8306976278850584,-2.4564989089965863,-4.9204817268112535,0.007483908818088025,-3.68849031790392,-1.2245075000892527,2.951768067052747,14.81486714260862,-23.749213994107805,1.2319914089073363,1,1.6049976348877024,2.5650005340576243,3.252497673034675,1.809997558593757,10.030002593994148,1,0.07536320174851174,2.5769211018596634,62.97999954223633,-1.0159911621363575,63.20000076293945,-8.047665758401454,64.09999847412111,0.07536320174851174
7052,2020-01-22,63.4000015258789,63.43000030517578,62.599998474121094,62.79999923706055,7906100.0,0.012294434689953615,1.5151576452908708,-2.1428746594004653,37.299007564392774,33.31954608470753,1.0727613260772628,1.8205754686195021,2.1820410243398456,1.5205083920065974,10.013674319633198,0.8300018310546875,-0.7624841634739425,-1.5139986038208022,-3.940929953259605,0.9129327456180008,-2.7274642785402037,-0.3005329291014007,1.8465906499959104,43.333394556852134,2.845489974002355,1.2134656747194017,1,0.7599964141845774,1.414999008178718,2.567500114440925,1.125000000000007,5.959999084472663,2,0.05678230895075975,3.600061036087587,62.63000106811523,2.5769211018596634,62.97999954223633,-1.0159911621363575,63.20000076293945,0.05678230895075975
7053,2020-01-23,63.93999862670898,64.05999755859375,62.7400016784668,63.25,14648700.0,0.008517304224506361,1.8387115298634498,1.1499933243052527,40.09211540208175,32.07437335903813,0.26951892902678054,1.116510246059896,1.6294767499913192,0.9934993717916498,10.747576775902562,1.3199958801269531,-0.8839896056617249,-0.8335014343261733,-3.1350093129919614,1.4680064443396148,-1.9842553736590745,0.31725250500672075,1.004934285801987,79.53492580849456,36.692744221999774,1.1507539393328954,1,0.2199993133544993,0.8750019073486399,2.027503013610847,0.585002899169929,11.460002899169929,3,0.09008442985995235,1.5151576452908708,63.4000015258789,3.600061036087587,62.63000106811523,2.5769211018596634,62.97999954223633,0.09008442985995235
7054,2020-01-24,63.1500015258789,64.19999694824219,62.84000015258789,64.06999969482422,18685100.0,-0.012355288048130797,1.3050936223038327,-1.3333333333333575,36.554604787936405,30.799962987068106,0.712767618865918,1.7131739702790796,2.4213237268215337,1.7953757028078243,11.606455799192473,1.3599967956542969,-0.9424063968759526,-1.4449985504150433,-3.663110302472724,0.7731132016426372,-2.5540544264438765,-0.33594267438620307,1.5234380496046,46.70066979975682,2.5837656047068336,1.1090558760288394,1,0.5949993133544993,1.664999008178718,2.8750009536743235,1.375000000000007,11.059997558593757,4,0.15439429555681716,1.8387115298634498,63.93999862670898,1.5151576452908708,63.4000015258789,3.600061036087587,62.63000106811523,0.15439429555681716
7055,2020-01-27,63.83000183105469,64.27999877929689,62.79999923706055,63.0,10421600.0,0.010768017240619043,-1.4064967528641397,-0.90217769890368,37.430911135254576,31.861781085360665,-0.17361006206356677,0.8764895439497877,1.7614292259523268,1.140430666609575,12.375134964185255,1.4799995422363423,-1.0864902735351336,-0.6369983673095732,-2.709658198856019,1.4356614642368726,-1.673328283082796,0.3993315484636497,0.5990937411040989,78.04892118460296,36.18885181063205,1.0363299157732242,1,-0.2500019073486328,0.9849987030029297,2.195000648498535,0.934999465942397,12.180000305175781,0,0.09822961715811718,1.3050936223038327,63.1500015258789,1.8387115298634498,63.93999862670898,1.5151576452908708,63.4000015258789,0.09822961715811718
7056,2020-01-28,64.36000061035156,64.87999725341797,64.08999633789061,64.25,10241100.0,0.008303286293170897,-2.6743550619209757,0.13253056347090725,44.75135385195777,33.74236924452295,-0.7775362335755034,0.23322206447565463,1.2900248942336248,0.6340333069407933,12.646280656088354,1.0499954223632812,-1.2740871997525716,-0.027499771118158378,-1.979091797410419,1.9240922551741022,-1.0032957842642816,0.9482962420279719,-2.1300010681152344,77.19311747935377,35.73724322407109,0.97579601314613,1,-0.7800006866455078,0.4549999237060547,1.6300020217895508,0.405000686645522,11.769996643066406,1,0.1606587358581777,-1.4064967528641397,63.83000183105469,1.3050936223038327,63.1500015258789,1.8387115298634498,63.93999862670898,0.1606587358581777
7057,2020-01-29,64.30000305175781,65.13999938964844,64.22000122070311,64.41999816894531,7071000.0,-0.0009322181172276567,-5.571444141688808,-1.0908586489110834,38.670660394102036,34.98451104849126,-0.7843430246915233,0.2567663753924876,1.3936536267402175,0.7049090073606123,12.200097415212102,0.9199981689453267,-1.3923350353851447,-0.05599746704100994,-1.9909874229342108,1.8789924888521838,-1.0234924449876104,0.9114975109055905,-2.0170035552978547,65.00011920940324,27.09353704395283,0.9674949779465977,1,-0.6150035858154297,0.5149974822998047,1.6649999618530273,0.464998245239272,15.919998168945312,2,0.130015555421082,-2.6743550619209757,64.36000061035156,-1.4064967528641397,63.83000183105469,1.3050936223038327,63.1500015258789,0.130015555421082
7058,2020-01-30,64.02999877929689,64.09999847412111,63.02999877929688,63.9000015258789,8771800.0,-0.004199133120469489,6.926022210290552,-1.0833545269584686,36.78832133047926,36.289978186212316,-0.5870466504639964,0.47637339068187146,1.6644314536926004,0.9721967298809773,11.75720572383418,1.2700042724609304,-1.3287140724215192,-0.278501510620103,-2.1955527699610116,1.6385497487208056,-1.2370271402905502,0.6800241190503513,-1.6327192871093956,52.56407957392829,19.23860225161055,0.9585256296704527,1,-0.3449993133545064,0.785001754760728,1.9350042343139506,0.9300022125243999,9.489997863769517,3,0.08324226038839222,-5.571444141688808,64.30000305175781,-2.6743550619209757,64.36000061035156,-1.4064967528641397,63.83000183105469,0.08324226038839222
7059,2020-01-31,63.20000076293945,63.93000030517578,62.599998474121094,63.79999923706055,11416800.0,-0.01296264301391492,2.093025318926208,-4.61547039145414,36.6812202826655,37.48434403038134,0.2715027841627986,1.2084487452049189,2.5107198631974086,1.7705137906916093,12.007786909799275,1.4300003051757955,-1.2783224234492252,-1.0069993972778377,-2.9335569513882973,0.919558156832629,-1.9702781743330746,-0.04372062022260792,-0.6930124748535249,23.622128840602784,-8.305635654849475,0.9632787770552322,1,0.4849987030029297,1.385000228881836,3.1000022888183736,1.8800010681152344,9.139995574951172,4,0.19303798442505005,6.926022210290552,64.02999877929689,-5.571444141688808,64.30000305175781,-2.6743550619209757,64.36000061035156,0.19303798442505005
7060,2020-02-03,66.36000061035156,68.68000030517578,65.48999786376953,67.73999786376953,35527100.0,0.04999999698204327,-1.044871559745198,2.300001271568989,61.0096953237743,41.03087667473826,-2.635806204653612,-1.9499259668401692,-0.6188231386022096,-1.415088760172182,12.142323416640005,5.479999542236328,-1.1373405076470746,2.088500404357916,-0.035926535963128,4.212927344678953,1.026286934197401,3.1507138745184378,-3.7600021362304688,61.84212177413485,26.098068589491135,1.06221347016052,2,-0.720001220703125,-0.9050006866455078,-0.05999755859373579,-1.0899982452392578,7.339996337890625,0,0.11829412902230385,2.093025318926208,63.20000076293945,6.926022210290552,64.02999877929689,-5.571444141688808,64.30000305175781,0.11829412902230385
7061,2020-02-04,67.40000152587889,68.01000213623047,66.87999725341797,68.0,15904100.0,0.015672105273686565,2.645160893373531,0.43478236832358574,65.62503725293844,44.17821330679889,-3.27212540865618,-3.006230056162309,-1.6117857137599145,-2.4908718969874855,12.6901256222338,1.6500015258789062,-0.8525947668695579,3.0410013198852397,0.5628109237667331,5.519191716003746,1.8019061218259935,4.280096517944493,-4.800003051757798,78.94739483861554,38.59337748337875,1.2390951980592522,2,-1.7600021362304545,-1.9450016021728374,-1.0999984741210795,-2.1299991607665874,1.1800003051757955,1,0.12774481328528875,-1.044871559745198,66.36000061035156,2.093025318926208,63.20000076293945,6.926022210290552,64.02999877929689,0.12774481328528875
7062,2020-02-05,65.87000274658203,66.55000305175781,64.06999969482422,66.22000122070311,21184500.0,-0.022700278110667438,3.910887349584161,0.5833322736924716,57.58357201088638,46.12170848555496,-1.5141387849330954,-1.4937474250542948,-0.07895991460168261,-0.978451960124616,12.29180814038745,3.3300018310546733,-0.5789711687271506,1.4735025405883846,-1.0748781670725975,4.021883248249367,0.19931218675789353,2.7476928944188757,-2.9052041625976557,53.78294881029165,9.037463185626429,1.2741903538304913,2,-0.23000335693359375,-0.41500282287597656,0.43000030517578125,-0.6000003814697266,4.879997253417969,2,0.1557612582211152,2.645160893373531,67.40000152587889,-1.044871559745198,66.36000061035156,2.093025318926208,63.20000076293945,0.1557612582211152
7063,2020-02-06,68.20999908447266,69.90000152587889,66.05000305175781,67.29000091552734,28805500.0,0.03552446091270345,-1.264709050273304,-2.628577656675856,69.10756087589714,49.738703606439486,-3.5590056415097138,-3.840858301388181,-2.3737281214462342,-3.3251533202287646,13.20101262434189,4.029998779296861,-0.23599923629274144,3.6929990768432646,0.6796879233355781,6.706310230350944,2.1863435000894214,5.199654653597108,-4.902288397216793,76.84929130270305,25.678091953211663,1.506655576753841,2,-1.9599990844726562,-2.144998550415039,-1.9899978637695312,-2.9399967193603516,0.6900024414062358,3,0.17607392314075598,3.910887349584161,65.87000274658203,2.645160893373531,67.40000152587889,-1.044871559745198,66.36000061035156,0.17607392314075598
7064,2020-02-07,68.87000274658203,71.19000244140625,68.38999938964844,69.98000335693361,27320100.0,0.009676054405044265,-1.7053073861123396,-1.2065248038744287,71.73434262871939,53.55019599460224,-3.7127330232925573,-4.492558258283864,-3.043088142045491,-3.977873220727247,14.321018545599937,2.9800033569335938,0.05278332053404711,4.201502418518061,0.6512770401745342,7.751727796861587,2.4263897293462975,5.976615107689824,-5.0349087922363225,67.41574719282323,11.216394790093503,1.7751126891717632,2,-1.9750022888183594,-2.160001754760742,-2.805002212524414,-3.6000003814697266,5.649993896484375,4,0.06751842182429924,-1.264709050273304,68.20999908447266,3.910887349584161,65.87000274658203,2.645160893373531,67.40000152587889,0.06751842182429924
7065,2020-02-10,68.98999786376953,69.40000152587889,67.61000061035156,69.31999969482422,24347800.0,0.0017423422738784833,6.306044281132618,0.2972987834215372,73.87388290415572,56.786032555957576,-3.3791640906142675,-4.533082302753684,-3.1731723683810316,-4.094443352112648,15.102709024104104,1.7900009155273295,0.3146214037441837,4.123497581481928,0.08082893944212799,8.166166223521728,2.102163260462021,6.144831902501828,-4.419413060717773,69.10107122229925,7.35014969317001,2.0213343210199,2,-2.0949974060058594,-2.279996871948242,-2.924997329711914,-3.7199954986572266,10.430000305175781,0,0.04855774138065838,-1.7053073861123396,68.87000274658203,-1.264709050273304,68.20999908447266,3.910887349584161,65.87000274658203,0.04855774138065838
7066,2020-02-11,67.76000213623047,68.98999786376953,67.5,68.93000030517578,12858700.0,-0.017828609445210586,1.3100862303497711,3.5454293244555415,65.82005016139128,59.80263141898971,-1.8060883923686504,-3.1951874660323085,-1.9626084839037645,-2.860955064593327,15.25425098788892,1.4899978637695312,0.6762561271104346,2.721001625061035,-1.5116431230425462,6.9536463731646165,0.6046792510092445,4.837323999112826,-2.5274755693432667,51.82585699391255,-11.748526426979666,2.116322374051792,2,-0.8650016784667969,-1.0500011444091797,-1.6950016021728516,-2.489999771118164,10.790000915527344,1,0.08766225833448837,6.306044281132618,68.98999786376953,-1.7053073861123396,68.87000274658203,-1.264709050273304,68.20999908447266,0.08766225833448837
7067,2020-02-12,66.94999694824219,67.81999969482422,66.31999969482422,67.5,13927100.0,-0.011954031323077263,1.5210032312663486,0.4700888141163582,60.71174419738047,62.460789515312065,-0.6488880103562877,-2.285789336149392,-1.185716505660622,-2.055964081702683,15.073311841826865,1.5,0.9932815391047001,1.773496437072751,-2.5225836080315673,6.069576482177062,-0.37454358547940103,3.921536459624903,-1.121722793903075,17.50961096020543,-42.226381685100975,2.1480400225521556,2,-0.054996490478515625,-0.23999595642089844,-0.8849964141845703,-1.6799945831298828,6.310005187988281,2,0.024346601301156623,1.3100862303497711,67.76000213623047,6.306044281132618,68.98999786376953,-1.7053073861123396,68.87000274658203,0.024346601301156623
7068,2020-02-13,66.80000305175781,67.76999664306639,66.51999664306639,67.12999725341797,8031000.0,-0.0022403869054741232,-1.8089666109467193,0.5999861284505479,63.60926428905478,65.45279440491086,-0.07224503371105584,-2.027075691417039,-1.0351551695369778,-1.919252376501106,15.231319083232481,1.25,1.2270701007502964,1.4885023117065401,-2.834748060501738,5.811752683914818,-0.6731228743976061,3.6501274978106792,-0.48000335693359375,9.856326205780478,-49.39995598334192,2.1616251861041396,2,0.8299980163574219,-0.09000205993652344,-0.94000244140625,-1.5300006866455078,5.80999755859375,3,0.059131688140517946,1.5210032312663486,66.94999694824219,1.3100862303497711,67.76000213623047,6.306044281132618,68.98999786376953,0.059131688140517946
7069,2020-02-14,67.55999755859375,67.66000366210939,67.04000091552734,67.41000366210939,9109100.0,0.01137716275622136,2.5428110558895836,-0.45453494555286655,63.82505758814679,65.76561243428559,-0.16621319404200108,-2.5757419499857264,-1.7841273403506932,-2.677227337286425,14.800254026958829,0.8600006103515767,1.5557631682720796,2.0304969787597713,-2.284145719029638,6.345139676549188,-0.12682437013494052,4.187818327654476,-1.2399978637695312,40.259646967317664,-15.932958673640726,2.157321348894708,2,0.07000350952148438,-0.8499965667724609,-1.7074966430664062,-2.2899951934814453,6.400001525878906,4,0.019834280871946053,-1.8089666109467193,66.80000305175781,1.5210032312663486,66.94999694824219,1.3100862303497711,67.76000213623047,0.019834280871946053
7070,2020-02-18,67.01000213623047,67.80000305175781,66.70999908447266,67.55999755859375,9904700.0,-0.008140844319691976,1.1164993889115218,-3.6667853509667765,59.807570675069755,65.11922725896684,0.5427581019453243,-1.8006698595517463,-1.2511951163198773,-2.1097084060039606,13.928699131962446,1.0900039672851562,1.9429054704814774,1.2790014266967802,-2.9088646526464714,5.466867506040025,-0.8149316129748456,3.372934466368406,4.180000305175781,25.842805790342954,-26.549391529610954,2.0939330396716236,2,0.6199989318847656,-0.3000011444091797,-1.262502670288086,-1.739999771118164,2.6500015258789205,1,0.11207273940341356,2.5428110558895836,67.55999755859375,-1.8089666109467193,66.80000305175781,1.5210032312663486,66.94999694824219,0.11207273940341356
7071,2020-02-19,67.34999847412111,67.54000091552734,66.81999969482422,67.19999694824219,7754000.0,0.005073814759764206,1.7169528854597014,-0.2727323169970712,61.05873923916177,65.50535695099745,0.21783007416267708,-1.8645200353910951,-1.5782205861146252,-2.4242780874478314,12.80101807925867,0.720001220703125,2.442847851821881,1.3829978942871293,-2.595830077231625,5.361825865805891,-0.606416091472255,3.3724118800465064,3.750403900146466,68.66658528645928,17.13104685404958,1.98941398575938,2,1.2700042724609233,-0.6399974822998189,-1.6649990081787251,-2.0799961090088033,6.5100021362304545,2,0.17921306560180605,1.1164993889115218,67.01000213623047,2.5428110558895836,67.55999755859375,-1.8089666109467193,66.80000305175781,0.17921306560180605
7072,2020-02-20,67.0,67.36000061035156,66.09999847412111,67.26000213623047,8697200.0,-0.00519671094358809,4.478281060819602,-1.7333299425256483,60.70658676047112,64.5719153826168,0.8325241033734443,-1.2975144380878447,-1.2561244839993009,-2.0362596471901497,11.974006788974819,1.2600021362304545,2.4855504322243576,0.8529994964599581,-2.9590919680731105,4.66509096099302,-1.0530462358065762,2.7590452287264924,4.012594308471677,52.941123672151946,1.4722510575202392,1.9060457322665316,2,1.6450004577636719,-0.28999900817871094,-1.3599987030029297,-1.7299976348876953,5.849998474121094,3,0.1723881052501166,1.7169528854597014,67.34999847412111,1.1164993889115218,67.01000213623047,2.5428110558895836,67.55999755859375,0.1723881052501166
7073,2020-02-21,69.69999694824219,69.77999877929689,66.80999755859375,67.18000030517578,22478200.0,0.0402984619140625,1.2164185690331892,-9.692215147158073,70.64805620944907,64.45121689158674,-1.8259029263053748,-3.735375805130417,-3.9483891529229567,-4.6757634696103025,12.104663263968654,2.970001220703139,2.4507404659150467,3.2649965286254883,-0.7118110710999872,7.241804128350971,1.2765927287627505,5.253400328488226,1.1160935268554653,97.8260373798833,41.0652800769106,1.9884037998627397,2,-1.759998321533189,-2.9899959564208984,-4.144996643066406,-4.429994583129883,6.230003356933594,4,0.051076116841610064,4.478281060819602,67.0,1.7169528854597014,67.34999847412111,1.1164993889115218,67.01000213623047,0.051076116841610064
7074,2020-02-24,72.9000015258789,74.5199966430664,71.58999633789062,73.88999938964844,42905000.0,0.045911115032228444,1.604453547002316,-0.39285681847769155,70.72246802103936,64.10105968235159,-4.910529654602712,-6.500781039742776,-7.108153432974035,-7.803717136831921,12.923562623329305,4.819999694824219,2.716731544662977,5.97750110626221,1.3577918347769327,10.597210377747487,3.6676464705195713,8.287355742004848,-6.800003051757798,80.76014881853088,23.624208151548345,2.309854635742639,2,-2.5900039672851562,-4.525003433227539,-7.345001220703125,-7.629999160766602,1.8600006103515625,0,-0.003978064601608988,1.2164185690331892,69.69999694824219,4.478281060819602,67.0,1.7169528854597014,67.34999847412111,-0.003978064601608988
7075,2020-02-25,70.09999847412111,73.8499984741211,69.01999664306639,73.7300033569336,39199200.0,-0.03840882020782699,1.4961281266757163,3.666679510792905,57.69669421487612,63.19846457718324,-2.1640920743491137,-3.3802690719893604,-4.32218314234801,-4.944658839376999,13.403830119429319,4.830001831054702,2.5566529242969693,2.8639982223510856,-1.7229499385871492,7.45094638328932,0.5705241418819611,5.15747230282021,-3.831600036621097,47.505948573158015,-6.587156329486241,2.2934740804691187,2,0.20999908447264204,-1.7250003814697408,-4.939998626708999,-4.829996109008803,2.410003662109361,1,0.05506420391402078,1.604453547002316,72.9000015258789,1.2164185690331892,69.69999694824219,4.478281060819602,67.0,0.05506420391402078
7076,2020-02-26,74.69999694824219,75.47000122070312,70.72000122070312,71.31999969482422,35000500.0,0.06562052174393784,-1.074238433873222,-0.9311274674647781,71.42164906894263,64.38845400735681,-6.3431784624939525,-7.553156677936812,-8.87821558121344,-9.432706286061062,14.633123182724283,5.370002746582017,2.4049906628367665,6.94699687957764,1.4787239812165325,12.415269777938747,4.212860430397086,9.681133328758193,-8.266566546630855,91.78224069633471,36.09462447215047,2.734136449180555,2,-3.914997100830078,-5.849996566772461,-9.814996719360352,-9.429994583129883,2.2800064086914062,2,-0.06746979239671036,1.4961281266757163,70.09999847412111,1.604453547002316,72.9000015258789,1.2164185690331892,69.69999694824219,-0.06746979239671036
7077,2020-02-27,72.66000366210938,78.87999725341797,72.26000213623047,78.30999755859375,51482500.0,-0.02730914818572583,-1.052712635466174,-1.6715971856991623,60.9552194176785,64.09356013275945,-3.808552109647394,-5.117096427175866,-6.7570921227169265,-7.301227855455409,16.454140047553242,6.6199951171875,2.167104976637077,4.489003562927252,-1.1435251893356195,10.121532315190123,1.672739186795809,7.3052679390586945,-5.865110427734365,48.4673260267288,-4.3557941230073,2.8162643761314365,2,-0.17000579833984375,-1.9200057983398438,-7.945003509521484,-7.465002059936523,5.549995422363281,3,0.01651523379798503,-1.074238433873222,74.69999694824219,1.4961281266757163,70.09999847412111,1.604453547002316,72.9000015258789,0.01651523379798503
7078,2020-02-28,69.36000061035156,71.08000183105469,66.62999725341797,70.16999816894531,33786900.0,-0.04541705044640254,2.3840276166163843,0.14336255462112252,51.06753467887859,62.6760575872852,-0.11982581551670535,-1.4728214394994694,-3.4239159631203506,-3.933269429042454,16.656060285880763,6.030006408691406,2.065957502582492,0.9225004196166964,-4.379752130452317,6.224752969685717,-1.7286258554178175,3.5736266946512103,9.519996643066406,22.285741689253825,-27.506292628303243,2.6511262750345104,2,3.1299972534179688,1.3799972534179688,-4.872501373291016,-4.164999008178711,8.370002746582031,4,0.05031715445585894,-1.052712635466174,72.66000366210938,-1.074238433873222,74.69999694824219,1.4961281266757163,70.09999847412111,0.05031715445585894
7079,2020-03-02,75.4000015258789,75.41000366210938,70.08000183105469,70.31999969482422,31113000.0,0.0870819040135058,1.0901942950148698,-6.271626102026976,61.10150352294872,62.8198279037162,-5.510228999114659,-6.906041964110884,-9.362453321600555,-9.872217148908035,16.910732327291356,6.0500030517578125,2.2752531713809816,6.352501296997076,0.7867419994363019,11.918260594557843,3.569621648216696,9.135380945777456,3.4799957275390625,71.59187161192602,23.240876170412534,2.7828796487803844,3,-2.910003662109375,-4.660003662109375,-10.91250228881836,-10.204999923706055,-0.7300033569335938,0,0.007029161386886251,2.3840276166163843,69.36000061035156,-1.052712635466174,72.66000366210938,-1.074238433873222,74.69999694824219,0.007029161386886251
7080,2020-03-03,74.20999908447266,74.81999969482422,71.51000213623047,74.2699966430664,24482000.0,-0.015782525428700622,4.706874325853042,-0.011810538773229845,61.18626422540042,62.83399734663162,-3.566563926665637,-5.37327404619046,-8.065959685986059,-8.570449556692893,16.600238033299725,3.8899993896484375,2.4653015483156366,4.769998931884771,-1.0967957652042912,10.636793628973834,1.83660158334024,7.703396280429303,4.424998168945308,61.877565967793366,13.389191250003286,2.93339734854453,3,-1.720001220703125,-3.470001220703125,-9.929998397827148,-9.014997482299805,0.779998779296875,1,0.00741144129555571,1.0901942950148698,75.4000015258789,2.3840276166163843,69.36000061035156,-1.052712635466174,72.66000366210938,0.00741144129555571
7081,2020-03-04,76.01000213623047,76.01000213623047,72.58999633789062,74.9000015258789,23741700.0,0.024255532596205498,5.16216922125232,-18.500762970498474,65.19116350885811,63.332283652007945,-4.4800898779279095,-6.846170999388562,-9.723786963521377,-10.251716353569918,16.361741294492,3.4200057983398438,2.6759581280568767,6.139501953125006,-0.32966876127257194,12.608672667522583,2.904916595926224,9.374087310323787,2.3848951171874972,76.57146843112244,23.16627835120123,3.2345853571987875,3,-3.2550048828125,-5.2700042724609375,-11.812501907348633,-10.815000534057617,-2.5,2,-0.046046571525245494,4.706874325853042,74.20999908447266,1.0901942950148698,75.4000015258789,2.3840276166163843,69.36000061035156,-0.046046571525245494
7082,2020-03-05,76.12999725341797,77.5,74.52999877929688,75.0,22727600.0,0.0015786753560727007,-1.8695668198688629,1.018014983847687,65.65961512900188,62.77801242084714,-3.5411931964314363,-6.4908932963068935,-9.74757167447612,-10.271509947086827,18.021535205036184,2.970001220703125,3.0448050025307083,5.746497344970706,-1.0078736483264095,12.500868338267814,2.3693118483221554,9.123682841619257,2.029601999999997,87.39648205688985,27.30606454148038,3.3771854966485546,3,-3.375,-5.3899993896484375,-11.932497024536133,-10.934995651245117,-0.8499984741210938,3,0.011165192882986341,5.16216922125232,76.01000213623047,4.706874325853042,74.20999908447266,1.0901942950148698,75.4000015258789,0.011165192882986341
7083,2020-03-06,80.22000122070312,80.4000015258789,75.0999984741211,75.31999969482422,31704700.0,0.05372394739054753,1.015209467407559,4.3362950759903045,69.112327186817,62.599107883711326,-6.68500271010997,-10.155692182602024,-13.688631639011021,-14.2481680236682,18.459691105330904,5.3000030517578125,3.523907399443786,9.236001205444339,1.268661289257949,17.20334112163072,5.252331247351151,13.219671163537527,-13.590003967285156,98.25581094478078,34.183983148832354,3.9836699580931927,3,-6.7050018310546875,-8.720001220703125,-15.970001220703125,-15.024999618530273,-2.470001220703125,4,-0.02505612198509577,-1.8695668198688629,76.12999725341797,5.16216922125232,76.01000213623047,4.706874325853042,74.20999908447266,-0.02505612198509577
7084,2020-03-09,73.5199966430664,78.19000244140625,73.08999633789062,77.91999816894531,32839400.0,-0.08352037491502284,1.0647755896938518,-0.8979592154493634,58.288762157585545,62.664893210679026,0.12538217647299632,-3.2564181727616557,-6.913499696225983,-7.480929969868569,18.211914988078814,7.1300048828125,3.9367617349077335,2.3034969329833928,-5.675476390336371,10.282470256303164,-1.685989728676489,6.292983594643275,-6.614599304199217,22.60961355268917,-44.38540875571515,3.9894866616598854,3,-0.00499725341796875,-2.0199966430664062,-9.269996643066406,-8.324995040893555,1.1100006103515625,0,0.05726342364114112,1.015209467407559,80.22000122070312,-1.8695668198688629,76.12999725341797,5.16216922125232,76.01000213623047,0.05726342364114112
7085,2020-03-10,72.33999633789062,75.55999755859375,68.77999877929689,75.51000213623047,27660000.0,-0.016050059290733998,3.1467925012540596,0.7204556134117773,56.22038997591727,60.9758644225651,1.8512163375514774,-1.9105300604600757,-5.659896196028399,-6.252489327319154,17.92714171937842,6.779998779296861,3.9411457923091575,0.9559967041015653,-6.966627560223017,8.878620968426148,-3.005315428060726,4.917308836263857,-5.164706915283205,30.636804794567684,-34.65359000704332,3.9613121321622895,3,1.1750030517578125,-0.1049957275390625,-8.204996109008789,-7.144994735717773,4.200004577636719,1,0.032209039936518025,1.0647755896938518,73.5199966430664,1.015209467407559,80.22000122070312,-1.8695668198688629,76.12999725341797,0.032209039936518025
7086,2020-03-11,73.69999694824219,75.37999725341797,72.77999877929688,73.9000015258789,32018600.0,0.01880011997787756,-1.5490169679154184,0.06309281129437135,58.14688139300241,60.66382686426776,0.3737523631926791,-2.954165745900127,-6.914787983017376,-7.556447771566383,17.688175529920294,3.0400009155273438,3.74630439907223,2.0189975738525447,-5.775929131718428,9.813924279423517,-1.8784657789329486,5.916460926638038,-6.2602132835693425,42.340765972645734,-23.499174350073623,3.8974633527854876,3,-0.18499755859375,-1.464996337890625,-8.152497291564941,-8.244997024536133,10.290000915527344,2,0.017503405277387918,3.1467925012540596,72.33999633789062,1.0647755896938518,73.5199966430664,1.015209467407559,80.22000122070312,0.017503405277387918
7087,2020-03-12,68.58000183105469,72.86000061035156,67.87999725341797,70.44000244140625,26364600.0,-0.06947076430387311,-2.055207631243915,9.299790196452413,48.713832226247774,60.40230436953102,5.4245896858118385,2.4181882813884954,-1.714129145514491,-2.407698079085378,17.86442899181942,5.819999694824219,3.8837444061836663,-3.182497787475583,-10.801244018788921,4.436248443837755,-6.991870903132252,0.6268753281810859,-0.8810138091577215,5.591088967728647,-53.88114446210587,3.8093731156566695,3,5.55999755859375,3.654998779296875,-3.0325021743774414,-3.125001907348633,12.680000305175781,3,0.07188685000797657,-1.5490169679154184,73.69999694824219,3.1467925012540596,72.33999633789062,1.0647755896938518,73.5199966430664,0.07188685000797657
7088,2020-03-13,70.75,72.0,67.5,71.93000030517578,30116100.0,0.031641850554204654,5.818183394503367,0.6344085580449068,47.47118158334965,58.88782415402,3.8805828786945824,0.5895114761704576,-3.7781969090941914,-4.530921834400246,18.08062599844911,4.5,3.341555477760224,-1.2099994659423885,-8.484089123714455,6.064090191829678,-4.847044294828422,2.4270453629436446,9.650001525878906,30.402238145536554,-25.28760152526804,3.637044828886036,3,3.200000762939453,2.4750022888183594,-5.202500343322754,-5.295000076293945,7.779998779296875,4,0.06402825129748235,-2.055207631243915,68.58000183105469,-1.5490169679154184,73.69999694824219,3.1467925012540596,72.33999633789062,0.06402825129748235
7089,2020-03-16,68.90000152587889,72.80000305175781,64.41000366210939,67.23999786376953,26764600.0,-0.02614838832680011,-1.2923520448258732,-1.406782400672409,48.55630772529475,57.48449565400827,5.265295174423741,2.6825844828647405,-1.8496405982995014,-2.6492218059646433,18.544027777587356,8.389999389648423,3.1552413537350645,-3.1269981384277514,-10.253636036758067,3.999639759902564,-6.690317087592916,0.43632081073741347,11.241999969482436,40.269061180250674,-15.776205880954343,3.563318949165159,3,3.5050010681152486,3.5050010681152486,-2.7425012588500834,-2.835000991821275,12.409996032714858,0,0.12844699968253326,5.818183394503367,70.75,-2.055207631243915,68.58000183105469,-1.5490169679154184,73.69999694824219,0.12844699968253326
7090,2020-03-17,74.5199966430664,76.08000183105469,69.0,70.0,28823700.0,0.0815674164401381,-1.1717808209560385,2.7228835370898294,49.788632773969745,55.77310335013178,-0.34207529799762426,-2.472710017702184,-7.318995166688239,-8.214892201990637,18.93871542680853,7.1800003051757955,3.6164821444652375,2.117497253417966,-4.679907291520394,8.914901798356325,-1.2812050190512139,5.516199525887146,4.992724938964841,86.63234419231044,33.657306697914564,3.398702272469178,3,-2.1149940490722656,-2.1149940490722656,-7.717495918273926,-7.809995651245117,3.2600021362304688,1,0.0014761220518895168,-1.2923520448258732,68.90000152587889,5.818183394503367,70.75,-2.055207631243915,68.58000183105469,0.0014761220518895168
7091,2020-03-18,79.41999816894531,80.0,72.97000122070312,73.61000061035156,34965900.0,0.06575418339521377,1.0172159391925322,1.2853986445999206,57.438373837625534,54.85963209553441,-5.260721631749533,-6.769151424540382,-12.027009869407436,-13.043020588149943,19.46712914710534,7.029998779296875,3.400501153378457,6.413998794555667,-0.6332947447024395,13.461292333813773,2.8903520249266137,9.93764556418472,-15.009994506835923,96.27965383388177,40.96910629854706,3.523646769629055,3,-7.014995574951172,-7.014995574951172,-12.617497444152832,-12.709997177124023,0.220001220703125,2,-0.03626287232205072,-1.1717808209560385,74.5199966430664,-1.2923520448258732,68.90000152587889,5.818183394503367,70.75,-0.03626287232205072
7092,2020-03-19,78.55000305175781,85.97000122070312,78.29000091552734,80.9800033569336,46268200.0,-0.010954358313340795,-4.206771788353166,-0.41824463447174626,60.68356616500567,53.923103093110925,-4.482758389096773,-5.259130935870019,-10.954092937104875,-12.096220664601788,20.824299828735427,7.680000305175781,3.250676838116661,4.966503524780279,-1.899115845446346,11.832122895006904,1.5336938396669666,8.399313209893592,-13.828199462890609,65.58442018010466,5.844618468064475,3.432809685113313,3,-3.3600006103515625,-3.3600006103515625,-11.747502326965332,-11.840002059936523,1.3499984741210938,3,0.06925518269461084,1.0172159391925322,79.41999816894531,-1.1717808209560385,74.5199966430664,-1.2923520448258732,68.90000152587889,0.06925518269461084
7093,2020-03-20,73.26000213623047,81.5999984741211,72.16999816894531,79.5,35110200.0,-0.06734564875881266,-1.2399035181270484,2.5679000329665156,47.46805529127284,52.7208023301873,-0.3172173518038477,0.3280719407206476,-5.540378467225111,-6.716604338956984,20.642666699719967,9.430000305175781,2.6609917108646073,-0.5014976501464901,-7.123452215884171,6.120456915591191,-3.812474933015338,2.8094796327223577,-7.688270642089833,41.048235047658906,-16.48216089397897,3.3109772828688437,3,1.9300003051757812,1.9300003051757812,-6.457501411437988,-6.55000114440918,5.409996032714844,4,0.10920010601588048,-4.206771788353166,78.55000305175781,1.0172159391925322,79.41999816894531,-1.1717808209560385,74.5199966430664,0.10920010601588048
7094,2020-03-23,72.61000061035156,75.30000305175781,68.86000061035156,75.30000305175781,19875200.0,-0.00887252944205763,3.7881015587774827,0.4310902824221869,48.0824559924496,51.816587443135326,0.2124699286099485,1.0068553559900693,-4.7729550564236405,-5.986403865320483,18.823523585316398,6.44000244140625,1.9890321176197432,-1.1369991302490234,-7.768160128203945,5.494161867705898,-4.452579629226491,2.1785813687284445,-6.222338327148421,21.917006816067836,-33.61506428154938,3.315580498977463,3,2.5800018310546875,2.5800018310546875,-5.439999580383301,-5.899999618530273,10.529998779296875,0,0.0815314435915504,-1.2399035181270484,73.26000213623047,-4.206771788353166,78.55000305175781,1.0172159391925322,79.41999816894531,0.0815314435915504
7095,2020-03-24,73.95999908447266,75.83000183105469,72.11000061035156,75.12999725341797,20608100.0,0.018592459203596645,1.8949343339587241,0.4349431624804302,47.5163513478539,50.63541743811883,-0.9874006219846052,-0.041249179883806164,-5.96131092312072,-7.24306823870694,18.18686493277002,3.720001220703125,0.7675615426273197,0.019999313354489345,-6.385067383467131,6.42506601017611,-3.182534035056321,3.2225326617652996,-6.7890432437695125,29.807120351799348,-22.110874605728633,3.2025333484108085,3,1.2300033569335938,1.2300033569335938,-6.7899980545043945,-7.249998092651367,10.040000915527344,1,0.09937802278399666,3.7881015587774827,72.61000061035156,-1.2399035181270484,73.26000213623047,-4.206771788353166,78.55000305175781,0.09937802278399666
7096,2020-03-25,69.66000366210939,74.48999786376953,69.33999633789061,73.87000274658203,24138100.0,-0.05813947370999928,-1.1237059561019973,3.598295447135374,42.88229360636446,49.98746870257624,2.994119094215293,4.070499310919232,-1.5230951528804297,-2.8690053005589817,17.211167736201542,5.1500015258789205,0.2617157936544743,-4.02799644470214,-10.698258358184688,2.6422654687804084,-7.363127401443407,-0.6928654879608729,-1.7370860062062405,4.6756459568670286,-40.988412259992536,3.335130956741274,3,5.529998779296861,5.529998779296861,-2.4900026321411275,-2.9500026702881,10.289993286132798,2,0.11656610235873766,1.8949343339587241,73.95999908447266,3.7881015587774827,72.61000061035156,-1.2399035181270484,73.26000213623047,0.11656610235873766
7097,2020-03-26,73.86000061035156,73.91000366210938,69.75,69.90000152587889,18351900.0,0.06029280401153225,1.0492602691331252,-0.9406175642835591,43.02018977037791,49.49291405669049,-0.42258545413922377,-0.036878144912805055,-5.5296714266089,-6.978701571908857,15.343905002165103,4.249999999999986,0.021641839495572412,0.11200065612793253,-6.5408923326840664,6.7648936449399315,-3.214445838278067,3.438447150533932,-5.21519961185642,39.246474398706,0.22521493146933835,3.326446494406,3,1.3300018310546875,1.3300018310546875,-6.194998741149902,-7.149999618530273,6.3899993896484375,3,0.07825614312934093,-1.1237059561019973,69.66000366210939,1.8949343339587241,73.95999908447266,3.7881015587774827,72.61000061035156,0.07825614312934093
7098,2020-03-27,72.8499984741211,75.38999938964844,71.91000366210938,73.70999908447266,16521600.0,-0.013674548170649725,-1.540151920163949,-0.21717192150969492,49.15977112187558,49.55996554519947,1.0243492917345804,1.3154348743809692,-4.330773270704952,-5.898523986007476,15.444855145580828,3.4799957275390625,-0.4649549990780599,-1.0725013732910185,-7.4167079054830225,5.271705158900986,-4.2446046393870205,2.0996018928049835,-3.512189466737638,57.245296484568264,15.481013896567617,3.172103266096,3,4.56500244140625,2.3400039672851562,-5.172497749328613,-6.139997482299805,6.290000915527344,4,0.09677423746634983,1.0492602691331252,73.86000061035156,-1.1237059561019973,69.66000366210939,1.8949343339587241,73.95999908447266,0.09677423746634983
7099,2020-03-30,75.93000030517578,76.41999816894531,73.88999938964844,75.3499984741211,15929400.0,0.042278680790210466,2.243593254822176,-0.6744202551409663,54.2973492545492,50.06093404304163,-1.0656413561550693,-1.8159285171002324,-7.153180509783937,-8.898509730679237,14.474074364409411,3.5699996948242188,0.006026096401953396,1.9810005187988224,-4.393546654840179,8.355547692437824,-1.2062730680206784,5.168274105618323,-6.180000305175781,93.07912800784493,47.845675467975454,3.187273586819499,3,1.4850006103515625,-0.7399978637695312,-8.605000495910645,-9.219999313354492,1.5400009155273438,0,0.03608584028390638,-1.540151920163949,72.8499984741211,1.0492602691331252,73.86000061035156,-1.1237059561019973,69.66000366210939,0.03608584028390638
7100,2020-03-31,74.76000213623047,76.33000183105469,73.79000091552734,75.94999694824219,12111900.0,-0.015408905099998482,1.6051230285886435,-2.0517087158980294,51.27465815873149,49.37607674538674,0.15866742951342871,-0.6351787422537853,-5.726779805345984,-7.65736071015624,13.457850696189253,2.5400009155273438,0.3980862193771202,0.7835021972656193,-5.6005243235459545,7.167528718077193,-2.4085110631401676,3.9755154576714062,-4.361202087402347,76.55373441524159,29.6756831168437,3.19201326040579,3,2.654998779296875,0.43000030517578125,-5.41750431060791,-6.385004043579102,2.8499984741210938,1,0.1120919878807336,2.243593254822176,75.93000030517578,-1.540151920163949,72.8499984741211,1.0492602691331252,73.86000061035156,0.1120919878807336
7101,2020-04-01,72.51000213623047,74.38999938964844,72.0,74.31999969482422,12177600.0,-0.030096307326208604,1.451285261551704,1.5210129828498156,55.076210213459554,48.753037195214944,1.4811655781295343,1.411535824704572,-3.229952778395713,-5.348890572509731,12.258451884167515,2.7600021362304688,0.8614227785284925,-1.2914978027343693,-7.632558797413793,5.0495631919450545,-4.462028300074081,1.8790326946053426,-1.4883540405273408,41.37935373177009,-10.278338065058215,3.1705304973397155,4,2.7199974060058594,2.6800003051757812,-3.16750431060791,-4.135004043579102,4.9799957275390625,2,0.1584608678149304,1.6051230285886435,74.76000213623047,2.243593254822176,75.93000030517578,-1.540151920163949,72.8499984741211,0.1584608678149304
7102,2020-04-02,76.9800033569336,77.4800033569336,71.37999725341797,71.80999755859375,20482100.0,0.06164668444368493,-1.0232171212034946,-2.8563606474456247,57.595714887146876,49.87833270586763,-3.615129979193455,-3.153185438791269,-7.4209193428257265,-9.71068277740821,10.57587416043823,6.100006103515625,0.9800007237563761,3.136003112792963,-3.2817004898245443,9.55370671541047,-0.07284868851579063,6.344854914101717,8.989997863769531,91.80328688996173,35.90961629964873,3.2088518013087515,4,-3.8100013732910156,-1.7900009155273438,-7.162503242492676,-8.130002975463867,3.8199996948242188,3,0.0385813647933686,1.451285261551704,72.51000213623047,1.6051230285886435,74.76000213623047,2.243593254822176,75.93000030517578,0.0385813647933686
7103,2020-04-03,78.20999908447266,79.47000122070312,76.36000061035156,77.41000366210938,19421800.0,0.01597811995195597,-1.1448268786058735,0.15473781917617388,61.525131488576896,51.37196331654843,-4.547327537209526,-4.786913981703336,-8.369243050056355,-10.84689188663991,8.397052982678115,3.1100006103515625,0.31145732008046423,4.466498947143549,-1.5831973438633753,10.516195238150473,1.441650801640094,7.491347092647004,7.468202056884763,84.42519754840984,25.45815437784387,3.0248481455034595,4,-3.8050003051757812,-3.0199966430664062,-6.595001220703125,-7.655000686645508,-0.26000213623046875,4,0.026083633031679154,-1.0232171212034946,76.9800033569336,1.451285261551704,72.51000213623047,1.6051230285886435,74.76000213623047,0.026083633031679154
7104,2020-04-06,77.7300033569336,79.6500015258789,75.87999725341797,79.23999786376953,19101100.0,-0.006137268036797039,2.236052626408817,-1.8875039339290653,54.553202983538256,52.15383572051336,-3.648344611477853,-4.1901759049022615,-7.58187756341357,-10.26313289631537,6.769276467684049,3.7700042724609375,-0.507404723828671,3.776002883911133,-2.5285563025688162,10.080562070391082,0.6237232906711512,6.9282824771511144,7.662233706665035,76.78358915316532,20.435477682642933,3.1522795932399754,4,-3.235004425048828,-2.5400009155273438,-6.1150054931640625,-7.175004959106445,-0.6700057983398438,0,0.018139662573281923,-1.1448268786058735,78.20999908447266,-1.0232171212034946,76.9800033569336,1.451285261551704,72.51000213623047,0.018139662573281923
7105,2020-04-07,74.66999816894531,77.68000030517578,72.5,77.30000305175781,19917900.0,-0.03936710479654604,2.0560479279100856,1.7417314241251427,42.891347427813024,52.1548417006743,-0.5330953740723743,-0.9978215244287298,-4.265644641554786,-7.110995318573927,6.297939107966568,5.230003356933594,-0.3234305504213779,0.5994976043701143,-5.665470391866776,6.864465600607005,-2.532986393748331,3.7319816024885597,10.441994098449698,39.782336346342966,-11.0390430439639,3.1324839981184445,4,0.030002593994140625,0.5200042724609375,-3.0550003051757812,-4.114999771118164,2.5600051879882812,1,0.03749836775705595,2.236052626408817,77.7300033569336,-1.1448268786058735,78.20999908447266,-1.0232171212034946,76.9800033569336,0.03749836775705595
7106,2020-04-08,74.98999786376953,75.12999725341797,73.56999969482422,74.7300033569336,12215400.0,0.0042855189858208576,4.77784057192913,-0.09885704339754003,44.58307068103853,52.32849513519214,-0.019585237650147747,-1.2819485335435132,-4.337501376112186,-7.320259051687316,5.801130091650014,1.55999755859375,-0.09879933524413786,0.8549972534179631,-5.4204630770455395,7.130457583881466,-2.2827329118137953,3.9927274186497215,9.84735450334594,43.651738154148745,-5.083186795627455,3.1377301652317544,4,0.5250015258789062,0.20000457763671875,-3.375,-4.434999465942383,1.2700042724609375,2,0.034938029353483335,2.0560479279100856,74.66999816894531,2.236052626408817,77.7300033569336,-1.1448268786058735,78.20999908447266,0.034938029353483335
7107,2020-04-09,73.51000213623047,74.5999984741211,72.94999694824219,74.37000274658203,12798600.0,-0.019735908383778034,1.5000173396372547,-3.3077645401725455,50.430292779779606,52.4696642082926,1.5707201353744153,0.6180137172831621,-2.619510001110143,-5.744673476115935,5.935918958440678,2.0400009155273438,0.03032643248340605,-0.8714984893798885,-6.59088431784474,4.847887339084963,-3.731191403612314,1.9881944248525372,11.058203128611055,14.125900988619932,-34.111510145629666,2.859692914232424,4,2.0049972534179688,1.6800003051757812,-1.7625045776367188,-2.9550037384033203,1.25,3,0.054142233871293355,4.77784057192913,74.98999786376953,2.0560479279100856,74.66999816894531,2.236052626408817,77.7300033569336,0.054142233871293355
7108,2020-04-13,75.27999877929688,76.0,73.72000122070312,75.80000305175781,16255600.0,0.024078310320086782,3.956528950292737,0.6046557016376573,54.424924894548916,52.48383927940368,0.2030178626963135,-0.8381798207040703,-4.117332149958244,-7.427935960591427,5.877090049517821,2.4899978637695312,0.8345233565261054,0.6719982147216825,-4.795080008161918,6.139076437605283,-2.0615408967201176,3.4055373261634827,9.024442325316173,38.88109351074784,-12.161639739867333,2.7335391114417993,4,0.2350006103515625,-0.089996337890625,-3.532501220703125,-4.725000381469727,-2.94000244140625,0,0.07332630661491213,1.5000173396372547,73.51000213623047,4.77784057192913,74.98999786376953,2.0560479279100856,74.66999816894531,0.07332630661491213
7109,2020-04-14,77.75,77.8499984741211,75.33999633789062,75.9800033569336,14379300.0,0.03281085627996072,1.5482338087842888,-3.4038117315648933,56.05625224169953,53.01512751084457,-2.214550331106196,-2.7522769347573757,-6.254088187425566,-9.783505187281207,5.234268852688535,2.5699996948242188,1.430050598650709,2.6994995117187557,-2.228343385185596,7.627342408623107,0.23557806326658692,5.1634209601709244,6.29595222758914,98.13086910949966,42.56777391548062,2.463921448452176,4,-2.2350006103515625,-2.55999755859375,-5.242500305175781,-6.434999465942383,-3.8600006103515625,1,0.002572308015976743,3.956528950292737,75.27999877929688,1.5000173396372547,73.51000213623047,4.77784057192913,74.98999786376953,0.002572308015976743
7110,2020-04-15,74.62999725341797,76.58999633789062,74.47000122070312,76.16000366210938,11397400.0,-0.040128652689157995,-1.2918885035239585,-0.8644120398108597,58.25306335084807,53.36811119277663,0.9890847094634125,0.3967298685373919,-2.9320959940896216,-6.577388035220821,5.302222501334938,3.279998779296875,1.706972291386478,-0.42600326538085653,-5.351598133280774,4.499591602519061,-2.8888006993308153,2.0367941685691022,9.162635874687751,34.28570983708912,-26.56945607686206,2.4627974339499588,4,0.8850021362304688,0.5600051879882812,-2.12249755859375,-3.3149967193603516,-1.1299972534179688,2,0.03256063774093865,1.5482338087842888,77.75,3.956528950292737,75.27999877929688,1.5000173396372547,73.51000213623047,0.03256063774093865
7111,2020-04-16,76.54000091552734,76.95999908447266,74.44999694824219,74.83999633789062,20935400.0,0.02559297510924008,-1.024192531202028,-1.1111094489406157,54.81667924977437,53.059329455290786,-0.3231266715622496,-1.8341358633156375,-4.647278682645322,-8.387380361580227,5.082020981470469,2.5100021362304688,1.5457125979067285,1.628000259399414,-2.9138545736364136,6.169855092435242,-0.6429271571185069,3.898927675917335,7.0043794950846205,73.26536427233505,9.27710375640649,2.270927416517915,4,-0.4650001525878906,-1.3499984741210938,-3.6650009155273438,-5.225000381469727,-3.2000045776367188,3,0.009014925962279152,-1.2918885035239585,74.62999725341797,1.5482338087842888,77.75,3.956528950292737,75.27999877929688,0.009014925962279152
7112,2020-04-17,83.98999786376953,85.79000091552734,81.01000213623047,85.16999816894531,94348500.0,0.09733468590448946,2.950402749097558,-0.6941159575088748,66.25802856948161,53.58520690872465,-7.458528873647722,-9.334257901695509,-11.762544275526977,-15.706601444296425,4.387511600077641,9.25,1.8234939037473623,8.80599746704101,2.9000609356771747,14.711933998404845,5.853029201359092,11.758965732722928,-12.610000610351562,85.08696688261162,19.409435024691447,2.952968265681915,4,-4.844997406005859,-8.799995422363281,-11.114997863769531,-12.674997329711914,-10.80999755859375,4,-0.09203471751573322,-1.024192531202028,76.54000091552734,-1.2918885035239585,74.62999725341797,1.5482338087842888,77.75,-0.09203471751573322
7113,2020-04-20,81.26000213623047,85.18000030517578,80.6500015258789,82.98999786376953,31003600.0,-0.0325038194663021,-2.071188790209537,1.4660976950182654,57.85904401921411,53.9525225793553,-4.749894157916842,-6.297044981880958,-8.798075163382734,-12.85287240139995,4.901883893022896,4.529998779296875,2.0696287020394664,5.676001739501956,-0.7426624569340277,12.09466593593794,2.4666696412839713,8.88533383771994,-9.591804809570306,60.052934792919864,-2.069314879634227,3.2093320982179914,4,-2.115001678466797,-6.069999694824219,-8.072502136230469,-9.945001602172852,-6.3600006103515625,0,-0.07999015295499134,2.950402749097558,83.98999786376953,-1.024192531202028,76.54000091552734,-1.2918885035239585,74.62999725341797,-0.07999015295499134
7114,2020-04-21,78.52999877929688,82.23999786376953,78.26000213623047,80.25,19989400.0,-0.03359590555211667,-2.5221286737649464,0.9942228141510183,55.314346383178076,55.332855796618084,-2.117114825778586,-3.2683605410801277,-5.88176411209588,-10.045049997270539,5.367507705836185,3.9799957275390625,1.7930212368089968,2.649998474121091,-3.737132512498164,9.037129460740346,-0.5435670191885293,5.843563967430711,-6.579365380859372,35.97883953854962,-23.313376000233077,3.193565493309626,4,0.8400001525878906,-3.339996337890625,-4.942497253417969,-7.214998245239258,-3.2099990844726562,1,-0.07882341191425235,-2.071188790209537,81.26000213623047,2.950402749097558,83.98999786376953,-1.024192531202028,76.54000091552734,-0.07882341191425235
7115,2020-04-22,81.30999755859375,81.55999755859375,78.80999755859375,79.58000183105469,13970300.0,0.035400468897368365,1.4663724383317938,-1.0058107556643778,62.22221845461919,57.29276110479371,-4.309352499035853,-5.765060301577449,-8.44317850039333,-12.731232127693971,5.955267026729207,3.029998779296875,1.2871930995224972,5.062497329711917,-1.6945760362583115,11.819570695682145,1.6839606467268027,8.441034012697031,-9.082576809814455,60.49381137909668,-1.0202971951086965,3.3785366829851124,4,-1.9399986267089844,-3.8949966430664062,-8.90499496459961,-9.994997024536133,-3.4799957275390625,2,-0.09125566832784981,-2.5221286737649464,78.52999877929688,-2.071188790209537,81.26000213623047,2.950402749097558,83.98999786376953,-0.09125566832784981
7116,2020-04-23,77.77999877929688,84.0,74.4000015258789,82.16999816894531,65439700.0,-0.04341408049794959,1.3850918844123472,-2.537578168411583,51.14089511146295,57.3717169194252,-0.3821607678060843,-1.6817659070927675,-4.691454982479286,-9.124436344619212,5.736776378998549,9.599998474121094,1.0943923177614323,1.1264987945556584,-4.900325751227712,7.153323340339028,-1.8869134783360266,4.139911067447343,-5.28132642718262,29.675131119759396,-26.850635034472585,3.013412272891683,4,1.9750022888183594,-0.36499786376953125,-5.374996185302734,-6.464998245239258,-2.6199951171875,3,-0.05502698439789777,1.4663724383317938,81.30999755859375,-2.5221286737649464,78.52999877929688,-2.071188790209537,81.26000213623047,-0.05502698439789777
7117,2020-04-24,79.63999938964844,80.1500015258789,76.25,77.0999984741211,24424200.0,0.02391361069096143,1.1910089002329534,-0.5785879883073864,52.003363005105435,57.102654487264815,-1.431740328301757,-3.2533415799076124,-6.277433117479916,-10.89796045991406,5.506478225169838,3.9000015258789062,1.6855252917008556,2.6974994659423857,-3.3196258775773515,8.714624809462123,-0.3110632058174758,5.706062137702247,-6.875500466265919,48.608520010531116,-4.20688552138737,3.008562671759868,4,0.4550018310546875,-2.2249984741210938,-7.234996795654297,-8.32499885559082,-6.379997253417969,4,-0.07910601582170129,1.3850918844123472,77.77999877929688,1.4663724383317938,81.30999755859375,-2.5221286737649464,78.52999877929688,-0.07910601582170129
7118,2020-04-27,79.9000015258789,80.4000015258789,78.23999786376953,79.9000015258789,14640700.0,0.003264717958602281,3.32000732421875,0.0,53.05892034714497,56.76961761009209,-1.0811735081954197,-3.117953413829838,-6.24990628958507,-11.051213146287608,5.582813904236386,2.160003662109375,2.230986142096924,2.605001449584961,-3.225781798491596,8.435784697661518,-0.3103901744533175,5.520393073623239,-6.874992562653489,57.291675772933296,7.197933056891976,2.9153916240382802,4,0.19499969482421875,-2.575000762939453,-4.709999084472656,-5.80000114440918,-5.5,0,-0.08410514508596822,1.1910089002329534,79.63999938964844,1.3850918844123472,77.77999877929688,1.4663724383317938,81.30999755859375,-0.08410514508596822
7119,2020-04-28,78.66999816894531,80.06999969482422,78.08000183105469,79.88999938964844,9778200.0,-0.01539428452370184,1.5189817184466956,-100.0,55.94530331833308,56.51319982870153,0.32749520569292656,-1.7625163949114153,-4.765239133570276,-9.719730601350378,5.857219768020936,1.9899978637695312,2.6698809057078563,1.2379981994628935,-4.586499503275206,7.062495902200993,-1.6742506519061635,4.1502470508319504,-5.3896893666738634,44.479138768377105,-6.6331137468846535,2.912248851369053,4,1.4250030517578125,-1.3449974060058594,-3.4799957275390625,-4.569997787475586,-1.1299972534179688,1,-0.04792165667743209,3.32000732421875,79.9000015258789,1.1910089002329534,79.63999938964844,1.3850918844123472,77.77999877929688,-0.04792165667743209
7120,2020-04-29,83.13999938964844,85.01000213623047,80.05000305175781,83.97000122070312,78230200.0,0.05681964312626153,2.40892978868439,0.6803286889961728,60.78327775659063,57.17615521834778,-3.138457264153516,-5.873665426464072,-8.905653425569994,-14.072087224261224,6.485426427541624,6.340003967285156,2.9828808125214294,5.288999557495117,-0.9191977626030621,11.497196877593296,2.1849008974460276,8.393098217544207,-9.60949674511187,82.37509294054539,29.066683319493286,3.1040986600490865,4,-3.0449981689453125,-5.575000762939453,-7.9499969482421875,-9.039999008178711,-6.3899993896484375,2,-0.09405821207881637,1.5189817184466956,78.66999816894531,3.32000732421875,79.9000015258789,1.1910089002329534,79.63999938964844,-0.09405821207881637
7121,2020-04-30,84.0,85.66999816894531,81.33000183105469,85.47000122070312,39332600.0,0.010344005492723518,3.64171943338338,1.77108190091001,64.11083700212666,56.93757837753056,-3.161431362721558,-6.143719936697821,-9.430239231607686,-14.79515496695376,6.829558364461713,4.339996337890625,3.098813907945029,5.574500274658206,-0.6790222773608576,11.82802282667727,2.447738998648674,8.701261550667738,-10.22430739004362,82.27177820001327,23.01533849995498,3.126761276009532,4,-3.9650001525878906,-6.435001373291016,-8.80999755859375,-9.899999618530273,-7.029998779296875,3,-0.07345235915411086,2.40892978868439,83.13999938964844,1.5189817184466956,78.66999816894531,3.32000732421875,79.9000015258789,-0.07345235915411086
7122,2020-05-01,79.94999694824219,81.4000015258789,77.62000274658203,81.19999694824219,34498100.0,-0.04821432204473586,3.5817912794192446,0.85033942992381,55.91888051192158,56.72200465449806,0.2852257076211515,-1.960310030566177,-5.073684014983314,-10.648741693584071,7.1951179703978685,6.379997253417969,3.3137816991271904,1.375997543334961,-4.874049604290661,7.626044690960583,-1.7490260304778502,4.501021117147772,-5.93401817217439,28.944043808861288,-31.531098912591865,3.125023573812814,5,0.08500289916992188,-2.1799964904785156,-4.7599945068359375,-5.849996566772461,-2.3600006103515625,4,-0.05991236358937879,3.64171943338338,84.0,2.40892978868439,83.13999938964844,1.5189817184466956,78.66999816894531,-0.05991236358937879
7123,2020-05-04,80.25,81.76000213623047,79.19000244140625,81.62000274658203,19203000.0,0.0037523835298207686,2.115148264429946,1.096002197265625,53.353003029245045,56.50407761517216,-0.1934568227128466,-2.2131126036617275,-5.144370687222477,-10.84721614833569,7.2162145036159,2.5699996948242188,3.5757838515076514,1.574000549316409,-4.717482013399248,7.8654831120320665,-1.5717407320414196,4.719741830674238,-5.9985407811430065,32.670791912647644,-22.089348338545577,3.145741281357828,5,-0.21500015258789062,-1.6650009155273438,-5.05999755859375,-6.149999618530273,-3.1800003051757812,0,-0.08710277711862346,3.5817912794192446,79.94999694824219,3.64171943338338,84.0,2.40892978868439,83.13999938964844,-0.08710277711862346
7124,2020-05-05,79.13999938964844,79.83000183105469,78.51000213623047,79.33000183105469,14925900.0,-0.01383178330656154,1.2184823306149664,0.138687635393637,56.393536453546254,55.85644628171961,1.1311215200306606,-1.0456747636828396,-3.9163854895303274,-9.64350589867962,7.2875939392853475,1.7399978637695312,2.7171625521934004,0.3935001373290987,-5.884935116422923,6.671935391081121,-2.7457174895469194,3.532717764205117,-4.657769336858038,18.881956613835843,-36.87898545077998,3.1392176268760115,5,0.8950004577636719,-0.5550003051757812,-2.8374977111816406,-5.039999008178711,-6.3000030517578125,1,-0.059893832452942,2.115148264429946,80.25,3.5817912794192446,79.94999694824219,3.64171943338338,84.0,-0.059893832452942
7125,2020-05-06,77.47000122070312,79.36000061035156,77.26000213623047,78.9000015258789,12591900.0,-0.021101821857781644,-1.2702704931892133,7.526220687439769,51.32743382105839,55.87717280500801,2.4575734851605375,0.8905047755027056,-2.0551093938097296,-7.8997346449241235,7.440096827815637,2.0999984741210938,2.3365597429217644,-1.4164981842041016,-7.431543253928396,4.598546885520193,-4.424020719066249,1.5910243506580457,-2.761615750657981,2.4970176401482336,-48.9409209388596,3.007522534862147,5,3.4899978637695312,1.1149978637695312,-1.1674995422363281,-3.3700008392333984,-4.2700042724609375,2,0.000903571624128352,1.2184823306149664,79.13999938964844,2.115148264429946,80.25,3.5817912794192446,79.94999694824219,0.000903571624128352
7126,2020-05-07,77.61000061035156,78.43000030517578,76.80999755859375,77.9000015258789,13491700.0,0.001807143248256704,1.400006781691693,0.20279779974710962,38.49207212032421,54.37591826225454,2.5601511673412176,1.0085630679364215,-2.146554702917541,-7.962002804541356,7.5873916531123715,1.6200027465820312,2.2460623868685445,-1.40749893188476,-7.174230165967245,4.359232302197725,-4.2908645489260095,1.4758666851564897,-2.679982831396771,16.161662867385832,-29.73849986579361,2.883365617041243,5,3.6299972534179688,0.9749984741210938,-1.3074989318847656,-3.510000228881836,-3.6399993896484375,3,-0.011081054034122184,-1.2702704931892133,77.47000122070312,1.2184823306149664,79.13999938964844,2.115148264429946,80.25,-0.011081054034122184
7127,2020-05-08,77.48999786376953,78.44000244140625,76.87000274658203,77.76000213623047,10539200.0,-0.0015462278783441308,-1.0794773593104214,0.9310462760779774,42.49302690187833,53.201930101669355,2.6184630941916254,1.5199541227715088,-1.9126260956342946,-7.734478588876328,7.610210592905839,1.5699996948242188,1.61316616808233,-1.72650146484375,-6.9412752904921575,3.4882723608046575,-4.333888377667961,0.8808854479804609,-2.342780422083294,13.737367198565984,-29.117905719758724,2.6073869128242055,5,3.75,1.095001220703125,-2.279996871948242,-3.3899974822998047,-2.8699951171875,4,-0.006710500160041044,1.400006781691693,77.61000061035156,-1.2702704931892133,77.47000122070312,1.2184823306149664,79.13999938964844,-0.006710500160041044
7128,2020-05-11,80.80000305175781,80.91999816894531,77.62000274658203,77.7699966430664,13340500.0,0.042715257184642086,1.0183478960814736,-11.222068380898559,54.418066773935465,53.03223715229184,-0.6151396883986138,-1.428544683073099,-4.961508730981933,-10.922211809407486,8.151340209432739,3.4300003051757812,1.811264312167964,1.3075035095214815,-3.605610817583397,6.22061783662636,-1.1490536540309506,3.7640606730739137,-5.439929940594752,97.08041120759746,51.15126265852297,2.456557163552436,5,0.43999481201171875,-1.6550025939941406,-6.620000839233398,-6.700002670288086,-7.040000915527344,0,-0.03972780436420231,-1.0794773593104214,77.48999786376953,1.400006781691693,77.61000061035156,-1.2702704931892133,77.47000122070312,-0.03972780436420231
7129,2020-05-12,77.94999694824219,80.4800033569336,77.91000366210938,80.20999908447266,12140800.0,-0.03527235143407115,-1.1965915352437342,-0.7458737149029709,43.478266020380175,51.10945807049068,2.3713684043786003,1.5148817017222171,-2.0728306863306045,-7.966542335043272,8.452392262681228,2.8899993896484375,1.7727941102701834,-1.5525024414062472,-6.451477597756153,3.3464727149436584,-4.0019900195812,0.8969851367687056,-2.3813252809918453,27.737207307882223,-15.674223849251682,2.4494875781749523,5,3.2900009155273438,1.1950035095214844,-3.152496337890625,-3.664997100830078,-3.9099960327148438,1,-0.011289253211931194,1.0183478960814736,80.80000305175781,-1.0794773593104214,77.48999786376953,1.400006781691693,77.61000061035156,-0.011289253211931194
7130,2020-05-13,77.05999755859375,79.3499984741211,76.9000015258789,79.30000305175781,11166300.0,-0.011417567985786858,1.0940177628232717,0.99115193621022,48.44290566092527,49.36857681035719,2.579481660001946,2.736570246113331,-1.11534068974656,-6.966679298434144,8.876951136228369,2.4499969482421875,1.6398344327659942,-2.5640018463134737,-7.057953139470257,1.9299494468433096,-4.810977492891865,-0.31702619973508206,-1.2868993063778618,6.082724157518201,-37.452469810912476,2.246975646578389,5,2.2250022888183594,2.085002899169922,-2.217496871948242,-2.7749977111816406,0.410003662109375,2,-0.054762540285501315,-1.1965915352437342,77.94999694824219,1.0183478960814736,80.80000305175781,-1.0794773593104214,77.48999786376953,-0.054762540285501315
7131,2020-05-14,77.2300033569336,77.80999755859375,75.83000183105469,76.55000305175781,10711900.0,0.0022061485041000584,1.1521824763342192,-0.30357082036225913,44.377058874418495,48.08615218396796,1.5065955905782857,2.762545308812946,-1.2725172451693254,-7.018490338690668,9.135727014108701,1.9799957275390625,1.4820035235510716,-2.4284961700439425,-6.832452687750063,1.9754603476621782,-4.630474428897003,-0.22651791119088216,8.55999755859375,27.504961358362962,-14.75280829682012,2.201978258853059,5,1.5649986267089844,2.139995574951172,-2.285001754760742,-2.9450035095214844,-1.5600051879882812,3,-0.052181875353105256,1.0940177628232717,77.05999755859375,-1.1965915352437342,77.94999694824219,1.0183478960814736,80.80000305175781,-0.052181875353105256
7132,2020-05-15,76.26000213623047,76.8499984741211,75.44999694824219,76.47000122070312,12350800.0,-0.012559901314778799,1.8866201558923699,-0.3088220444524229,41.779596945213854,46.80021817463116,2.1211918352363313,3.2925526508837777,-0.3045621624046788,-5.95964364617825,7.746531760616962,1.7800064086914062,0.6746992903329527,-3.011997604370123,-7.1650110131123625,1.1410158043721168,-5.08850430874125,-0.9354908999989959,9.330798797607429,14.808135415446245,-24.49258691957833,2.0765067043711216,5,1.9249954223632812,3.109996795654297,-0.907501220703125,-1.9750022888183594,-1.2099990844726562,4,-0.030028859839742683,1.1521824763342192,77.2300033569336,1.0940177628232717,77.05999755859375,-1.1965915352437342,77.94999694824219,-0.030028859839742683
7133,2020-05-18,74.76000213623047,76.5,73.86000061035156,76.45999908447266,16586800.0,-0.01966955098323242,1.9662934832924717,8.095258855585831,41.27623516210487,45.12051803113767,3.08495502397939,4.51195087348691,1.044066156479218,-4.377021933907116,6.525902554292526,2.6399993896484375,-0.45567823615465386,-4.18699760437012,-8.687738844595927,0.3137436358556869,-6.4373682244830235,-1.9366269842572166,10.425166638183597,13.595183572145576,-24.015693434550645,2.2503706201129066,5,2.6299972534179688,4.994998931884766,0.592498779296875,-0.4750022888183594,1.1699981689453125,0,-0.001872650958373745,1.8866201558923699,76.26000213623047,1.1521824763342192,77.2300033569336,1.0940177628232717,77.05999755859375,-0.001872650958373745
7134,2020-05-19,72.33999633789062,74.8499984741211,72.30000305175781,73.66999816894531,14152000.0,-0.032370328105796764,-2.617044532222282,0.7823554227140946,23.477439734995116,42.026074243797304,4.960602221009339,6.792705382858827,3.4974528576768336,-1.8871488520437367,5.976302764890395,2.5499954223632812,-1.0512171794059952,-6.297503280639646,-11.68329332247427,-0.9117132388050209,-8.99039830155695,-3.6046082597223403,12.165662346679696,0.5672810227074737,-30.084897743915317,2.692895020917309,5,4.2700042724609375,6.705005645751953,3.0125045776367188,1.9450035095214844,3.1500015258789062,1,0.01962960838022698,1.9662934832924717,74.76000213623047,1.8866201558923699,76.26000213623047,1.1521824763342192,77.2300033569336,0.01962960838022698
7135,2020-05-20,73.88999938964844,74.08999633789062,72.70999908447266,72.80999755859375,13429500.0,0.021426639898044053,-1.1562477648236893,-0.8120303339719835,25.985785065257502,40.63648679323434,3.1842270145177167,4.910053585224887,2.0375708783006417,-3.352292933370933,5.397001919940781,1.75,-1.5461711019918312,-4.376500320434573,-10.003983310606017,1.250982669736871,-7.190241815520295,-1.5627588253488511,9.63920684429688,28.856586624868807,4.538385844878661,2.813741495085722,5,2.720001220703125,5.155002593994141,1.4625015258789062,0.3950004577636719,0.6800003051757812,2,0.002030065328433528,-2.617044532222282,72.33999633789062,1.9662934832924717,74.76000213623047,1.8866201558923699,76.26000213623047,0.002030065328433528
7136,2020-05-21,73.5,73.93000030517578,72.88999938964844,73.47000122070312,7193500.0,-0.0052781079018803245,1.337082311793852,0.027776600404074654,31.454899782656952,39.41002822443196,3.274232776781872,5.231170471060096,2.471174022263824,-2.871815311268705,5.809983681150257,1.0400009155273438,-2.1382767353221652,-4.552499771118164,-10.569888602885214,1.4648890606488862,-7.561194187001689,-1.543805355234639,9.130869979370317,26.3735858358052,2.5314458032999347,3.008694415883523,5,3.1100006103515625,5.545001983642578,1.8525009155273438,0.7849998474121094,1.05999755859375,3,0.054013622050382626,-1.1562477648236893,73.88999938964844,-2.617044532222282,72.33999633789062,1.9662934832924717,74.76000213623047,0.054013622050382626
7137,2020-05-22,73.33999633789062,73.48999786376953,72.70999908447266,73.08999633789062,6268500.0,-0.0021769205729166297,1.8363434595644335,8.333672431332655,29.971039311878485,36.69369183975896,3.110783537610118,5.159525344340125,2.8388791957267046,-2.6050588392129868,6.263155727918646,0.7900009155273438,-2.4229404728254877,-4.397503280639654,-10.71699079020621,1.9219842289269025,-7.557247035422932,-1.2377595258563758,8.464404287270696,24.76176290004396,1.9522668683524742,3.159743754783278,5,3.050006866455078,5.705005645751953,2.2925052642822266,1.6800041198730469,3.600006103515625,4,0.03176986565856854,1.337082311793852,73.5,-1.1562477648236893,73.88999938964844,-2.617044532222282,72.33999633789062,0.03176986565856854
7138,2020-05-26,73.18000030517578,74.30000305175781,72.41000366210938,73.9800033569336,12308100.0,-0.0021815658672481586,1.624994701818336,-3.20001220703125,31.717823313801176,35.38697598347241,2.3202058477124154,5.049134250610109,3.1390436973871942,-2.338954996229802,6.582946992901016,1.8899993896484375,-2.287018695558757,-4.221499252319333,-10.767403491951711,2.324404987313045,-7.494451372135515,-0.9485471325031511,7.864048514113264,34.509758162718825,10.740651647388528,3.2729521198161873,5,2.645000457763672,5.805000305175781,3.9875011444091797,1.8400001525878906,2.8799972534179688,1,0.025553467324183288,1.8363434595644335,73.33999633789062,1.337082311793852,73.5,-1.1562477648236893,73.88999938964844,0.025553467324183288
7139,2020-05-27,74.9000015258789,74.9800033569336,72.37999725341797,72.37999725341797,11752300.0,0.0235037061154737,-1.0634934090620098,-3.149993324305251,42.14068765220848,34.68672953805943,0.136409652390455,3.196077373126684,1.641727585118275,-3.945761243208736,6.8722424128644715,2.600006103515625,-2.2729315092389157,-2.3129981994628963,-8.921921289284157,4.295924890358364,-5.6174597443735195,0.9914633454477269,5.444523632007645,96.92301372114042,67.55237176793489,3.3044615449106276,5,0.154998779296875,4.084999084472656,2.2674999237060547,0.11999893188476562,1.4499969482421875,2,0.01375165231393205,1.624994701818336,73.18000030517578,1.8363434595644335,73.33999633789062,1.337082311793852,73.5,0.01375165231393205
7140,2020-05-28,75.31999969482422,76.16999816894531,74.91000366210938,74.98999786376953,10511700.0,0.0056074520746196566,-4.142937219730942,0.13095288554111087,43.11486142097351,34.54648537656554,-0.6217468078241097,2.2769249665216194,1.272709265400124,-4.246418189567692,6.001243343429427,1.2699966430664062,-2.9069289325285155,-1.50200004577637,-7.534654349734694,4.530654258181954,-4.518327197755525,1.514327106202785,4.380963694572031,77.57260504506172,44.60896366602869,3.016327151979162,5,-0.7449989318847656,3.6650009155273438,1.960000991821289,-0.12999725341796875,1.44000244140625,3,0.0022570123424601185,-1.0634934090620098,74.9000015258789,1.624994701818336,73.18000030517578,1.8363434595644335,73.33999633789062,0.0022570123424601185
7141,2020-05-29,77.83000183105469,78.12000274658203,74.61000061035156,75.7699966430664,24375100.0,0.03332451070632381,1.6590854576613079,6.24240532667499,50.8938051570943,35.55917517788559,-3.394675083521321,-0.7578751366910552,-1.3140613460050048,-6.630532963071218,5.158252837443149,3.5100021362304688,-2.9568071756879135,1.3165019989013729,-3.719271017340091,6.352275015142837,-1.2013845092193662,3.834388507022112,1.2788847313304927,94.94772407669794,57.092052979049804,2.517886508120733,5,-2.6199989318847656,1.154998779296875,0.5624980926513672,-2.6399993896484375,-1.410003662109375,4,-0.04188618861023474,-4.142937219730942,75.31999969482422,-1.0634934090620098,74.9000015258789,1.624994701818336,73.18000030517578,-0.04188618861023474
7142,2020-06-01,75.16000366210938,76.9000015258789,74.37999725341797,75.47000122070312,14665300.0,-0.03430551337697596,-1.6951767806581641,-0.15048387275979688,34.65725459983912,34.8237328931894,-1.0025496400971292,1.6178154079739784,1.2746067700546462,-3.840432737796135,5.153424043909804,3.4500045776367188,-3.1866161704307387,-1.1139965057373047,-5.911595347200219,3.6836023357256096,-3.512795926468769,1.2848029149941596,3.404172219425618,48.43212104939962,17.321611597019235,2.3987994207314585,6,0.049999237060546875,3.8249969482421875,3.424997329711914,0.029998779296875,0.4499969482421875,0,-0.007983050482714527,1.6590854576613079,77.83000183105469,-4.142937219730942,75.31999969482422,-1.0634934090620098,74.9000015258789,-0.007983050482714527
7143,2020-06-02,73.26000213623047,74.63999938964844,72.95999908447266,74.37000274658203,16897900.0,-0.02527942300828756,1.0363715390164057,3.5806753297893286,36.54621163475061,36.2758186598289,0.7401337274107789,3.127649698418253,3.2400618419366793,-1.8410159379777298,4.8958123414110375,2.2000045776367188,-3.396848722187059,-2.6644981384277315,-7.256553990821885,1.9275577139664222,-4.9605260646248155,-0.3684702122306476,4.8600006103515625,15.33108084757973,-15.536670182153774,2.2960279261970786,6,1.9899978637695312,5.724998474121094,5.494998931884766,1.9300003051757812,1.4499969482421875,1,0.050232052932958515,-1.6951767806581641,75.16000366210938,1.6590854576613079,77.83000183105469,-4.142937219730942,75.31999969482422,0.050232052932958515
7144,2020-06-03,74.4000015258789,74.55000305175781,73.36000061035156,74.37999725341797,12654500.0,0.015561006775955954,6.4373450314705325,-0.01802185717231425,42.47739340757027,38.10821958675254,-0.08596400123160208,1.7015746406407146,2.2010670990339207,-2.8746003081011224,4.788907270780708,1.2900009155273438,-3.4535344147044924,-1.287498855590826,-5.665059421374892,3.0900617101932397,-3.4762791384828517,0.9012814273011998,3.2544012451171938,27.907004252349438,-5.844071225392199,2.188780282892031,6,0.8499984741210938,4.584999084472656,4.309999465942383,0.7900009155273438,1.9199981689453125,2,0.022311774175669097,1.0363715390164057,73.26000213623047,-1.6951767806581641,75.16000366210938,1.6590854576613079,77.83000183105469,0.022311774175669097
7145,2020-06-04,77.54000091552734,78.18000030517578,73.94000244140625,74.12000274658203,14740900.0,0.042204292006045696,-1.243385837578615,170.9633867276888,50.750599082699644,40.25218617564617,-2.9656297243621736,-1.510347987545586,-0.8428792239020595,-5.875912037177159,5.384586129092648,4.239997863769531,-3.3084726932454345,1.8490005493164006,-2.534668363405089,6.23266946203789,-0.34283390704433714,4.040835005677138,-5.239997863769531,87.73947816122866,51.00074389225516,2.191834456360743,6,-2.2600021362304688,1.4449996948242188,1.1700000762939453,-2.3499984741210938,-0.8600006103515625,3,-0.015346949024447998,6.4373450314705325,74.4000015258789,1.0363715390164057,73.26000213623047,-1.6951767806581641,75.16000366210938,-0.015346949024447998
7146,2020-06-05,76.75,77.52999877929688,76.19999694824219,76.75,11047100.0,-0.010188301601749772,-1.4181717297822167,0.0,51.196867737961895,42.61061155632211,-1.861937299214901,-0.8306684441619439,0.174598197988729,-4.938912926768552,6.050991492348972,1.3400039672851562,-2.5447644809475776,1.1019996643066463,-3.218832751415249,5.422832080028542,-1.0584165435543014,3.262415872167594,-4.332397003173824,72.60536454466265,31.725537618252112,2.1604162078609472,6,-1.470001220703125,2.2350006103515625,2.0799999237060547,-1.55999755859375,0.44000244140625,4,0.000130320993230848,-1.243385837578615,77.54000091552734,6.4373450314705325,74.4000015258789,1.0363715390164057,73.26000213623047,0.000130320993230848
7147,2020-06-08,76.97000122070312,79.30999755859375,76.7300033569336,79.30000305175781,17973400.0,0.0028664654163272907,1.1957483004240013,-100.0,55.7582019923881,45.28176474283177,-1.690663339420425,-1.1506166626591323,0.053920819606929626,-5.007387905412031,6.932354899794464,2.5799942016601562,-1.8906969049371298,1.3480007171630888,-2.932229902636081,5.6282313369622585,-0.7921145927364961,3.4881160270626737,-4.437150277709961,63.14965511523993,18.041131303521077,2.140115309899584,6,-1.1250038146972656,0.060001373291015625,1.8299980163574219,-1.779998779296875,-0.31999969482421875,0,-0.00714568069423227,-1.4181717297822167,76.75,-1.243385837578615,77.54000091552734,6.4373450314705325,74.4000015258789,-0.00714568069423227
7148,2020-06-09,77.58999633789062,78.12999725341797,76.69000244140625,77.0,7804300.0,0.0080550228316838,-1.3801735226613534,-0.2532171134061127,65.0948826459566,47.83223085324823,-1.8096151290476001,-2.132776438214478,-0.42493784618500285,-5.469116524334254,7.307770644795129,1.4399948120117188,-1.3817874209985632,2.1284961700439453,-1.5297423279272806,5.786734668015171,0.29937692105832525,3.9576154190295654,-4.786059530273434,71.09240163205014,19.50908462943461,1.829119248985613,6,-1.4549980163574219,-0.5599937438964844,1.3125038146972656,-2.399993896484375,-0.9499969482421875,1,-0.025518698556403208,1.1957483004240013,76.97000122070312,-1.4181717297822167,76.75,-1.243385837578615,77.54000091552734,-0.025518698556403208
7149,2020-06-10,77.06999969482422,78.38999938964844,76.87999725341797,77.80000305175781,7790800.0,-0.006701851625329547,-1.7207043734664,-1.2373015051983656,59.71883150829371,49.67711641850603,-1.061010014232025,-1.7729893612199987,0.13376991372651048,-4.77789998806108,7.729722041777432,1.5100021362304688,-0.8059946375911977,1.6524993896484403,-1.8993363716425478,5.2043351509394284,-0.12341849099705371,3.4284172702939344,-4.005820457167971,58.286780250505785,3.670525685811519,1.7759178806454965,6,-0.9350013732910156,-0.45999908447265625,2.239999771118164,-1.8799972534179688,0.44000244140625,2,-0.030621520951038095,-1.3801735226613534,77.58999633789062,1.1957483004240013,76.97000122070312,-1.4181717297822167,76.75,-0.030621520951038095
7150,2020-06-11,72.83999633789062,76.20999908447266,72.75,75.94000244140625,12098200.0,-0.054885213100859365,-1.109756324491296,4.246564175454365,48.366327322225644,49.39628554796507,3.1069372656104406,2.2394708280056648,4.391847826952983,-0.3960229507012798,7.90152957508142,4.319999694824219,-0.34384632918181524,-2.366503906250003,-6.0077619599822185,1.2747541474822128,-4.187132933116104,-0.5458748793839021,6.470001220703125,1.3718959052466064,-54.4698201709387,1.8206290268661074,6,3.19000244140625,3.7700042724609375,6.470003128051758,2.350006103515625,5.2400054931640625,3,0.04777599577010583,-1.7207043734664,77.06999969482422,-1.3801735226613534,77.58999633789062,1.1957483004240013,76.97000122070312,0.04777599577010583
7151,2020-06-12,73.19999694824219,73.72000122070312,71.91000366210938,73.33000183105469,8375600.0,0.004942348001798269,2.978000603641973,0.041936976403067504,49.656864138394276,51.06290883002675,2.2586208575224873,1.6464882793540028,4.137219170446073,-0.5949261653511257,8.374282963934053,1.80999755859375,-0.19418614183047112,-1.8050029754638643,-5.4207158792433034,1.8107099283155748,-3.612859427353584,0.002853476425855206,5.978800659179683,17.432356082694454,-40.59171171654542,1.8078564518897162,6,2.410003662109375,3.2150039672851562,6.572502136230469,1.9900054931640625,3.5800018310546875,4,0.04754103144832378,-1.109756324491296,72.83999633789062,-1.7207043734664,77.06999969482422,-1.3801735226613534,77.58999633789062,0.04754103144832378
7152,2020-06-15,73.97000122070312,74.47000122070312,72.41000366210938,73.26000213623047,6411800.0,0.010519184488564814,1.4093551596596663,-5.461326291079812,51.88005910329023,52.76666965986449,1.455080203345517,0.7337459440045677,3.3396033635088997,-1.2100147240764443,8.759096029125125,2.05999755859375,-0.07001234606995865,-0.9204986572265597,-4.513841643017102,2.6728443285639827,-2.717170150121831,0.8761728356687115,4.9180446289062445,31.790106740951273,-28.001795734214866,1.7966714928952678,6,1.6399993896484375,2.4449996948242188,5.942497253417969,1.220001220703125,2.279998779296875,0,0.04353117706589815,2.978000603641973,73.19999694824219,-1.109756324491296,72.83999633789062,-1.7207043734664,77.06999969482422,0.04353117706589815
7153,2020-06-16,74.62000274658203,75.66000366210938,73.69999694824219,74.58999633789062,9619700.0,0.008787366704774202,-1.16574706732816,0.042262601949259085,49.2978968279476,53.524503373239746,1.1379500680282888,0.0766480259946718,2.6293215824311034,-1.7083702881524232,8.865158987885724,1.9600067138671875,-0.292660262633305,-0.26349716186523153,-3.858455610063473,3.3314612863330098,-2.060976385964352,1.533982062233889,3.9889214155273436,41.82100109966963,-12.725727570125073,1.7974792240991178,6,0.9899978637695312,1.7949981689453125,5.2924957275390625,0.5699996948242188,0.9399948120117188,1,0.02720448545400056,1.4093551596596663,73.97000122070312,2.978000603641973,73.19999694824219,-1.109756324491296,72.83999633789062,0.02720448545400056
7154,2020-06-17,73.76000213623047,74.80999755859375,73.6500015258789,74.52999877929688,7534100.0,-0.011525068060801669,-1.3434313853931459,-25.661072972285787,46.17272525800674,53.015850726051646,2.1206261179788157,1.1051480253412649,3.433279871467377,-0.6875710366382322,8.56623509792735,1.1599960327148438,0.02557331868717938,-1.194498062133789,-4.6305213347609,2.2415252104933217,-2.9125096984473373,0.5235135741797592,4.580965205878911,43.02326612953306,-8.255138952120824,1.7180116363135536,6,1.8499984741210938,2.4350013732910156,6.432497024536133,1.4300003051757812,-0.12000274658203125,2,0.03904551477776241,-1.16574706732816,74.62000274658203,1.4093551596596663,73.97000122070312,2.978000603641973,73.19999694824219,0.03904551477776241
7155,2020-06-18,74.04000091552734,74.18000030517578,73.01000213623047,73.38999938964844,5516100.0,0.0037960787850810362,1.5161242688499308,-0.844161506068863,39.55922700578447,51.722779533587484,1.4437691235577148,0.8821937081682734,3.1979851156842187,-0.8143682019705096,8.166340057898045,1.1699981689453125,0.4537359045991849,-0.9219993591308651,-4.348881864798173,2.504883146536443,-2.635440611964512,0.7914418937027818,4.043727879382033,56.7999267578125,10.58912288568574,1.713441252833652,6,1.5699996948242188,1.5900001525878906,6.152498245239258,1.1500015258789062,0.5,3,0.04686657452452048,-1.3434313853931459,73.76000213623047,-1.16574706732816,74.62000274658203,1.4093551596596663,73.97000122070312,0.04686657452452048
7156,2020-06-19,77.47000122070312,78.0,74.0999984741211,74.5199966430664,19322700.0,0.046326313651577244,-1.0580478014666954,4.53845792692231,56.10787179069238,51.76163173339907,-2.0935137897824205,-2.3559237157469113,-0.15684868754510717,-4.078128845025148,8.160921627270934,3.9599990844726562,0.7810126174398277,2.3095008850097685,-1.2192178646953522,5.838219634714889,0.5451415101572081,4.073860259862329,-5.55999755859375,90.51879916799965,42.74705233501088,1.7643593748525572,6,-2.3199996948242188,-1.8600006103515625,1.7449989318847656,-2.279998779296875,-3.7399978637695312,4,0.007874023502513428,1.5161242688499308,74.04000091552734,-1.3434313853931459,73.76000213623047,-1.16574706732816,74.62000274658203,0.007874023502513428
7157,2020-06-22,75.66999816894531,76.75,75.04000091552734,76.4800033569336,8943000.0,-0.02323483959461692,1.5333348403759317,-0.27457760375313905,56.40615461991957,50.796217508283846,-0.5557521337270828,-0.39253828508537936,1.7466664293635006,-2.1197073732562473,8.104003178339278,2.4300003051757812,0.6497903520617427,0.39299774169921875,-3.03506673839226,3.8210622217906973,-1.3210344983465205,2.107029981744958,-3.638194580078121,53.30655654239973,1.3721587879972503,1.7140322400457384,6,-0.5199966430664062,-0.05999755859375,3.4125022888183594,-0.4799957275390625,-2.6599960327148438,0,0.014668965735578743,-1.0580478014666954,77.47000122070312,1.5161242688499308,74.04000091552734,-1.3434313853931459,73.76000213623047,0.014668965735578743
7158,2020-06-23,75.05000305175781,76.06999969482422,74.80999755859375,75.66999816894531,7117100.0,-0.00819340732377527,-1.2909002635594395,0.765421168137592,51.77693136506922,49.91378415903668,-0.3731901349444229,0.39498709603782345,2.4080423966952367,-1.338979583955478,8.307814561975084,1.2600021362304688,0.5352290146472285,-0.3204975128173828,-3.6068167355893195,2.965821709954554,-1.9636571242033511,1.3226620985685855,-2.898835534667967,40.88179937588774,-13.509780124580494,1.6431596113859712,6,-0.095001220703125,0.55999755859375,3.7274951934814453,0.1399993896484375,-2.720001220703125,1,0.01598929912653846,1.5333348403759317,75.66999816894531,-1.0580478014666954,77.47000122070312,1.5161242688499308,74.04000091552734,0.01598929912653846
7159,2020-06-24,75.93000030517578,76.05000305175781,74.7300033569336,74.9000015258789,7982000.0,0.011725479248962722,1.0787326837356273,-1.6613014372908053,44.9781636526669,49.53732152908571,-1.6001779561277516,-0.4257153954955015,1.5008771174111217,-2.038242532561952,8.757767631785923,1.3199996948242188,0.30175850503749757,0.5079998016357479,-2.779556398447795,3.795556001719291,-1.1357782984060236,2.1517779016775194,-3.661856138427737,58.517022424925344,7.999057037281737,1.643778100041772,6,-0.9749984741210938,-0.31999969482421875,2.6424999237060547,-0.7399978637695312,-6.400001525878892,2,-0.00487294541149641,-1.2909002635594395,75.05000305175781,1.5333348403759317,75.66999816894531,-1.0580478014666954,77.47000122070312,-0.00487294541149641
7160,2020-06-25,75.48999786376953,75.87999725341797,74.33000183105469,75.80000305175781,7172900.0,-0.00579484314023182,5.595815138873107,-0.3009762673698557,45.9821361233821,49.12901841630658,-0.8322629595983955,0.029171527809381814,2.0086209226724776,-1.4686857162435558,9.591673693990026,1.5999984741210938,-0.20539609232999112,0.05949745178222088,-3.227827389531413,3.3468222930958547,-1.584164968874589,1.7031598724390307,-3.10721658035645,35.64099604641018,-11.583923071542294,1.6436624206568153,6,-0.28499603271484375,0.12000274658203125,2.337503433227539,-0.29999542236328125,-3.7599945068359375,3,-0.024506537640385573,1.0787326837356273,75.93000030517578,-1.2909002635594395,75.05000305175781,1.5333348403759317,75.66999816894531,-0.024506537640385573
7161,2020-06-26,74.56999969482422,75.37000274658203,73.7300033569336,75.0999984741211,10389200.0,-0.012187020730952458,2.0653984370543608,1.7096448699333053,42.67398678782408,48.106121492365894,0.33805734360274187,0.7298350406818628,2.925492129188939,-0.4397735045449167,9.807072937920454,1.7599945068359375,-0.6028850482847758,-0.6975006103515682,-3.802076880658646,2.4070756599555096,-2.2497887455051,0.8547875248019636,-2.0748740370793968,27.81447919219275,-16.677454300868362,1.5522881351535376,6,0.9350013732910156,1.0400009155273438,3.2575016021728516,0.6200027465820312,-3.69000244140625,4,-0.000402290189347565,5.595815138873107,75.48999786376953,1.0787326837356273,75.93000030517578,-1.2909002635594395,75.05000305175781,-0.000402290189347565
7162,2020-06-29,74.55999755859375,76.55999755859375,74.13999938964844,76.52999877929688,8775300.0,-0.00013413083373214896,1.384236082923676,3.71699199631485,40.39315802663369,47.116706069997676,0.49232490570622645,0.7300094110924675,2.692014192296668,-0.29538005256797817,10.26273329516241,2.4199981689453125,-0.4536018732726461,-0.6775024414062472,-3.798007625816325,2.443002743003831,-2.2377550336112932,0.8827501507987989,-1.954774414003822,29.32847711042156,-11.311284924318876,1.5602525922050412,6,0.9450035095214844,1.0500030517578125,3.2675037384033203,0.6300048828125,-5.55999755859375,0,-0.011131896845998357,2.0653984370543608,74.56999969482422,5.595815138873107,75.48999786376953,1.0787326837356273,75.93000030517578,-0.011131896845998357
7163,2020-06-30,76.94000244140625,77.16000366210938,73.91000366210938,74.33999633789062,9402600.0,0.03192066739195032,1.138151884756312,-1.3197992347373475,49.631318317760815,47.50099418774813,-1.703076280702021,-1.4336681777267586,0.17917445623965023,-2.5631527097032603,11.322712382940143,3.25,-0.28558861136463065,1.5185024261474638,-1.5444947825611166,4.581499634856044,-0.01299617820683352,3.050001030501761,-4.226883759708116,93.58597081256382,52.89907354699952,1.5314986043542913,6,-1.4350013732910156,-1.3300018310546875,0.7775001525878906,-1.75,-8.1300048828125,1,-0.05107876501782904,1.384236082923676,74.55999755859375,2.0653984370543608,74.56999969482422,5.595815138873107,75.48999786376953,-0.05107876501782904
7164,2020-07-01,76.05999755859375,77.2300033569336,75.9000015258789,77.0999984741211,7786900.0,-0.011437546853246716,1.0461398515214648,-0.3999994131248753,61.274502994587834,49.9138026309485,-0.5168604527523826,-0.4457794334298626,1.0013896180873019,-1.58543175958539,12.448343672750942,1.3300018310546875,-0.23639074614671074,0.5554977416992131,-2.4807988992157988,3.591794382614225,-0.9626505787583,2.073646062156726,-3.24114125052958,66.57126290457589,20.047458871524135,1.5181483204575077,7,-0.19499588012695312,-0.4499969482421875,1.3450031280517578,-0.8699951171875,-6.709999084472642,2,-0.04904017679813377,1.138151884756312,76.94000244140625,1.384236082923676,74.55999755859375,2.0653984370543608,74.56999969482422,-0.04904017679813377
7165,2020-07-02,76.3499984741211,77.08999633789062,75.6500015258789,76.30999755859375,6381000.0,0.0038127915439905014,-1.11765035875169,-0.038462384917287165,61.083738023714986,50.46667665683991,-0.49699315552292944,-0.8743308452898759,0.5661559374101159,-1.7769542136982608,12.42514244432265,1.4399948120117188,-0.15140801233781076,0.904998779296875,-2.0074612082867986,3.8174587668805486,-0.5512312144949618,2.361228773088712,-3.427519292218207,74.85700334821429,23.634923301349865,1.4562299937918342,7,-0.8699951171875,-0.7399978637695312,0.6700019836425781,-1.1599960327148438,-7.839996337890625,3,-0.08932547257529877,1.0461398515214648,76.05999755859375,1.138151884756312,76.94000244140625,1.384236082923676,74.55999755859375,-0.08932547257529877
7166,2020-07-06,76.76000213623047,77.66000366210938,76.06999969482422,77.51000213623047,7056600.0,0.005370054620870146,2.028570182959615,-18.749570856379936,60.07219548417412,50.874014530645965,-1.1379713895621109,-1.3529112130853207,0.12648922564896736,-2.0654559655997247,12.4740575945733,1.5900039672851562,0.10498706317861206,1.3145023345947209,-1.598904451240628,4.22790912043007,-0.1422010583229536,2.7712057275123954,-3.7359725379656368,75.99995930989584,21.39785471436217,1.4567033929176738,7,-1.0649986267089844,-1.1500015258789062,0.019998550415039062,-1.5699996948242188,-8.66000366210936,0,-0.06552890358666019,-1.11765035875169,76.3499984741211,1.0461398515214648,76.05999755859375,1.138151884756312,76.94000244140625,-0.06552890358666019
7167,2020-07-07,76.41999816894531,76.95999908447266,76.30999755859375,76.48999786376953,5055700.0,-0.004429441868458173,-3.482754991976007,0.09333292643229167,56.646947090719244,51.41512738905153,-0.7603508765149485,-1.1133044965366423,0.3723051267303106,-1.5917602098972452,12.020174064882173,0.6500015258789062,0.49746641011091697,1.0019985198974553,-1.8607615780397992,3.8647586178347098,-0.4293815290711649,2.4333785688660754,-3.2964491626457715,66.93318684895834,10.271759516761676,1.431380048968624,7,-0.7249946594238281,-0.80999755859375,0.6775035858154297,0.9950027465820312,-7.580001831054702,1,-0.07249412520633414,2.028570182959615,76.76000213623047,-1.11765035875169,76.3499984741211,1.0461398515214648,76.05999755859375,-0.07249412520633414
7168,2020-07-08,75.61000061035156,77.0,74.93000030517578,76.69999694824219,6293500.0,-0.010599287856603357,1.449700241973347,15.571444141689373,56.85691873430221,52.73498906478878,0.15358741035018397,-0.48406729940366233,1.0683784944788925,-0.6490287188807429,11.298584767905384,2.0699996948242188,0.23951580187886634,0.29100074768066975,-2.3864451541116978,2.9684466494730373,-1.047722203215514,1.6297236985768535,-2.388922584178019,24.90840545850369,-32.095209389044854,1.338722950896184,7,0.08500289916992188,0.0,1.4875011444091797,1.8050003051757812,-7.430000305175781,2,-0.08742230600440715,-3.482754991976007,76.41999816894531,2.028570182959615,76.76000213623047,-1.11765035875169,76.3499984741211,-0.08742230600440715
7169,2020-07-09,74.70999908447266,75.83999633789062,73.94999694824219,75.11000061035156,5199800.0,-0.011903207493899837,1.0322650773402025,0.3669751098916482,52.374193534433346,53.445217666016696,0.9636730068364159,0.24249645890427018,1.8813016142972714,0.36768587023266264,10.29271676534389,1.8899993896484375,0.0729176105891014,-0.4910007476806584,-3.048870133978994,2.0668686386176773,-1.7699354408298262,0.7879339454685095,-1.3933426188225866,20.4851957110953,-35.03458175218702,1.2789346931491647,7,0.9850044250488281,0.9000015258789062,2.407501220703125,2.7050018310546875,-6.209999084472656,3,-0.07897204655574852,1.449700241973347,75.61000061035156,-3.482754991976007,76.41999816894531,2.028570182959615,76.76000213623047,-0.07897204655574852
7170,2020-07-10,76.31999969482422,76.8499984741211,75.5199966430664,76.0999984741211,9553800.0,0.021550001741148073,1.0781298428820065,-0.5500009536706785,45.321399461287236,53.73937462973483,-0.5768749203789696,-1.152513415307709,0.05703203087855968,-1.1062728491026235,10.983725143198383,2.1399993896484375,0.09945235222981808,0.9449996948242188,-1.4013348289088299,3.2913342185572674,-0.22816756704230556,2.118166956690743,-2.909676358487147,63.881360045077095,12.260434471348248,1.1731672618665272,7,-0.5349960327148438,-0.7099990844726562,0.7975006103515625,1.0050010681152344,-7.169998168945327,4,-0.09132601216684488,1.0322650773402025,74.70999908447266,1.449700241973347,75.61000061035156,-3.482754991976007,76.41999816894531,-0.09132601216684488
7171,2020-07-13,76.68000030517578,78.33999633789062,75.94999694824219,76.5199966430664,9626600.0,0.004716989148205952,-2.6769135063441203,0.7272853377722291,54.65438183348533,55.32395505271835,-0.6773240423928257,-1.3053598033102105,-0.545196707876741,-1.3321858303964689,11.920281461520094,2.3899993896484375,0.21480647365257255,1.1310001373290959,-1.0462493788764107,3.3082496535346024,0.0423753792263426,2.219624895431849,-3.177883435565448,62.186873268613816,10.333892336822068,1.0886247581027497,7,-0.5550003051757812,-1.0699996948242188,0.4524993896484375,0.6450004577636719,-7.620002746582031,0,-0.10654666322939299,1.0781298428820065,76.31999969482422,1.0322650773402025,74.70999908447266,1.449700241973347,75.61000061035156,-0.10654666322939299
7172,2020-07-14,77.19000244140625,77.3499984741211,75.44000244140625,76.20999908447266,6904200.0,0.006651045046957904,1.938465782045037,6.124880793438871,59.962733960543176,56.47189012413861,-0.8661075677108983,-1.646158063226693,-1.1659312435721745,-1.698184938244765,12.836460616894078,1.9099960327148438,0.362270200455697,1.4800022125244112,-0.6817808628586874,3.64178528790751,0.399110674832869,2.5608937502159534,-3.494370393064699,73.80423561798104,19.71401810547154,1.0808915376915462,7,-1.0450057983398438,-1.5800018310546875,-0.05750274658203125,0.3749961853027344,-11.490005493164062,1,-0.11776141572459753,-2.6769135063441203,76.68000030517578,1.0781298428820065,76.31999969482422,1.0322650773402025,74.70999908447266,-0.11776141572459753
7173,2020-07-15,76.6500015258789,77.29000091552734,76.23999786376953,76.98999786376953,6018800.0,-0.006995736474257108,1.2340432439451983,-0.3469338502619676,53.46153620432644,55.603782702998444,-0.41523583050800994,-0.9974149751825934,-0.7548921222403635,-1.0589703789524663,13.410787678705871,1.0500030517578125,0.653435247606069,0.8385013580322322,-1.2982776731536205,2.975280389218085,-0.22988815756069414,1.9068908736251586,-2.7685949059553963,61.50352968165087,7.6439055264728,1.0683895155929282,7,-0.5050048828125,-1.5,-0.21250152587890625,0.9149971008300781,-10.599998474121094,2,-0.10189178124610276,1.938465782045037,77.19000244140625,-2.6769135063441203,76.68000030517578,1.0781298428820065,76.31999969482422,-0.10189178124610276
7174,2020-07-16,76.63999938964844,76.75,75.62999725341797,76.5999984741211,4862200.0,-0.00013049101149842368,7.615334957011649,-0.11765101875953685,55.76729561192264,55.01306687946597,-0.35124552415322796,-0.8016909821627962,-0.8408428066361324,-0.9999004733879389,13.919557087424383,1.1200027465820312,1.0090086447247018,0.6844993591308537,-1.2486308846019796,2.617629602863687,-0.28206576273555584,1.6510644809972632,-2.580249181006238,41.37929220116388,-14.174118323522983,0.9665651218664137,7,-0.49500274658203125,-1.4899978637695312,-0.057498931884765625,1.1300010681152344,-10.139999389648438,3,-0.11038621022764938,1.2340432439451983,76.6500015258789,1.938465782045037,77.19000244140625,-2.6769135063441203,76.68000030517578,-0.11038621022764938
7175,2020-07-17,77.51000213623047,77.6500015258789,76.20999908447266,76.52999877929688,6940100.0,0.011351810458124056,1.2857142857142858,24.499523173755485,64.81851784057994,55.54043603017772,-1.1615465172174169,-1.4739721023431969,-1.7448299360133035,-1.7705702162708121,14.834357561871075,1.44000244140625,1.0410967966367224,1.3810020446777287,-0.4483498149430858,3.210353904298543,0.46632611486731435,2.295677974488143,-3.2790420824183286,71.37945005103813,11.808438323819573,0.914675929810409,7,-1.3650054931640625,-2.3850021362304688,-1.137502670288086,1.0749969482421875,-11.430000305175781,4,-0.11624308976788078,7.615334957011649,76.63999938964844,1.2340432439451983,76.6500015258789,1.938465782045037,77.19000244140625,-0.11624308976788078
7176,2020-07-20,78.08000183105469,78.94000244140625,77.27999877929688,77.75,6974400.0,0.0073538856807460196,-1.6141702010068364,0.3367354088329402,66.79387145667198,56.66787207083913,-1.7037843997869544,-2.1037913930897503,-2.347404541009695,-2.3103627984640127,14.786325281788793,1.660003662109375,0.946769733940215,1.920501708984375,-0.01995552399429812,3.860958941963048,0.9502730924950384,2.8907303254737116,-3.6846803258794125,75.42855398995536,11.535032831928639,0.9702286164893391,7,-1.6350021362304688,-2.654998779296875,-1.7600021362304688,0.5049972534179688,-12.029998779296875,0,-0.11436987827559286,1.2857142857142858,77.51000213623047,7.615334957011649,76.63999938964844,1.2340432439451983,76.6500015258789,-0.11436987827559286
7177,2020-07-21,76.77999877929688,77.98999786376953,76.5999984741211,77.3499984741211,5636600.0,-0.016649628858496857,-1.9892450183351518,-1.7272622185231423,49.14891890137004,55.81142764495779,-0.388164640722124,-0.7550793993485598,-1.0918855334713555,-0.9548325436357317,14.601296682443584,1.4800033569335938,0.8028236235272175,0.5649986267089844,-1.379999230175173,2.5099964835931416,-0.40750030173309426,1.537497555151063,-2.1119964179477364,34.74319406060634,-24.345414122433063,0.97249892844208,7,-0.33499908447265625,-1.1049957275390625,-0.7674980163574219,1.8050003051757812,-11.180000305175767,1,-0.10054703494974215,-1.6141702010068364,78.08000183105469,1.2857142857142858,77.51000213623047,7.615334957011649,76.63999938964844,-0.10054703494974215
7178,2020-07-22,76.25,77.25,75.95999908447266,76.87000274658203,4734800.0,-0.006902823492096588,-1.149993324305251,1.0877246991741512,51.049735121446226,55.66426559907033,0.2706242179722551,-0.13762655079884212,-0.7201542812300659,-0.3191331156701125,14.378180922775098,1.2900009155273438,0.6307752634164956,-0.025000000000005684,-1.8911153719162712,1.8411153719162598,-0.9580576859581384,0.9080576859581271,-1.3256776338474339,18.73117144444265,-37.78290632385708,0.9330576859581318,7,0.94000244140625,-0.2749977111816406,-0.23749923706054688,2.3349990844726562,-10.699996948242188,2,-0.13836069576075816,-1.9892450183351518,76.77999877929688,-1.6141702010068364,78.08000183105469,1.2857142857142858,77.51000213623047,-0.13836069576075816
7179,2020-07-23,75.55999755859375,76.80000305175781,75.37000274658203,76.43000030517578,5854400.0,-0.009049212346311508,-1.2880144532132154,1.4032240201808897,45.82010975002281,55.719677853374286,1.2224303344739127,0.5515112047523587,-0.10782211719421753,0.3771891448294866,14.066123298793642,1.4300003051757812,0.5208255392517742,-0.6965023040771428,-2.5842296963805325,1.191225088226247,-1.6403660002288376,0.2473613920745521,-0.3947343879259648,5.3219839846813715,-46.85299188461706,0.9438636961516951,7,1.5950050354003906,0.4150047302246094,0.4525032043457031,3.0250015258789062,-10.299995422363281,3,-0.12586017488236834,-1.149993324305251,76.25,-1.9892450183351518,76.77999877929688,-1.6141702010068364,78.08000183105469,-0.12586017488236834
7180,2020-07-24,73.63999938964844,75.6500015258789,73.12000274658203,75.47000122070312,8149000.0,-0.025410246572022843,1.3104985925698838,2.1034437399700088,35.766429454993244,53.62101647798628,3.04221297002978,2.451495251231293,1.7392855651460764,2.311407543194761,13.854577407795125,2.529998779296875,0.4163561192388272,-2.524000549316412,-4.725154292465177,-0.3228468061676466,-3.6245774208908017,-1.4234236777420222,5.3000030517578125,8.934650693003372,-38.56490461933034,1.1005768715743856,7,2.390003204345703,2.335002899169922,2.262502670288086,5.210002899169922,-6.8899993896484375,4,-0.09695816742024721,-1.2880144532132154,75.55999755859375,-1.149993324305251,76.25,-1.9892450183351518,76.77999877929688,-0.09695816742024721
7181,2020-07-27,74.54000091552734,74.58999633789062,73.31999969482422,73.88999938964844,7678500.0,0.012221639507582926,2.3866921660580043,-0.3551917352477675,41.840298128879674,51.60741249669034,2.019054406370529,1.632848026505826,0.7698681715786506,1.4022631618524741,13.898280298072315,1.2699966430664062,0.4763558267880512,-1.6224990844726506,-3.8282623779769693,0.5832642090316682,-2.725380731224817,-0.5196174377204841,4.283601531982427,29.15810251911267,-15.227109292439184,1.1028816467521607,7,1.4900016784667969,1.4900016784667969,1.0799999237060547,4.310001373291016,-8.709999084472656,0,-0.11349609579506137,1.3104985925698838,73.63999938964844,-1.2880144532132154,75.55999755859375,-1.149993324305251,76.25,-0.11349609579506137
7182,2020-07-28,73.7300033569336,75.04000091552734,73.61000061035156,74.66999816894531,5484400.0,-0.01086661589274307,-1.4237287039731032,-1.446142469805275,41.840298128879674,50.31616382164069,2.5553602749868105,2.5059580556957144,1.5308772380850257,2.196398968738123,13.449664972853109,1.4300003051757812,0.511753851776362,-2.3909969329833984,-4.749640251021148,-0.0323536149456487,-3.570318592002266,-1.2116752739645307,4.979527096557618,14.770000387935573,-30.753750316179385,1.1793216590188744,7,2.299999237060547,2.299999237060547,1.6499977111816406,5.119998931884766,-6.94000244140625,1,-0.10416384043814841,2.3866921660580043,74.54000091552734,1.3104985925698838,73.63999938964844,-1.2880144532132154,75.55999755859375,-0.10416384043814841
7183,2020-07-29,73.01000213623047,73.8499984741211,72.52999877929688,73.8499984741211,8345200.0,-0.009765376209431742,2.1428701180744776,0.8936180574155689,42.50443029202924,48.84251211943031,3.0225853284825916,3.074045283234824,2.2408703346743266,2.8308849325024426,12.950196678251649,1.3199996948242188,0.35898985447620646,-2.9144981384277315,-5.615784062277754,-0.2132122145777089,-4.26514110035275,-1.563855176502713,5.587737763122561,11.241285167542765,-35.902666931679256,1.3506429619250124,7,2.7249984741210938,2.7249984741210938,2.3699989318847656,5.840000152587891,-7.0999984741210795,2,-0.10149299336114148,-1.4237287039731032,73.7300033569336,2.3866921660580043,74.54000091552734,1.3104985925698838,73.63999938964844,-0.10149299336114148
7184,2020-07-30,72.33000183105469,72.5999984741211,71.70999908447266,72.55000305175781,9274100.0,-0.009313796538547692,4.562634113776167,0.26190735694822886,30.835765917823963,45.066650794679646,3.3826390822638217,3.6472734089200003,2.9807704629262872,3.527527613891621,12.524824911827226,1.3000030517578125,0.05916457948328002,-3.407998657226557,-6.54913180650469,-0.2668655079484239,-4.97856523186563,-1.8374320825874833,6.025028423496096,15.736100568525089,-28.080714132215036,1.5705665746390678,7,2.9949989318847656,2.9949989318847656,2.9524993896484375,6.520000457763672,-6.319999694824219,3,-0.09373701932336886,2.1428701180744776,73.01000213623047,-1.4237287039731032,73.7300033569336,2.3866921660580043,74.54000091552734,-0.09373701932336886
7185,2020-07-31,69.52999877929689,70.83000183105469,68.51999664306639,69.73000335693361,20551100.0,-0.03871150256981781,-1.0810774586656455,0.9091066722152864,22.179012122115324,40.10944420195113,5.511199072896275,6.229533250379845,5.759403186171781,6.346901357768118,12.613104992282341,3.8100051879882955,-0.21012729241394368,-5.867001724243153,-10.039746165931874,-1.6942572825544318,-7.95337394508752,-3.780629503398785,8.426329605049204,15.490820159375074,-24.92817725287705,2.086372220844361,7,3.7249984741210795,4.200000762939439,5.752502441406236,9.32000350952147,-5.389999389648452,4,-0.06141229279494598,4.562634113776167,72.33000183105469,2.1428701180744776,73.01000213623047,-1.4237287039731032,73.7300033569336,-0.06141229279494598
7186,2020-08-03,71.7300033569336,72.1500015258789,69.61000061035156,69.72000122070311,9671800.0,0.031641084657860974,-1.2780242977033163,-10.049780659927594,31.224233112899654,38.11781244767664,2.5878630805837872,3.829724232533863,3.5757246850995443,4.157541714627939,12.252540583724947,2.620002746582017,-0.48258979030995874,-3.4154972076416072,-7.841023214339998,1.0100287990567836,-5.628260210990803,-1.2027342042924118,5.4714184881101176,49.23319954598123,12.498656530915156,2.2127630033491936,8,1.1549949645996094,1.9999961853027344,3.6774978637695312,7.119998931884766,-7.220001220703125,0,-0.06942706153452616,-1.0810774586656455,69.52999877929689,4.562634113776167,72.33000183105469,2.1428701180744776,73.01000213623047,-0.06942706153452616
7187,2020-08-04,70.87999725341797,72.30999755859375,70.47000122070312,72.0199966430664,9799700.0,-0.01185007756497558,1.139529107006618,-0.567163272665157,30.57240413435521,35.84255344911098,2.8082596867186567,4.472725791752694,4.437674513759191,5.09510980158646,11.843729355016094,1.839996337890625,-0.9898608291968287,-3.9885032653808565,-8.75826936176614,0.7812628310044261,-6.373386313573491,-1.6036202171882223,5.626910575467562,44.27766978617677,10.235212665259489,2.3848830481926413,8,1.7800025939941406,2.8500022888183594,4.67750358581543,7.970005035400391,-7.109996795654297,1,-0.07124711650746796,-1.2780242977033163,71.7300033569336,-1.0810774586656455,69.52999877929689,4.562634113776167,72.33000183105469,-0.07124711650746796
7188,2020-08-05,69.0,70.80999755859375,68.98000335693361,70.63999938964844,12271400.0,-0.02652366430964148,-1.1785740236149156,1.4385967260510502,27.153134391287125,33.76844507591812,3.9690848333253825,6.147303117627359,6.313173953200689,7.0179772091918835,12.337761805644085,1.8999938964843608,-1.6785014167698051,-5.538000488281256,-10.962516891029551,-0.11348408553295997,-8.25025868965541,-2.8257422869071007,6.8679549340200055,11.764782880245047,-20.467683416639662,2.7122582013741483,8,3.0849990844726562,4.729999542236328,6.557500839233398,9.85000228881836,-3.4199981689453125,2,-0.03202897223873413,1.139529107006618,70.87999725341797,-1.2780242977033163,71.7300033569336,-1.0810774586656455,69.52999877929689,-0.03202897223873413
7189,2020-08-06,68.80999755859375,69.62999725341797,68.62000274658203,69.01999664306639,8318000.0,-0.0027536585711051,-2.423775717370783,0.1280482698945754,22.880312329212742,32.33665428416473,3.465322931045108,6.189993001112327,6.440928736836952,7.279719376902847,13.387374647622996,1.0099945068359375,-2.105611767253748,-5.43300285339356,-11.429677012549234,0.5636713057621137,-8.431339932971397,-2.4346657738157234,6.4701207121499635,7.651737347588633,-18.81804922240369,2.9983370795778357,8,2.970001220703125,4.920001983642578,6.747503280639648,10.04000473022461,-2.470001220703139,3,-0.04214494985288919,-1.1785740236149156,69.0,1.139529107006618,70.87999725341797,-1.2780242977033163,71.7300033569336,-0.04214494985288919
7190,2020-08-07,69.34999847412111,69.73000335693361,68.80999755859375,69.36000061035156,8069000.0,0.007847710139322839,1.45332383907222,0.047629427792851085,22.73580927010937,30.21393329985692,2.517535391025632,5.376710265414019,5.830131741667287,6.725591284675744,14.039432025126692,0.920005798339858,-2.5521540040859207,-4.544501876831035,-10.835832180550767,1.7468284268886975,-7.690167028690894,-1.3988367249711757,5.389310066408413,19.78310986136851,-0.47332675500189225,3.1456651518598644,8,2.430000305175767,4.38000106811522,6.387502670288072,9.440002441406236,-3.1500015258789205,4,-0.04816144789299459,-2.423775717370783,68.80999755859375,-1.1785740236149156,69.0,1.139529107006618,70.87999725341797,-0.04816144789299459
7191,2020-08-10,68.51000213623047,69.25,67.95999908447266,69.15000152587889,10278000.0,-0.012112420423543324,2.071444141689373,63.98627002297278,23.40838918814957,28.165943417553574,2.695706754546123,5.874433034222307,6.507194256454554,7.468193433148542,14.241131051067557,1.3899993896484517,-2.955700105656831,-4.97599830627442,-11.559955574637073,1.607958962088233,-8.267976940455753,-1.6840196720930862,5.731761452501999,12.643752751406176,-5.541432110328309,3.291978634181328,8,2.3949966430664062,4.939998626708984,7.034999847412109,10.279998779296875,-2.8600006103515767,0,-0.06378634666938687,1.45332383907222,69.34999847412111,-2.423775717370783,68.80999755859375,-1.1785740236149156,69.0,-0.06378634666938687
7192,2020-08-11,68.09999847412111,69.18000030517578,67.91999816894531,68.44999694824219,10236900.0,-0.005984581073199768,-2.5493063689408024,0.5468731373530643,23.59042998986871,26.064387828424632,2.484366798428283,5.869449095732946,6.832215664916475,7.791321330923495,14.72387105053896,1.2600021362304688,-3.119630750021031,-4.931501770019523,-11.691497425881252,1.8284938858422066,-8.311499597950387,-1.551503942088658,5.513588664185377,6.2283855775378605,-11.396665556071657,3.3799978279308647,8,2.159999847412095,5.330001831054673,7.5525035858154155,10.690002441406236,-3.059997558593764,1,-0.052716540650949995,2.071444141689373,68.51000213623047,1.45332383907222,69.34999847412111,-2.423775717370783,68.80999755859375,-0.052716540650949995
7193,2020-08-12,68.83999633789061,69.11000061035156,68.37999725341797,68.69000244140625,9116600.0,0.01086634185536317,1.1159442724458204,-0.4285558583106035,28.294585105145487,25.782034404793688,1.218819817911836,4.758305836609182,6.075334336633176,7.052335005739067,15.232698919430565,1.0100021362304545,-3.445320928256052,-3.801003646850603,-10.583157712956435,2.981150419255229,-7.192080679903512,-0.409926613797694,4.090360124092527,50.828482429258514,30.339863846705324,3.391077033052913,8,1.2750015258789205,4.5900039672851705,6.812505722045913,9.950004577636733,-3.7899932861327983,2,-0.07364898532593811,-2.5493063689408024,68.09999847412111,2.071444141689373,68.51000213623047,1.45332383907222,69.34999847412111,-0.07364898532593811
7194,2020-08-13,68.18000030517578,69.19000244140625,67.98999786376953,68.97000122070311,7468100.0,-0.009587392036968456,-1.0512797104756937,-5.26688708036663,30.80170293130591,26.74011116137042,1.37257137031078,5.008807100235572,6.673678382430197,7.719893672679035,16.149610928961014,1.2000045776367188,-3.7674755270384424,-4.037999725341791,-10.825272770698206,2.7492733200146233,-7.4316362480199984,-0.6443632026635839,4.149113161642816,14.364717734286964,-7.272055028384985,3.393636522678209,8,1.93499755859375,5.25,7.472501754760742,10.610000610351562,-3.970001220703125,3,-0.03813432769849545,1.1159442724458204,68.83999633789061,-2.5493063689408024,68.09999847412111,2.071444141689373,68.51000213623047,-0.03813432769849545
7195,2020-08-14,68.5,68.81999969482422,68.0,68.08999633789061,9169200.0,0.004693453995187502,-1.7796772358144106,-0.518991375896963,27.859245574086373,26.36622365705783,0.995822836245793,4.194231364486058,6.193246942110207,7.387838545639482,16.727782760114575,0.8199996948242188,-4.077591771340892,-3.2674999237060547,-9.765723796481595,3.2307239490694855,-6.516611860093818,-0.01838798731829172,3.300019631073809,43.609100191595054,21.976769623280944,3.249111936387768,8,1.6149978637695312,4.930000305175781,7.152502059936523,10.290000915527344,-5.099998474121101,4,-0.031532900176779455,-1.0512797104756937,68.18000030517578,1.1159442724458204,68.83999633789061,-2.5493063689408024,68.09999847412111,-0.031532900176779455
7196,2020-08-17,69.15000152587889,69.34999847412111,68.30999755859375,68.31999969482422,6848800.0,0.009489073370494872,-1.4470434064553523,2.0243766282097946,33.01187648993789,26.63727614101146,-0.06553010542458537,2.9944407529996937,5.412526977385625,6.798097591994136,16.68804926668105,1.040000915527358,-4.210309611662126,-2.1709983825683707,-8.039634221333827,3.6976374561970857,-5.105316301951092,0.7633195368143504,2.1844155297394963,86.01420240832539,60.8901422895005,2.934317919382725,8,0.2149963378906392,4.279998779296889,6.547500610351577,9.639999389648452,-6.060001373291001,0,-0.04266094739755988,-1.7796772358144106,68.5,-1.0512797104756937,68.18000030517578,1.1159442724458204,68.83999633789061,-0.04266094739755988
7197,2020-08-18,69.05999755859375,69.75,68.98000335693361,69.23000335693361,6327500.0,-0.001301575781621045,-3.666728319423246,-0.2048258111959026,34.630348808420365,27.468077742915156,-0.29149679267197826,2.6102563081990837,5.360979138829407,6.881388564158755,16.93159212015274,0.769996643066392,-3.9480481681525816,-1.875002288818365,-7.224389925192739,3.4743853475560087,-4.549696107005559,0.7996915293688289,1.864689230623867,60.79536341449669,32.51422264499209,2.6746938181871887,8,-0.22499847412109375,4.370002746582031,6.807502746582031,9.730003356933594,-6.80999755859375,1,-0.04937729732500584,-1.4470434064553523,69.15000152587889,-1.7796772358144106,68.5,-1.0512797104756937,68.18000030517578,-0.04937729732500584
7198,2020-08-19,65.69999694824219,67.47000122070311,65.5,66.19000244140625,19680300.0,-0.04865335547544414,-3.4269720712534184,2.8822869452046236,28.65422121785255,28.109623174986247,2.8509820840218083,5.417088878267066,8.51747859742025,10.231196642422162,17.993776672914173,3.55999755859375,-4.046667917305399,-4.707502746582037,-9.929251877056146,0.5142463838920719,-7.318377311819091,-2.0966281813449825,4.864127206542747,4.705810546875,-24.122769182072368,2.6108745652370517,8,1.9250030517578125,6.5200042724609375,10.177501678466797,13.090003967285156,-3.4499969482421875,2,-0.010045602182215951,-3.666728319423246,69.05999755859375,-1.4470434064553523,69.15000152587889,-1.7796772358144106,68.5,-0.010045602182215951
7199,2020-08-20,66.05000305175781,66.16000366210939,65.55000305175781,65.83999633789061,8339300.0,0.005327338200507903,1.8371597885098676,-0.42858032572481336,36.69728141929872,29.660897858229507,2.311363313490844,4.55144235527051,7.9806063014865884,9.823750951335,19.43220172872885,0.6100006103515767,-4.080352968691827,-3.8819969177246065,-8.85421863642965,1.0902248009804367,-6.368107777077128,-1.395886058372085,3.8051437213572257,12.941248276654413,-16.84848517755249,2.4861108593525194,8,1.5749969482421875,6.1699981689453125,9.597496032714844,10.78499984741211,-3.2000045776367188,3,-0.015140044720609369,-3.4269720712534184,65.69999694824219,-3.666728319423246,69.05999755859375,-1.4470434064553523,69.15000152587889,-0.015140044720609369
7200,2020-08-21,66.5,66.87000274658203,65.41000366210939,65.77999877929689,9898000.0,0.00681297392052449,-1.0000104512865728,3.428467630603493,26.919686716985936,30.051042028100213,1.5808195247651753,3.730365807952097,7.481485903065291,9.337029522553394,20.946328208339384,1.459999084472642,-3.857919248999579,-3.075000000000003,-7.950601586011061,1.8006015860110551,-5.512800793005539,-0.6371992069944667,2.7454262248789263,25.11514418513051,-2.123617186296215,2.4378007930055294,8,1.0800018310546875,5.6750030517578125,9.147499084472656,10.335002899169922,-4.400001525878906,4,-0.03443610399289243,1.8371597885098676,66.05000305175781,-3.4269720712534184,65.69999694824219,-3.666728319423246,69.05999755859375,-0.03443610399289243
7201,2020-08-24,66.08000183105469,66.95999908447266,65.55000305175781,66.36000061035156,8566200.0,-0.006315761939027276,-1.1044774419822816,-0.3888865341414903,27.98167545680107,30.538958191092696,1.8102387658031915,3.6723482685730175,7.834861716013336,9.753414192541726,22.520314277099807,1.4099960327148438,-3.564386212158297,-3.071998214721674,-7.588629010848422,1.4446325814050738,-5.330313612785048,-0.8136828166583001,2.5517567837811157,15.437758854675456,-9.247241476964907,2.2583153980633703,8,1.5,6.095001220703125,9.554996490478516,10.334999084472656,-2.8900032043457102,0,-0.040556904220851675,-1.0000104512865728,66.5,1.8371597885098676,66.05000305175781,-3.4269720712534184,65.69999694824219,-0.040556904220851675
7202,2020-08-25,66.05000305175781,66.23999786376953,65.70999908447266,65.91000366210939,7456600.0,-0.00045397667169522204,1.0384999119666647,-0.49999999999994926,33.70167981507355,31.13974649219582,1.6973606630436393,3.2648715200025293,7.771692605236353,9.7082151722081,24.409132007225544,0.529998779296875,-3.310832924559705,-2.7179969787597713,-6.88844264735971,1.4524486898401676,-4.803219813059741,-0.6327741444598018,2.066274770641769,31.06796835649288,4.5524856846698505,2.0852228342999677,8,1.529998779296875,5.649997711181641,9.884998321533203,10.364997863769531,-2.7300033569335938,1,-0.04481457626656604,-1.1044774419822816,66.08000183105469,-1.0000104512865728,66.5,1.8371597885098676,66.05000305175781,-0.04481457626656604
7203,2020-08-26,65.59999847412111,65.87999725341797,65.16000366210939,65.87999725341797,7522600.0,-0.006813089429898667,4.142833787465839,-2.0000000000001017,32.76048713370112,31.35738918135084,1.8321045028872334,3.300491417285869,8.100424582318496,10.060002247924999,25.97310244171579,0.8899993896484233,-3.035226591735352,-2.7975013732909986,-6.688413196822751,1.0934104502407536,-4.742957285056875,-0.8520454615251225,2.0832754826320468,24.444218387735486,-4.2732705556460395,1.9454559117658738,8,1.8550033569335795,5.6050033569335795,10.460002899169908,10.815002441406236,-3.4300003051757955,2,-0.051067051098220184,1.0384999119666647,66.05000305175781,-1.1044774419822816,66.08000183105469,-1.0000104512865728,66.5,-0.051067051098220184
7204,2020-08-27,65.55000305175781,65.84999847412111,65.31999969482422,65.58999633789061,7919600.0,-0.0007621253586311827,-1.1199951171875568,0.14283378746589656,28.458075091582756,31.423925794405992,1.642531814626082,2.9687099448207306,8.053790706458727,10.018156487116087,27.263246787505064,0.5299987792968892,-2.7354142513951842,-2.5084968566894474,-6.128802815420698,1.1118091020418035,-4.318649836055073,-0.698343877323822,1.6790822519594713,21.66668785948253,-7.842993759959917,1.8101529793656275,8,1.904998779296875,5.430000305175781,11.032499313354492,10.864997863769531,-1.9500045776367188,3,-0.05034329364030932,4.142833787465839,65.59999847412111,1.0384999119666647,66.05000305175781,-1.1044774419822816,66.08000183105469,-0.05034329364030932
7205,2020-08-28,65.26000213623047,65.75,64.98000335693361,65.22000122070311,6821000.0,-0.00442411749848981,-1.961544668926263,-1.0001907668835799,30.35067520567968,31.12823676282175,1.5920250757877028,3.0803420191082296,8.232773622428468,10.262557046391976,27.50022282165515,0.769996643066392,-2.5895001207670845,-2.5849979400634737,-6.341005329020433,1.1710094488934857,-4.463001634541953,-0.706994245584994,1.5966484719973977,14.141383004137762,-16.778746972922495,1.8780036944784768,8,2.104999542236328,5.055000305175781,11.305000305175781,11.154998779296875,-2.740001678466797,4,-0.03692926115874906,-1.1199951171875568,65.55000305175781,4.142833787465839,65.59999847412111,1.0384999119666647,66.05000305175781,-0.03692926115874906
7206,2020-08-31,66.75,66.88999938964844,65.41999816894531,65.45999908447266,9083900.0,0.022831716441858996,-1.1459828812322839,32.24928476062177,42.78075564473278,32.033837522412014,-0.3064403015246455,1.262873521176914,6.536206634594279,8.730050664719158,28.129127402050052,1.6299972534179688,-2.442182783439293,-0.8459999084472685,-4.150759240644035,2.4587594237494983,-2.498379574545652,0.8063797576511149,-1.769996643066392,92.67017379876725,56.20489554052181,1.6523796660983834,8,-0.5249977111816406,3.2600021362304688,9.25250244140625,9.445003509521484,-3.9099998474121094,0,-0.06966294420792374,-1.961544668926263,65.26000213623047,-1.1199951171875568,65.55000305175781,4.142833787465839,65.59999847412111,-0.06966294420792374
7207,2020-09-01,65.83000183105469,66.47000122070311,64.91000366210939,66.33000183105469,8348000.0,-0.013782744104049671,3.000000000000073,-0.3875966241431723,34.20779175032584,32.650900914909045,0.11979779552829939,1.881611591290607,7.292714568879276,9.62539032831073,28.955196585253194,1.8399963378906108,-2.310613416030492,-1.513498306274414,-4.520010557934313,1.493013945385485,-3.0167544321043636,-0.010242180444464566,1.05999755859375,46.46465424896502,11.328108665562226,1.503256125829946,9,0.10499954223632812,4.145000457763672,10.200000762939453,9.799999237060547,-2.5100021362304688,1,-0.04010334393003634,-1.1459828812322839,66.75,-1.961544668926263,65.26000213623047,-1.1199951171875568,65.55000305175781,-0.04010334393003634
7208,2020-09-02,66.79000091552734,66.95999908447266,65.31999969482422,65.31999969482422,8334700.0,0.014583002548539836,-1.2312898337104776,-2.94000244140625,42.929811135654155,33.34340421672632,-0.7479825360329642,0.7879545934123371,6.196997062177147,8.617802948673273,29.17718432677364,1.6399993896484375,-2.3078587811303066,-0.4429992675781307,-3.3541019855004066,2.4681034503441452,-1.8985506265392758,1.0125520913830144,-1.8799972534179545,91.70738787556238,51.71500179813458,1.4555513589611393,9,-0.8549995422363281,2.5900001525878906,9.240001678466797,8.819999694824219,-2.950000762939453,2,-0.051953902876746616,3.000000000000073,65.83000183105469,-1.1459828812322839,66.75,-1.961544668926263,65.26000213623047,-0.051953902876746616
7209,2020-09-03,65.91000366210939,67.43000030517578,65.48000335693361,66.80999755859375,10457400.0,-0.013175583790318135,-1.2159125391224632,-0.6122402374971359,37.53610928759516,34.523006724571786,0.12300238992544621,1.517347143018199,6.899882746509633,9.405172763220705,29.167843724429165,1.9499969482421733,-2.3789208115462657,-1.1779968261718636,-4.0469546877687606,1.6909610354250333,-2.612475756970312,0.25648210462658483,-1.0,39.68259254437642,0.14159528936509957,1.4344789307984471,9,0.2599983215331889,2.844997406005845,9.824996948242173,9.699996948242173,-1.3600006103515767,3,-0.05674412510030169,-1.2312898337104776,66.79000091552734,3.000000000000073,65.83000183105469,-1.1459828812322839,66.75,-0.05674412510030169
7210,2020-09-04,66.01000213623047,66.94000244140625,65.58000183105469,65.72000122070311,8762200.0,0.0015171972168857017,-3.771934521021001,-0.32222542470586335,34.044712610525465,35.196677519430054,-0.06013569480680303,1.2166742703174975,6.634467801415553,9.26200551229283,29.215218232664398,1.3600006103515625,-2.033734596031607,-0.9109985351562528,-3.6093228899487144,1.7873258196362087,-2.2601607125524907,0.43816364223998505,-0.9991986083984301,43.65079124798258,9.575733793518822,1.3491621773962335,9,0.15999984741210938,2.5999984741210938,9.314998626708984,9.499996185302734,-1.5200042724609375,4,-0.036509674051148244,-1.2159125391224632,65.91000366210939,-1.2312898337104776,66.79000091552734,3.000000000000073,65.83000183105469,-0.036509674051148244
7211,2020-09-08,64.13999938964844,65.37000274658203,63.95000076293945,65.12000274658203,10729400.0,-0.02832908174616855,-1.088237274063436,-3.3793112520058326,28.829603113739694,34.6553356637263,1.6826907916259586,2.8907092497266405,8.34357278081579,11.047029936841682,29.253380883438606,2.0600013732910156,-1.947346552678411,-2.5625011444091825,-5.42197217796965,0.29696988915127775,-3.992236661189409,-1.132765627628956,3.2900009155273438,5.459731370737102,-24.192939274909445,1.4297355167802304,9,1.5500011444091797,3.989999771118164,9.352499008178711,9.77499771118164,-0.089996337890625,1,-0.025257233353610187,-3.771934521021001,66.01000213623047,-1.2159125391224632,65.91000366210939,-1.2312898337104776,66.79000091552734,-0.025257233353610187
7212,2020-09-09,64.51000213623047,65.08000183105469,63.61000061035156,64.27999877929689,9309700.0,0.005768673995992346,1.1459828812322839,-0.2346964990540995,43.10547398181142,35.80477864684966,1.1971602698728248,2.3589051914958503,7.813976815961425,10.474382490184496,29.33278529088705,1.470001220703125,-1.778585358137235,-2.012998580932617,-4.952686153218764,0.9266889913535366,-3.4828423670756905,-0.5431547947895439,2.8503981781005905,23.56025125076144,-8.866002863975936,1.469843786143076,9,1.0099983215332031,3.4499969482421875,8.797496795654297,9.40499496459961,-1.5500030517578125,2,-0.025887489200758562,-1.088237274063436,64.13999938964844,-3.771934521021001,66.01000213623047,-1.2159125391224632,65.91000366210939,-0.025887489200758562
7213,2020-09-10,63.77000045776367,65.04000091552734,63.54999923706055,64.69000244140625,8420600.0,-0.011471115392371,-1.191171809478931,-3.9999502438056007,37.36139464089583,36.79403637455111,1.8442170047871542,2.8454901131897543,8.305769515932553,11.048969353690524,29.426024146308794,1.4900016784667969,-1.623623443952951,-2.4995004653930692,-5.472136126257865,0.473135195471734,-3.9858182958254673,-1.0131826349606712,3.4403838684082046,5.670132993287905,-28.013760420070252,1.4863178304324014,9,1.7199993133544922,3.4099979400634766,9.424999237060547,10.144996643066406,-1.7700004577636719,3,-0.0070566216043467245,1.1459828812322839,64.51000213623047,-1.088237274063436,64.13999938964844,-3.771934521021001,66.01000213623047,-0.0070566216043467245
7214,2020-09-11,65.58000183105469,65.91000366210939,64.22000122070311,64.37000274658203,10213000.0,0.028383273644318363,-1.2384106629479692,-1.3152135603902593,45.56840841820852,38.48489562038765,0.043492124154880685,0.8756090536285654,6.291843534771786,9.125989280865895,29.127679935026187,2.1400032043457173,-1.5375025830798137,-0.5594991683960018,-3.405033977964294,2.2860356411722975,-1.982266573180155,0.8632682363881514,1.4107593897705044,59.88202581613626,24.076799770744245,1.4227674047841488,9,-0.09000205993652344,1.069997787475586,7.327497482299805,8.33499526977539,-5.010002136230469,4,-0.026532504267830603,-1.191171809478931,63.77000045776367,1.1459828812322839,64.51000213623047,-1.088237274063436,64.13999938964844,-0.026532504267830603
7215,2020-09-14,66.33999633789061,67.91999816894531,64.30999755859375,64.44000244140625,18854200.0,0.011588814968224614,-2.342587490639879,1.5702440777568185,51.212661671023376,39.421774067753276,-0.6115002661348967,-0.05745012962050566,5.323202112343708,8.211899769449118,28.321739687045465,3.6100006103515625,-1.3790352570102442,0.30849552154539595,-2.3151233825974487,2.9321144256882405,-1.0033139305260335,1.6203049736168254,-2.789997100830064,63.84434285494775,24.41092845947663,1.3118094520714225,9,-0.6049976348876811,0.31000328063966265,6.415002822875991,7.575000762939467,-5.789997100830064,0,-0.0269821131284933,-1.2384106629479692,65.58000183105469,-1.191171809478931,63.77000045776367,1.1459828812322839,64.51000213623047,-0.0269821131284933
7216,2020-09-15,66.19999694824219,67.12999725341797,65.91999816894531,67.04000091552734,8327700.0,-0.0021103315854188454,1.3725550327990246,-0.44210877142260885,50.69249296763881,41.2534075363436,-0.6232665733919021,-0.15788420456978258,5.2354082681372915,8.251789677473283,27.855364101091475,1.2099990844726562,-1.1745793082644695,0.31599636077881144,-1.863537855662571,2.495530577220194,-0.7737707474418869,1.4057634689995098,-2.562597732543942,60.640694711536355,19.316768800191895,1.0897671082206914,9,-0.4649982452392578,0.45000267028808594,6.555002212524414,7.715000152587891,-5.989997863769531,1,-0.025830803071027364,-2.342587490639879,66.33999633789061,-1.2384106629479692,65.58000183105469,-1.191171809478931,63.77000045776367,-0.025830803071027364
7217,2020-09-16,65.65000152587889,66.55000305175781,65.61000061035156,66.31999969482422,7563600.0,-0.008308088334102237,-1.5066731770833333,0.7976131006984665,50.22874254422844,42.064399915074084,-0.1134162661144984,0.13022069113127088,5.557483879835544,8.667762184063335,27.713899109720685,0.94000244140625,-0.9853571298123569,-0.06349925994874184,-1.6496664248347486,1.522667904937265,-0.8565828423917452,0.7295843224942615,-1.9269503311157052,48.05498402977003,4.406037220535417,0.7930835824430029,9,0.08499717712403765,0.9999980926513814,6.527498245239272,7.984996795654311,-4.9800033569335795,2,-0.02437164412692916,1.3725550327990246,66.19999694824219,-2.342587490639879,66.33999633789061,-1.2384106629479692,65.58000183105469,-0.02437164412692916
7218,2020-09-17,65.04000091552734,65.54000091552734,64.40000152587889,64.81999969482422,8498300.0,-0.00929170748169883,-1.1509471987101667,-0.32836092828348845,47.78066766886938,43.2026841796601,0.24835896099011734,0.7254342323099792,5.95388984375883,9.134680634962166,26.50567737378949,1.25,-1.040468288116017,-0.6405000686645508,-2.2550581662371627,0.9740580289080611,-1.4477791174508639,0.1667789801217623,-1.2330107812805124,22.162172193514895,-23.26492199324937,0.8072790487863075,9,0.6949977874755859,1.6099987030029297,6.804998397827148,8.574996948242188,-4.25,3,-0.03198034750577805,-1.5066731770833333,65.65000152587889,1.3725550327990246,66.19999694824219,-2.342587490639879,66.33999633789061,-0.03198034750577805
7219,2020-09-18,65.05000305175781,65.16999816894531,64.05000305175781,64.94999694824219,14256900.0,0.0001537843802226213,5.588277533435059,0.4545706755444583,49.06333967642086,44.87142052031514,0.11570429212136446,0.6710799697205942,5.755019606071642,8.999841549400003,25.29616235889818,1.1199951171875,-0.9288162215250821,-0.5804979324340849,-2.208754064777793,1.047758199909623,-1.394625998605946,0.2336301337377762,-1.1607527568170113,25.839825883985746,-22.572093073512683,0.814128066171855,9,0.6849956512451172,1.599996566772461,6.722496032714844,8.564994812011719,-5.090003967285156,4,-0.046887054706685305,-1.1509471987101667,65.04000091552734,-1.5066731770833333,65.65000152587889,1.3725550327990246,66.19999694824219,-0.046887054706685305
7220,2020-09-21,64.20999908447266,64.97000122070311,63.459999084472656,64.80999755859375,8575200.0,-0.012913204118019772,2.282592650949178,-5.999618553555081,37.97347773314446,45.887406589137896,0.7526786275272315,1.4026404428892079,6.340597428651165,9.637483441616553,24.622957026286464,1.5900039672851562,-1.0170775164162364,-1.306001853942874,-2.997645561198013,0.38564185331226497,-2.1518237075704434,-0.4601800003153045,3.7099990844726562,20.43597749847204,-21.453175547436373,0.8458218536275701,9,1.4799995422363281,2.395000457763672,7.5625,9.404998779296875,-4.200000762939453,0,-0.056688980556747426,5.588277533435059,65.05000305175781,-1.1509471987101667,65.04000091552734,-1.5066731770833333,65.65000152587889,-0.056688980556747426
7221,2020-09-22,63.4000015258789,64.58000183105469,63.290000915527344,64.08000183105469,7228200.0,-0.012614819656486032,-1.866663840969779,1.1333367241839825,38.37320088603205,45.36159846738464,1.6166797821803058,2.1097315747542,6.869905212919427,10.22462265145274,24.00656644132651,1.2900009155273438,-0.9971037986312865,-1.9819993972778391,-3.895558438963313,-0.06844035559236517,-2.9387789181205832,-1.025219876435095,4.4307966613769665,3.3742496401781135,-36.3690307419378,0.9567795208427384,9,2.204998016357429,3.1199989318847727,8.372497558593757,10.214996337890632,-4.680000305175767,1,-0.044952716407349436,2.282592650949178,64.20999908447266,5.588277533435059,65.05000305175781,-1.1509471987101667,65.04000091552734,-0.044952716407349436
7222,2020-09-23,63.09000015258789,64.08000183105469,63.0,63.5099983215332,8520200.0,-0.004889611448423592,-2.6000152588278675,0.6176440889048394,31.122443617407527,44.66838168699704,1.904331961186145,2.3047737837928963,6.8733859451178745,10.372367532204692,23.40924874441731,1.0800018310546875,-0.967729266948993,-2.144000625610346,-4.284441987321884,-0.003559263898807785,-3.214221306466115,-1.0737799447545768,4.559166143798834,3.543311816846538,-28.403003485062044,1.0702206808557673,9,2.3699989318847656,3.2849998474121094,8.307498931884766,10.52499771118164,-4.5600013732910085,2,-0.045649089572828316,-1.866663840969779,63.4000015258789,2.282592650949178,64.20999908447266,5.588277533435059,65.05000305175781,-0.045649089572828316
7223,2020-09-24,62.25,62.84000015258789,61.6500015258789,62.70000076293945,9004600.0,-0.013314315272726085,2.2602722545920293,1.0714350590372388,31.2499853431232,43.077445789765335,2.8005537081022,3.0366214187431524,7.408193296745395,11.038789179041316,22.790278204610665,1.4399986267089915,-0.7092038551089104,-2.8165008544921903,-5.328420047415307,-0.30458166156907396,-4.072460450953756,-1.5605412580306322,5.120216318603525,17.045427452408525,-13.347184922664763,1.2559595964615597,9,2.5349998474121094,2.5349998474121094,8.882499694824219,11.364997863769531,-4.099998474121101,3,-0.025381555518950827,-2.6000152588278675,63.09000015258789,-1.866663840969779,63.4000015258789,2.282592650949178,64.20999908447266,-0.025381555518950827
7224,2020-09-25,62.25,62.5099983215332,61.77000045776367,62.099998474121094,7142800.0,0.0,1.208954883964563,-0.33333615903022085,30.53829859827694,40.780294337237954,2.546287223588706,2.926774572941653,7.097030529437873,10.881172014844225,22.13785772770515,0.7399978637695312,-0.7067329587785594,-2.651500701904297,-5.447198800673718,0.144197396865124,-4.049349751289,-1.2536516525195864,4.662599135185559,18.072244857627005,-10.203633433961443,1.3978490493847093,9,2.1399993896484375,2.5349998474121094,7.6725006103515625,10.154998779296875,-3.720001220703118,4,-0.02345380055377766,2.2602722545920293,62.25,-2.6000152588278675,63.09000015258789,-1.866663840969779,63.4000015258789,-0.02345380055377766
7225,2020-09-28,62.849998474121094,63.40999984741211,62.52000045776367,62.93999862670898,7474700.0,0.009638529704756538,-1.3733437771798562,-0.5999949137886714,42.31227050434027,39.849158507982565,1.5636000449765106,2.2524515987949485,6.158378740600369,10.152110286930963,21.04642683093165,1.1599998474121094,-0.5650406492498092,-1.93100204467774,-4.865923887520054,1.0039197981645742,-3.39846296609889,-0.4635411232565829,3.6415928523199312,40.955522978015516,9.38899387120199,1.4674609214211563,9,1.2500038146972656,1.9350013732910156,7.072502136230469,9.370002746582031,-4.019996643066406,0,-0.04598248941626326,1.208954883964563,62.25,2.2602722545920293,62.25,-2.6000152588278675,63.09000015258789,-0.04598248941626326
7226,2020-09-29,62.099998474121094,63.02999877929688,61.95000076293945,62.959999084472656,8657900.0,-0.011933174514058509,1.1599960327148273,9.555546136566685,36.25995105702383,38.29707056495983,1.8672110618644737,2.7786880962765963,6.53565245743394,10.765140153008005,20.90825897041941,1.079998016357429,-0.6655335363711714,-2.4485019683837947,-5.462332434021562,0.5653284972539652,-3.9554172012026783,-0.9415867355649112,4.004265668274968,18.518390606113172,-13.480038404771161,1.5069152328188808,9,1.4950027465820312,2.6850013732910156,7.777503967285156,10.075004577636719,-2.229999542236321,1,-0.03365539780904914,-1.3733437771798562,62.849998474121094,1.208954883964563,62.25,2.2602722545920293,62.25,-0.03365539780904914
7227,2020-09-30,63.18999862670898,63.43000030517578,62.11000061035156,62.349998474121094,10072600.0,0.01755233783205523,-1.0000057798623814,-0.9767436702684398,46.82016369744744,38.190347901468506,0.4375786797484693,1.5607869627390372,5.119816505963094,9.54503371805945,20.415378828159778,1.3300018310546875,-0.8908472406786387,-1.2265016555786232,-4.235256508647076,1.7822531974898226,-2.7308790821128426,0.27787577095560323,2.5579245063657154,86.516750390042,49.07344680329922,1.5043774265342242,9,0.2200012207031321,1.595001220703132,6.687503814697273,8.985004425048835,-3.55999755859375,2,-0.0707390014741428,1.1599960327148273,62.099998474121094,-1.3733437771798562,62.849998474121094,1.208954883964563,62.25,-0.0707390014741428
7228,2020-10-01,63.31999969482422,63.709999084472656,62.709999084472656,63.33000183105469,8356500.0,0.0020573044934406592,1.5974139212286351,-0.011907302873284054,34.81180300971616,36.60684382739021,0.0423958366936148,1.2200453095161805,4.675858293239415,9.23151010766874,20.193962174468833,1.0,-1.1216250967171817,-0.9230005264282255,-3.7501858571092015,1.9041848042527576,-2.3365931917687135,0.4905921389122625,2.100089709674805,79.89692444731094,43.4210038218203,1.4135926653404909,10,-0.009998321533217336,1.4650001525878906,6.320001602172852,8.855003356933594,-4.25,3,-0.07564751956116755,-1.0000057798623814,63.18999862670898,1.1599960327148273,62.099998474121094,-1.3733437771798562,62.849998474121094,-0.07564751956116755
7229,2020-10-02,62.16999816894531,63.84000015258789,62.1500015258789,63.29999923706055,7796600.0,-0.01816174244190505,-1.8889004815670754,112.97597254004576,23.371665429204555,34.98442023806355,0.8279770677704619,2.1876506831947893,5.514310684362883,10.234945202719516,20.424684197071112,1.6899986267089915,-1.3591687500611442,-1.8860017776489286,-4.743519847921263,0.9715162926234058,-3.314760812785096,-0.4572427425127614,2.9484842052640943,11.640078150860225,-20.490986492126282,1.4287590351361679,10,0.9450035095214844,2.615001678466797,7.160003662109375,9.8800048828125,-3.1199989318847656,4,-0.06466136016511015,1.5974139212286351,63.31999969482422,-1.0000057798623814,63.18999862670898,1.1599960327148273,62.099998474121094,-0.06466136016511015
7230,2020-10-05,63.599998474121094,64.08999633789061,63.099998474121094,63.709999084472656,10193900.0,0.023001453229736235,1.2758699312474109,0.097345580863066,35.74562669350338,34.692467550004814,-0.7796388076336669,0.598528374258521,3.8448512541373816,8.67941662999263,20.59271175257707,1.9199981689452983,-1.5037123751288632,-0.3355012893676772,-3.0455256486447837,2.3745230699094364,-1.690513469006234,1.0195108902708796,1.2410054322218684,77.10285621591996,46.57135815660856,1.3550121796385561,10,-0.7299995422363423,1.1850013732910156,5.617504119873047,8.450004577636719,-2.979999542236321,0,-0.07971697824626833,-1.8889004815670754,62.16999816894531,1.5974139212286351,63.31999969482422,-1.0000057798623814,63.18999862670898,-0.07971697824626833
7231,2020-10-06,62.52000045776367,63.790000915527344,62.349998474121094,63.790000915527344,8398100.0,-0.016981101293530254,1.2677195627817843,11.545394645581911,33.78238686068778,34.98801679925817,0.1814892467364544,1.6347518865273116,4.638889167530834,9.623617347390024,20.110743682924355,1.44000244140625,-1.7135574985003927,-1.3344993591308594,-4.114718982899788,1.4457202646380694,-2.724609171015331,0.05561045275360499,2.065723258142171,20.707107682585825,-7.293517410051894,1.3901098118844646,10,0.34999847412107954,2.2649993896484375,6.320001602172852,9.44000244140625,-2.420001983642578,1,-0.05902109084598961,1.2758699312474109,63.599998474121094,-1.8889004815670754,62.16999816894531,1.5974139212286351,63.31999969482422,-0.05902109084598961
7232,2020-10-07,62.84000015258789,63.16999816894531,62.290000915527344,62.72999954223633,6351400.0,0.005118357205393886,1.2857171166707952,-0.08661462260042112,38.24786472829057,35.76555895316565,-0.19858571166282957,1.2471678762497334,4.056864553682658,9.183790648972234,19.46240153555876,0.8799972534179688,-1.725064954092801,-0.9309995651245089,-3.7285842918338403,1.8665851615848226,-2.3297919284791817,0.46779279823015685,1.5108657881157939,35.56703463518468,6.545831650461867,1.398792363354667,10,0.08999824523925071,1.9449996948242188,5.277502059936523,9.120002746582031,-2.8600006103515625,2,-0.047262909189869085,1.2677195627817843,62.52000045776367,1.2758699312474109,63.599998474121094,-1.8889004815670754,62.16999816894531,-0.047262909189869085
7233,2020-10-08,63.31999969482422,64.05000305175781,63.02000045776367,63.33000183105469,6434900.0,0.007638439546002518,-2.37705430622608,-0.09092800665834373,41.200391481778716,36.95023594022141,-0.5708780951268082,0.7712702661056738,3.338226685371012,8.609489492740607,18.479396047970486,1.2100028991699219,-1.6765521563232682,-0.4284999847412081,-3.233347533937348,2.3763475644549246,-1.8309237593392709,0.9739237898568618,0.8147970926934818,60.309345246757104,29.60986224342708,1.4024237745980672,10,-0.3000011444091868,1.4650001525878906,4.635002136230469,8.605003356933594,-2.729999542236328,3,-0.05827540499831385,1.2857171166707952,62.84000015258789,1.2677195627817843,62.52000045776367,1.2758699312474109,63.599998474121094,-0.05827540499831385
7234,2020-10-09,63.84000015258789,64.69000244140625,63.72000122070313,64.61000061035156,9364500.0,0.008212262480572496,1.0860148895588353,76.9836003051106,48.0546845573727,37.58828194611391,-0.9405245374822684,0.12040256114399028,2.6026319431402385,8.035894422156417,17.982162596100682,1.3700027465820312,-1.5108999032431214,0.17850055694579936,-2.4918689558725333,2.848870069764132,-1.1566841994633705,1.5136853133549693,-2.1899986267089915,64.58326048325826,31.239439127900624,1.3351847564091675,10,-0.5199985504150391,0.9449996948242188,3.8175010681152344,8.085002899169922,-2.75,4,-0.0747180521046773,-2.37705430622608,63.31999969482422,1.2857171166707952,62.84000015258789,1.2677195627817843,62.52000045776367,-0.0747180521046773
7235,2020-10-12,64.55000305175781,64.98999786376953,63.54999923706055,64.06999969482422,7750200.0,0.01112159927119194,1.1176559686295628,-0.6233806124319424,56.11052645234107,39.79390143448249,-1.5466710979890905,-0.7700593043937403,1.7711062455732929,7.251132310045534,18.783343187299085,1.4399986267089844,-1.25514771773652,0.9780031204223647,-1.4205288049666933,3.3765350458114227,-0.22126284227216786,2.17726908311689,-2.8392015075683688,83.70387743222547,44.64538504687306,1.1992659626945272,10,-1.0000038146972656,0.23499679565429688,2.9124984741210938,7.375,-3.5800018310546804,0,-0.08520532230319533,1.0860148895588353,63.84000015258789,-2.37705430622608,63.31999969482422,1.2857171166707952,62.84000015258789,-0.08520532230319533
7236,2020-10-13,64.48999786376953,64.98999786376953,64.0,64.55000305175781,6450200.0,-0.0009295923338712431,1.1063900590063875,-0.12500993403798777,57.64190266616304,40.99631687545089,-1.242672126824516,-0.8903818387150721,1.6354622587943908,7.241497565812978,19.627820573186284,0.9899978637695312,-0.9756092882408751,1.003497886657712,-1.1049655187091503,3.1119612920245743,-0.05073381602571203,2.057729589341143,-2.6480284667968874,81.48146055033429,36.36366533290225,1.0542317026834302,10,-0.9199981689453125,0.2950019836425781,2.900003433227539,7.435005187988281,-3.589996337890632,1,-0.06000928919333892,1.1176559686295628,64.55000305175781,1.0860148895588353,63.84000015258789,-2.37705430622608,63.31999969482422,-0.06000928919333892
7237,2020-10-14,64.05000305175781,64.58999633789061,63.43999862670898,64.41000366210939,7138900.0,-0.00682268299870592,2.1945003708806827,5.999491417673473,60.27398751601432,43.82544848726179,-0.7463425323384882,-0.6075503199166405,1.898063685425484,7.611141701159568,20.471098300247604,1.1499977111816335,-0.8908019569550589,0.6435029983520479,-1.2273528251554922,2.514358821859581,-0.291924913401715,1.578930910105818,-2.082112516113291,52.28446447969978,3.4663425544204927,0.9354279117537675,10,-0.48000335693359375,0.7349967956542969,2.859996795654297,7.394998550415039,-3.4200019836425852,2,-0.06167063839863962,1.1063900590063875,64.48999786376953,1.1176559686295628,64.55000305175781,1.0860148895588353,63.84000015258789,-0.06167063839863962
7238,2020-10-15,62.959999084472656,63.54999923706055,62.6500015258789,63.47999954223633,9630700.0,-0.017018015852463653,1.7272664219865546,1.4444432670706844,53.60405403312007,47.18460277658574,0.3209794914413493,0.33585476105238854,2.8549580617950028,8.62629713836985,20.863356524691305,1.4000015258789134,-0.6955488878655416,-0.34250087738037394,-2.055620521803789,1.370618767043041,-1.1990606995920814,0.5140589448313335,-0.8712242557031331,13.247779647091306,-37.829458163751454,0.8565598222117076,10,0.6800003051757812,1.8250007629394531,3.780000686645508,8.31500244140625,-2.8499984741210938,3,-0.047331632553521796,2.1945003708806827,64.05000305175781,1.1063900590063875,64.48999786376953,1.1176559686295628,64.55000305175781,-0.047331632553521796
7239,2020-10-16,62.0,62.86000061035156,61.83000183105469,62.4000015258789,12307200.0,-0.015247762046257884,-1.7837885208210902,0.7692330264460855,45.837424509395134,48.30591364501816,1.401735907617983,1.1126874984586053,3.674073134417469,9.477641952570082,21.264008345122136,1.1299972534179688,-0.7123374106333458,-1.1499998092651396,-2.7472219387686323,0.4472223202383603,-1.948610874016886,-0.3513887445133932,2.9899978637695312,5.379695644720863,-45.03726362674173,0.7986110647517483,10,1.4099998474121094,2.7849998474121094,4.334999084472656,9.245000839233398,-2.1100006103515625,4,-0.02274193302277594,1.7272664219865546,62.959999084472656,2.1945003708806827,64.05000305175781,1.1063900590063875,64.48999786376953,-0.02274193302277594
7240,2020-10-19,60.56999969482422,62.099998474121094,60.209999084472656,62.0,9643600.0,-0.023064521051222253,1.3190215636072586,3.5749871254459045,42.97521674402312,49.327339187610974,2.6336919754776176,2.377923387145252,4.926259469219303,10.782863352621746,21.669905225098034,1.8899993896484375,-0.6736955030685365,-2.3980001449584947,-4.289150469990631,-0.5068498199263658,-3.343575307474559,-1.4524249824424302,4.356798248291014,7.531395445346069,-44.98228002301874,0.945575162516065,10,2.029998779296875,3.4949989318847656,5.5,10.67500114440918,-0.31999969482421875,0,0.008585115740195493,-1.7837885208210902,62.0,1.7272664219865546,62.959999084472656,2.1945003708806827,64.05000305175781,0.008585115740195493
7241,2020-10-20,60.54999923706055,60.9000015258789,59.86000061035156,60.59000015258789,9208000.0,-0.000330204026158909,2.151500439265779,0.027972662231303985,36.55805793984752,49.139582877783965,2.6204262425937657,2.290917786531949,4.791627146330782,10.636624246082931,22.066138308206252,1.0400009155273366,-0.42878515741446677,-2.275500488281253,-4.439420477902459,-0.1115804986600466,-3.357460483091856,-1.1935404934706497,4.188126751708978,14.58772198654778,-32.23578766658322,1.081959994810605,10,1.875,2.9449996948242188,5.642499923706055,10.695001602172852,-1.0499992370605469,1,0.006936449032777459,1.3190215636072586,60.56999969482422,-1.7837885208210902,62.0,1.7272664219865546,62.959999084472656,0.006936449032777459
7242,2020-10-21,60.209999084472656,60.5,59.9000015258789,60.2400016784668,7493700.0,-0.005615196645283982,1.1818156597008145,0.7500476826244517,34.496517331949946,48.39470797224744,2.8475815388042065,2.5340128234725654,4.983073159536616,10.84935231102952,22.333696385512763,0.6499977111816477,-0.3958118544969764,-2.4715005874633817,-4.925209873885322,-0.017791301041441443,-3.698355230674352,-1.2446459442524116,4.235439381591789,9.485057029228448,-31.785293857595022,1.2268546432109693,10,2.2150001525878906,2.9950027465820312,5.982500076293945,11.035001754760742,-0.18000030517577414,2,0.011459931106097443,2.151500439265779,60.54999923706055,1.3190215636072586,60.56999969482422,-1.7837885208210902,62.0,0.011459931106097443
7243,2020-10-22,60.66999816894531,60.9000015258789,59.6500015258789,59.91999816894531,17061800.0,0.007639911833037694,1.0661042383889068,-24.997838525111252,41.97002482411149,47.71863466855174,2.203913619718705,2.0549322206056218,4.352946307941863,10.293801526716805,21.83286005882929,1.25,-0.2409089903826782,-1.9325014114379897,-4.541530270334874,0.6765274474588949,-3.2370158408864356,-0.6279869819895438,3.500314025776362,31.7756054199616,-12.695730288872667,1.304514429448443,10,1.6500015258789062,1.9250030517578125,5.522500991821289,10.575002670288086,0.0,3,-0.0006592566678296219,1.1818156597008145,60.209999084472656,2.151500439265779,60.54999923706055,1.3190215636072586,60.56999969482422,-0.0006592566678296219
7244,2020-10-23,60.790000915527344,63.63999938964844,60.7599983215332,63.38000106811523,30965400.0,0.001977958632005672,-1.1735813313410577,-3.4533335367838447,32.50314249094306,45.095592006174186,1.7944790065501977,1.918293693030975,4.081979470650538,10.059772290885036,20.54137760516193,2.970001220703125,-0.1637644367802693,-1.7394987106323256,-4.468975839112062,0.9899784178474107,-3.1042372748721903,-0.374760146392461,3.0186864256869086,28.571428571428697,-11.285940193051871,1.3647385642398675,10,1.529998779296875,1.6199989318847656,5.402498245239258,10.454999923706055,0.329998016357429,4,-0.011186055188923238,1.0661042383889068,60.66999816894531,1.1818156597008145,60.209999084472656,2.151500439265779,60.54999923706055,-0.011186055188923238
7245,2020-10-26,59.959999084472656,60.68999862670898,59.4000015258789,60.36000061035156,10256300.0,-0.013653591356381778,1.4339623999539683,0.15444073448383067,33.547570634322526,42.41844400263635,2.1287819297602795,2.656903628662029,4.737943839767638,10.719626755850726,20.20547514692489,1.3899993896484446,-0.17832937466184262,-2.4250005722045884,-5.379737155862273,0.529736011453096,-3.902368864033434,-0.9476322803757427,3.6800003051757812,13.207496243781017,-27.871307023069214,1.4773682918288435,10,2.034999847412095,2.2350006103515625,6.232500076293945,11.285001754760742,1.170001983642571,0,-0.0011674398914783835,-1.1735813313410577,60.790000915527344,1.0661042383889068,60.66999816894531,1.1818156597008145,60.209999084472656,-0.0011674398914783835
7246,2020-10-27,60.0099983215332,60.209999084472656,59.43999862670898,59.81000137329102,7699900.0,0.0008338765480984112,1.566674719936954,-0.49999046329319785,31.15846770261045,39.18338624559148,1.5382255859487088,2.5742834530084338,4.489945162913969,10.510657588268828,19.563772578351386,0.770000457763679,-0.3314156308245586,-2.2705013275146513,-5.409751152764116,0.8687484977348063,-3.8401262401393836,-0.7008764148899189,3.6300010681152344,14.386724127072812,-26.257857865498934,1.5696249126247301,10,1.5100021362304688,2.1850013732910156,6.137500762939453,11.19000244140625,0.8500022888183594,1,0.003999361526072276,1.4339623999539683,59.959999084472656,-1.1735813313410577,60.790000915527344,1.0661042383889068,60.66999816894531,0.003999361526072276
7247,2020-10-28,58.72000122070313,59.56999969482422,58.06000137329102,59.31000137329102,12150800.0,-0.021496369553591244,1.7207255506411336,-2.950045777065795,22.3558027363093,35.711358323723616,2.2268266772341505,3.702034394811214,5.565772166201022,11.629056802025282,19.461656148543444,1.9499969482421804,-0.6936522450110729,-3.336998558044428,-6.821147379196923,0.14715026310805968,-5.079072968620672,-1.5949241474681841,4.495998382568352,11.827958459436028,-25.24153266074361,1.742074410576244,10,2.1299991607665945,2.8049983978271413,7.342498779296868,12.395000457763665,2.8400001525878906,2,0.013283357681911356,1.566674719936954,60.0099983215332,1.4339623999539683,59.959999084472656,-1.1735813313410577,60.790000915527344,0.013283357681911356
7248,2020-10-29,58.52999877929688,58.88999938964844,57.040000915527344,57.79999923706055,12529400.0,-0.003235736332703909,1.5517206906439995,-1.2372870397310436,16.77099382057959,32.48175491385522,1.9247583083385678,3.704725580774088,5.643300376202951,11.634714851545688,19.74376757358913,1.8499984741210938,-1.1137514548401128,-3.2875009536743107,-7.053246944249629,0.47824503690101494,-5.1703739489619736,-1.404627958386648,4.067281036376947,22.57573042799768,-10.558499488496526,1.8828729952876624,10,1.8100013732910085,2.4850006103515554,7.387500762939446,12.440002441406243,2.3000030517578054,3,0.025627883671348606,1.7207255506411336,58.72000122070313,1.566674719936954,60.0099983215332,1.4339623999539683,59.959999084472656,0.025627883671348606
7249,2020-10-30,58.1500015258789,58.58000183105469,57.18000030517578,57.790000915527344,11869100.0,-0.006492350270685399,1.295082172249043,0.4931518302719788,8.224553092990917,28.620570063740534,1.9011248279177693,3.971746447869755,5.892805352780563,11.834589410646366,19.73098662576512,1.4000015258789062,-1.5805991713455754,-3.466498374938972,-7.567262691693294,0.6342659418153431,-5.516880533316133,-1.4161162165618109,3.6692592437744196,30.410994695999655,3.5217372093828168,2.050382158377158,10,2.1899986267089915,2.8649978637695384,6.63499832153321,12.145000457763679,3.0199966430664134,4,0.04333614061806901,1.5517206906439995,58.52999877929688,1.7207255506411336,58.72000122070313,1.566674719936954,60.0099983215332,0.04333614061806901
7250,2020-11-02,58.52999877929688,59.1500015258789,57.83000183105469,58.77999877929688,9352600.0,0.006534776327544289,1.6666512538340044,-0.694443267070755,12.656627346900663,25.964855553413106,1.3425001293097765,3.3649659326191284,5.369533989627776,11.342391579930158,19.77957302843935,1.3199996948242116,-1.9307052467486727,-2.833001136779778,-7.042870509675517,1.3768682361159605,-4.937935823227647,-0.7280664503319088,2.6201656107787983,47.003114335087275,25.903259699024872,2.1049346864478675,11,1.8100013732910085,2.4850006103515554,6.057500839233391,11.765003204345696,2.2900009155273366,0,0.04425081507953177,1.295082172249043,58.1500015258789,1.5517206906439995,58.52999877929688,1.7207255506411336,58.72000122070313,0.04425081507953177
7251,2020-11-03,58.83000183105469,59.38999938964844,58.4000015258789,58.81999969482422,6599700.0,0.005125628874332433,-1.3294109199270945,-0.040008544921875,16.709192734562464,23.988486153703384,0.8636830221464393,2.924272173564603,4.9403287558674975,10.925045188277991,19.350511797318703,0.9899978637695384,-2.135520736708642,-2.3484981536865206,-6.6669012503981975,1.9699049430251563,-4.507699702042359,-0.18929660533068215,1.744739672584224,70.751058465918,51.381858081627804,2.1592015483558376,11,1.5099983215332031,2.18499755859375,5.612499237060547,11.46500015258789,1.6199989318847656,1,0.039095685287679816,1.6666512538340044,58.52999877929688,1.295082172249043,58.1500015258789,1.5517206906439995,58.52999877929688,0.039095685287679816
7252,2020-11-04,59.86999893188477,61.18999862670898,59.36999893188477,59.38999938964844,12935200.0,0.017678005583217526,-5.999992664050315,47.98970251716318,30.16687225558394,22.677024757200325,-0.25659916854709763,1.7395490892245036,3.78151755938422,9.760266214461545,18.43180169956927,2.3599967956542898,-2.1818462914731995,-1.1600009918212848,-5.441944034217535,3.121942050574958,-3.30097251301941,0.9809705293768403,-2.829998016357429,68.19276089556301,46.06437733559815,2.140971521198122,11,0.4700012207031179,1.1450004577636648,4.3200016021728445,10.425003051757805,0.8899993896484304,2,0.0165358559567228,-1.3294109199270945,58.83000183105469,1.6666512538340044,58.52999877929688,1.295082172249043,58.1500015258789,0.0165358559567228
7253,2020-11-05,59.63000106811523,60.47000122070313,59.20000076293945,60.34000015258789,7519800.0,-0.004008649875584469,1.618554349535921,-1.4791661699608127,33.23903597633918,22.75879070002211,-0.20074996871954198,1.7801990202264264,3.91197005415426,9.862441148121725,18.277384084905552,1.270000457763679,-2.1700093889721614,-1.2154989242553782,-5.398837188010184,2.9678393394994202,-3.307168056132781,0.8761702076220246,-2.5070001983642527,61.097301457290996,35.32807274767486,2.0916691318774006,11,-0.5150012969970632,1.3849983215332102,4.467498779296882,10.66500091552735,0.20999908447266336,3,0.0323662631327335,-5.999992664050315,59.86999893188477,-1.3294109199270945,58.83000183105469,1.6666512538340044,58.52999877929688,0.0323662631327335
7254,2020-11-06,59.06999969482422,59.5,58.72000122070313,59.41999816894531,7209800.0,-0.009391268879088588,2.0588059299594317,0.49295623300845187,37.903219852186616,23.242751724229233,0.10014228565632521,2.0706863057289837,4.355271953838837,10.293695762676293,18.732843602471494,0.9099998474120952,-2.121627017338305,-1.5370002746582045,-5.541582919747668,2.467582370431259,-3.539291597202933,0.46529104788652376,-1.8656588699340872,36.90473352157074,8.463843615704036,2.0022913225447305,11,0.04500007629394531,1.9449996948242188,4.977500915527344,10.75,0.3600006103515625,4,0.02979519460509983,1.618554349535921,59.63000106811523,-5.999992664050315,59.86999893188477,-1.3294109199270945,58.83000183105469,0.02979519460509983
7255,2020-11-09,59.04999923706055,60.36999893188477,58.9900016784668,59.4000015258789,10807100.0,-0.0003385890954291648,-4.872361148311408,1.000010899182541,37.903219852186616,23.992168629737698,-0.025161593250651038,1.7470874453689191,4.265283467219689,10.17905531534322,19.251115019475733,1.3799972534179759,-2.2161286068051567,-1.2820005416870117,-4.881378152864492,2.317377069490469,-3.0816893472757556,0.5176882639017322,-1.7659452561340387,23.297433211965018,-6.610931326109377,1.799688805588741,11,0.06500053405761719,1.9650001525878906,4.900001525878906,10.400001525878906,-0.1100006103515696,0,0.035901760529646554,2.0588059299594317,59.06999969482422,1.618554349535921,59.63000106811523,-5.999992664050315,59.86999893188477,0.035901760529646554
7256,2020-11-10,60.61999893188477,61.45000076293945,58.18000030517578,58.43999862670898,10524400.0,0.026587632770685543,-1.4222252991008608,-6.2285315691383785,52.759085067789236,27.370311111013248,-1.67575679713498,-0.13461003642625968,2.5532361942986554,8.427409961004933,19.879167758779555,3.270000457763672,-2.2108916841044746,0.481499099731451,-2.547618089459256,3.510616288922158,-1.033059494863899,1.996057694326801,-3.2578260580426175,74.61768456074431,40.38573113162195,1.5145585945953521,11,-1.3749980926513743,0.39500045776366477,3.2075004577636577,8.605003356933587,-1.549999237060554,1,0.003299253818268344,-4.872361148311408,59.04999923706055,2.0588059299594317,59.06999969482422,1.618554349535921,59.63000106811523,0.003299253818268344
7257,2020-11-11,60.099998474121094,61.11999893188477,59.56000137329102,60.93000030517578,7336400.0,-0.008578034756285158,1.578510312300959,-0.3807347315888362,46.194927520731305,30.63963707769677,-1.049817230471625,0.078307903583692,2.951876738249098,8.789637795777026,20.145245972700685,1.55999755859375,-2.1758980627568505,0.15899887084960795,-2.2473683453944773,2.565366087093693,-1.0441847372724382,1.3621824789716541,-2.574312484715044,58.715532115196844,23.174310974345843,1.2031836081220444,11,-0.7849979400634766,0.9150009155273438,3.7275009155273366,8.550003051757812,-1.0199966430664062,2,0.005823665519210763,-1.4222252991008608,60.61999893188477,-4.872361148311408,59.04999923706055,2.0588059299594317,59.06999969482422,0.005823665519210763
7258,2020-11-12,59.97999954223633,59.9900016784668,58.91999816894531,59.9000015258789,9226200.0,-0.001996654491371319,20.399580392904827,-0.09638293960842845,44.59277692355883,34.68055083664876,-0.7850632061883971,-0.038360976874074026,2.9156708049830797,8.759464132148906,19.762382293078353,1.1800003051757812,-2.132981180974774,0.187999916076663,-1.7558707947192715,2.1318706268725975,-0.7839354393213043,1.1599352714746303,-2.297340961888942,55.04584052234514,17.853691092651772,0.9719353553979669,11,-0.3399982452392578,1.0349998474121094,3.877499580383301,8.365001678466797,-1.4399986267089844,3,0.013004314525671523,1.578510312300959,60.099998474121094,-1.4222252991008608,60.61999893188477,-4.872361148311408,59.04999923706055,0.013004314525671523
7259,2020-11-13,60.59000015258789,60.97999954223633,59.77000045776367,59.959999084472656,6740800.0,0.010170066939097167,-1.3960417728929428,7.875208621428894,54.3328864483664,39.31124629236718,-1.1315456453641843,-0.8004509421888031,2.181702265953824,7.98726242120496,19.077462576711962,1.2099990844726562,-1.8618618898158843,0.8685005187988253,-0.8242482627113503,2.561249300309001,0.02212612804373748,1.714874909553913,-2.756647884936825,73.70029082687927,32.09145758219387,0.8463743907550882,11,-0.7749996185302734,0.4249992370605469,3.3124990463256836,7.755001068115234,-3.5900001525878906,4,-0.01237828021309162,20.399580392904827,59.97999954223633,1.578510312300959,60.099998474121094,-1.4222252991008608,60.61999893188477,-0.01237828021309162
7260,2020-11-16,61.09000015258789,61.29999923706055,60.25,60.2599983215332,6969300.0,0.008252186808727746,-1.4705908752277603,1.3174609902452907,56.99483631871522,43.787428912828595,-1.374795247852596,-1.3275611068061508,1.5577646879006437,7.333347683031661,17.598295144548498,1.0499992370605469,-1.4999616321088354,1.3425004959106417,-0.4196730345709341,3.1046740263922175,0.4614137306698538,2.2235872611514296,-3.1119819451252866,88.99080856405249,42.123504939617355,0.881086765240787,11,-1.2749996185302734,-0.07500076293945312,2.96250057220459,6.659999847412109,-3.7099990844726634,0,-0.027173020842459206,-1.3960417728929428,60.59000015258789,20.399580392904827,59.97999954223633,1.578510312300959,60.099998474121094,-0.027173020842459206
7261,2020-11-17,60.97000122070313,61.04999923706055,60.36999893188477,60.79999923706055,5488400.0,-0.0019642974559671567,3.121238743685439,0.20482121518522778,67.17558452268483,47.89950805361759,-1.027351078736011,-1.2379538850441065,1.610161320281641,7.311861263575032,15.881316733679995,0.7200012207031179,-1.0169371392195359,1.2015014648437585,-0.6102524561710183,3.0132553858585354,0.29562450433636656,2.1073784253511505,-2.853103711021454,86.13454335048908,33.396000373026325,0.9058769605073901,11,-1.155000686645515,0.044998168945305395,3.197498321533196,6.154998779296868,-3.9000015258789134,1,-0.03329510502461397,-1.4705908752277603,61.09000015258789,-1.3960417728929428,60.59000015258789,20.399580392904827,59.97999954223633,-0.03329510502461397
7262,2020-11-18,60.9000015258789,61.63999938964844,60.56000137329102,61.040000915527344,8884200.0,-0.0011481005973879022,-1.6341424836479967,-0.8235162122742136,68.4292802969176,51.80953520034851,-0.8894116763807816,-1.1737913568598302,1.598423380710777,7.238691880612983,14.193107503158881,1.0799980163574148,-0.5604561136517816,1.097001647949213,-0.7754140567892236,2.9694173526876497,0.1607937955799983,2.033209500318428,-2.6497798860669093,72.7942083945739,15.5694035823524,0.9362078523692167,11,-0.9900016784667898,-0.08500289916992188,3.277498245239265,6.079998016357429,-4.010002136230462,2,-0.030049290397423656,3.121238743685439,60.97000122070313,-1.4705908752277603,61.09000015258789,-1.3960417728929428,60.59000015258789,-0.030049290397423656
7263,2020-11-19,60.63000106811523,60.959999084472656,59.9000015258789,60.5,7525100.0,-0.004433504942507049,1.6835479712013623,-0.9285831062669321,69.62026233303885,55.33365103155432,-0.5170132693781326,-0.9559532402848347,1.8057196379385658,7.324497848421821,12.636399200337816,1.059997558593757,-0.15111948736237935,0.8290010452270451,-1.0395972280337844,2.6975993184878746,-0.10529809140336965,1.7633001818574598,-2.1763927633130535,45.98936372037195,-14.022972874575515,0.9342991366304138,11,-0.7200012207031179,-0.29000091552733664,3.547498703002937,6.349998474121101,-3.7999992370605398,3,-0.02556488882985808,-1.6341424836479967,60.9000015258789,3.121238743685439,60.97000122070313,-1.4705908752277603,61.09000015258789,-0.02556488882985808
7264,2020-11-20,60.11000061035156,60.2599983215332,59.47999954223633,59.599998474121094,9440800.0,-0.008576619637190253,-1.0799967447916667,3.923061122685739,62.22911807257364,58.03652861159732,0.1855366023464171,-0.5159624146924813,2.1973299381729987,7.669461228935177,13.078367252340014,1.1500015258788991,0.05371021142255472,0.3430006027221708,-1.473857369545705,2.1598585749900465,-0.5654283834117635,1.2514295888561051,-1.4652088404586152,29.16671817685715,-31.149019686655844,0.9084289861339366,11,-0.20000076293945312,0.22999954223632812,4.102499008178711,6.869998931884766,-3.4599990844726634,4,-0.026118776890410644,1.6835479712013623,60.63000106811523,-1.6341424836479967,60.9000015258789,3.121238743685439,60.97000122070313,-0.026118776890410644
7265,2020-11-23,59.88999938964844,60.290000915527344,59.36999893188477,60.06999969482422,8684000.0,-0.0036599770166236834,1.9677351873500049,-0.352940296497973,58.307194474306954,58.65298521232151,0.6003563632939546,-0.3177663269448203,2.259236798073438,7.706738577295113,12.760566507362025,0.920001983642571,0.23657045647762232,0.12649936676025675,-1.6890623958366717,1.9420611293571852,-0.7812815145382075,1.034280248058721,-1.0654951625701585,22.907504533102756,-34.59746767501568,0.9077808812984631,11,0.3899993896484375,0.4500007629394531,4.207500457763672,6.340000152587891,-1.6300010681152344,0,-0.04825512471365889,-1.0799967447916667,60.11000061035156,1.6835479712013623,60.63000106811523,-1.6341424836479967,60.9000015258789,-0.04825512471365889
7266,2020-11-24,60.25,60.97999954223633,59.59000015258789,59.63000106811523,7827300.0,0.006011030456176458,-2.9714224990599507,-3.4444326707074526,53.33334225660053,59.44614240519587,0.20378181015558994,-0.6944705736405865,1.74657879149715,7.157705842296409,12.58541015745061,1.3899993896484375,0.4291791929101123,0.4744998931884794,-1.351066909451518,2.300066695828477,-0.4382835081315193,1.387283294508478,-1.2565660631675115,38.76655905973594,-16.668262214754023,0.9127834013199972,11,0.029998779296875,0.09000015258789062,3.082498550415039,4.729999542236328,-0.1399993896484375,1,-0.047634837043730616,1.9677351873500049,59.88999938964844,-1.0799967447916667,60.11000061035156,1.6835479712013623,60.63000106811523,-0.047634837043730616
7267,2020-11-25,59.5,60.43999862670898,59.47000122070313,60.18000030517578,8336100.0,-0.012448132780082943,-1.6216221789201402,-1.0967765752573262,48.95329301591306,59.93064419323523,0.9607552802961123,0.123281877564132,2.349789573963548,7.717822306684738,11.673599204838817,0.9699974060058452,0.620469066696856,-0.31450004577637003,-2.0773744761657014,1.4483743846129613,-1.1959372609710357,0.5669371694182956,-0.3477721359985537,8.074597442968708,-44.71714437304584,0.8814372151946646,11,1.0049991607666016,0.8400001525878906,3.4599990844726562,5.305000305175781,0.5,2,-0.04084034126345848,-2.9714224990599507,60.25,1.9677351873500049,59.88999938964844,-1.0799967447916667,60.11000061035156,-0.04084034126345848
7268,2020-11-27,60.02999877929688,60.06000137329102,59.27999877929688,59.63999938964844,5040700.0,0.008907542509191346,2.4666429310139115,-0.5735282567963393,57.76698250054014,60.312210421254534,0.49013799913231537,-0.30417393975379525,1.6957988851204604,7.0120275251483335,10.205662379490738,0.7800025939941406,0.5943980603815859,0.14049873352051634,-1.5167466615685399,1.7977441286095726,-0.6881239640240153,0.969121431065048,1.6100006103515554,44.11762725936582,-10.242381043833682,0.8286226975445289,11,0.43000030517577414,0.3100013732910085,2.785001754760735,4.775001525878899,1.920001983642571,4,-0.05230717063967971,-1.6216221789201402,59.5,-2.9714224990599507,60.25,1.9677351873500049,59.88999938964844,-0.05230717063967971
7269,2020-11-30,60.66999816894531,60.790000915527344,59.63999938964844,59.7599983215332,16315700.0,0.010661326048021724,-1.0000066342693181,2.333336593763407,61.911758188557116,60.858535073459194,-0.15345806277989027,-0.7860001941516686,0.9363655420962402,6.212539440967873,8.833190829002831,1.1500015258789062,0.684827568745348,0.6544982910156278,-0.818879424398439,2.1278760064296947,-0.08219056669140201,1.3911871487226577,0.9228012084960966,81.76463328434059,22.505672832362485,0.7366888577070322,11,-0.20999908447265625,-0.3299980163574219,1.7875022888183594,4.030002593994141,1.8500022888183594,0,-0.06329316719604217,2.4666429310139115,60.02999877929688,-1.6216221789201402,59.5,-2.9714224990599507,60.25,-0.06329316719604217
7270,2020-12-01,61.11999893188477,61.97999954223633,60.79999923706055,60.81999969482422,9620100.0,0.007417187679590098,-5.9411751506243755,0.32966954655399416,54.40140821422477,59.439182150296965,-0.6691212414330536,-1.0877872105132127,0.3967773861903581,5.578340436064373,8.078643018169,1.3100013732910156,0.8183057618412946,0.9749990463256921,-0.400676756589597,2.3506748492409812,0.287161144868044,1.6628369477833402,-1.8400001525878906,68.14813454292187,10.384492740931094,0.6878379014576451,12,-0.48999977111817117,-1.6099987030029368,1.2450008392333913,3.5800018310546804,1.920001983642571,1,-0.07313477559100523,-1.0000066342693181,60.66999816894531,2.4666429310139115,60.02999877929688,-1.6216221789201402,59.5,-0.07313477559100523
7271,2020-12-02,61.13000106811523,61.86999893188477,60.959999084472656,61.06999969482422,6470300.0,0.00016364751971931213,-5.499938692933389,0.20000508627592747,59.9613365454498,58.49829951124498,-0.7309028586882604,-0.9661808890925556,0.3215696221022384,5.37658001958571,7.46652640179105,0.9099998474121165,0.8230390076991654,0.8700012207031165,-0.42499369631299544,2.1649961377192284,0.22250376219506052,1.5174986792111724,-1.7960022735595587,68.51858392826075,10.426100364939572,0.6474974585080574,12,-0.5000019073486257,-1.6200008392333913,0.9649982452392578,3.444999694824226,1.3799972534179759,2,-0.046949168925812246,-5.9411751506243755,61.11999893188477,-1.0000066342693181,60.66999816894531,2.4666429310139115,60.02999877929688,-0.046949168925812246
7272,2020-12-03,60.86000061035156,61.52999877929688,60.54999923706055,61.04999923706055,7368900.0,-0.00441682403150645,-1.4197478536477568,-3.1665713014181383,58.27068127436621,57.237234949170244,-0.5220750054066627,-0.6516179314052266,0.5318764241186287,5.443162109718486,7.936633118515799,0.9799995422363352,0.7536361165032375,0.5505006790161104,-0.75734618566851,1.8583475437007309,-0.10342275332619977,1.2044241113584206,-1.4730818008422801,58.518569799756605,0.039024843008903076,0.6539234323423084,12,-0.23000144958496094,-1.3500003814697266,0.9974994659423828,3.7150001525878906,1.220001220703125,3,-0.01232336497664177,-5.499938692933389,61.13000106811523,-5.9411751506243755,61.11999893188477,-1.0000066342693181,60.66999816894531,-0.01232336497664177
7273,2020-12-04,61.56000137329102,61.66999816894531,60.70000076293945,60.81999969482422,7232300.0,0.011501819847507422,1.0208378864883552,-3.8947738269721497,58.96488506557616,56.874542392837185,-1.2027656828084474,-1.2644429387284717,-0.1938348197708777,4.5503705809195125,8.366676391647562,0.9699974060058594,0.6319008668124013,1.1540014266967873,-0.22558595206438525,2.53358880545796,0.464207737316201,1.8437951160773736,-2.121220949127199,82.05136147188648,24.44387801142821,0.6897936893805877,12,-0.9300022125244212,-2.050001144409187,-0.37250137329102273,2.344999313354485,-0.02000045776367898,4,-0.025341152347144957,-1.4197478536477568,60.86000061035156,-5.499938692933389,61.13000106811523,-5.9411751506243755,61.11999893188477,-0.025341152347144957
7274,2020-12-07,60.83000183105469,61.70000076293945,60.40999984741211,61.66999816894531,7405100.0,-0.011858341877052925,1.866663840969779,-1.1351276116440683,47.695051650565816,55.69541541242151,-0.4021877465393615,-0.4172188645492838,0.5014414886338443,5.0815369012349265,8.452330128313651,1.2900009155273438,0.4834785131371362,0.33600177764892436,-0.902035029353911,1.5740385846517597,-0.2830166258524969,0.9550201811503456,-1.3403970245294161,26.75172390333507,-25.775347896725073,0.6190184035014177,12,-0.20000267028808594,-1.2500019073486328,-0.15250205993652344,2.5649986267089844,1.5699996948242116,0,0.018411949665814165,1.0208378864883552,61.56000137329102,-1.4197478536477568,60.86000061035156,-5.499938692933389,61.13000106811523,0.018411949665814165
7275,2020-12-08,61.16999816894531,61.25,60.52999877929688,60.56000137329102,6185000.0,0.0055892869908982235,-1.149251012030519,-0.726189827429601,51.706458425011846,55.514650542244986,-0.6051611398344505,-0.6221444140179457,0.11061408273310747,4.528774346158386,9.113505697367277,0.7200012207031179,0.35013431227059755,0.5699981689453111,-0.4989518534837316,1.6389481913743538,0.03552315773078618,1.104473180159836,-1.6305854677058207,52.054712199200225,3.622662868407545,0.5344750112145222,12,-0.5399990081787109,-1.2649974822998047,-0.49249839782714844,1.3100013732910156,2.160003662109375,1,0.022069680059328967,1.866663840969779,60.83000183105469,1.0208378864883552,61.56000137329102,-1.4197478536477568,60.86000061035156,0.022069680059328967
7276,2020-12-09,60.81999969482422,61.4000015258789,60.47000122070313,61.16999816894531,7231600.0,-0.0057217342585892395,1.296282342303314,-0.573771004396312,49.348519226324704,55.55856456562406,-0.18529056810269395,-0.27024998815556955,0.4288448903114812,4.652710064482363,9.614622173728028,0.930000305175767,0.30123014042980856,0.20999965667724751,-0.8634705750900338,1.2834698884445288,-0.3267354592063896,0.7467347725608846,-1.2317752567647915,31.78291135122987,-13.007029740083361,0.536735115883639,12,-0.1900005340576172,-0.7399997711181641,-0.1424999237060547,1.6599998474121094,6.25,2,0.03650117119109497,-1.149251012030519,61.16999816894531,1.866663840969779,60.83000183105469,1.0208378864883552,61.56000137329102,0.03650117119109497
7277,2020-12-10,60.45000076293945,60.9000015258789,60.13000106811523,60.65999984741211,7239500.0,-0.006083507624815909,1.2318774878372862,0.6,48.557689368606304,54.53530977318696,0.3728463022205446,0.1341949286391042,0.7269824163546943,4.812957023152464,10.023619899715404,0.7700004577636719,0.29482828521944526,-0.17749938964843892,-1.2271088609310112,0.8721100816341334,-0.7023041252897286,0.3473053459928508,-0.8139408227964893,20.382150129019763,-23.254078749912978,0.5248047356412878,12,0.3599987030029297,-0.37000083923339844,0.22749900817871094,2.029998779296875,7.539997100830078,3,0.03407770938948751,1.296282342303314,60.81999969482422,-1.149251012030519,61.16999816894531,1.866663840969779,60.83000183105469,0.03407770938948751
7278,2020-12-11,60.7599983215332,60.81000137329102,60.09000015258789,60.22000122070313,7845100.0,0.00512816467628241,1.2499925494566786,-2.5714259763850706,55.389703598407564,53.81063704094812,0.1981237117915029,-0.1205516505244475,0.34305305994054436,4.30134323789656,10.855701931141121,0.7200012207031321,0.31490406022409445,0.09349822998046875,-0.911841096873026,1.0988375568339634,-0.40917143344628215,0.5961678934072197,-1.077059589348373,41.6147773260167,-3.6926356338815722,0.5026696634267486,12,0.27500152587890625,-0.6799983978271484,-0.08249855041503906,1.720001220703125,6.220005035400405,4,0.021724877320374647,1.2318774878372862,60.45000076293945,1.296282342303314,60.81999969482422,-1.149251012030519,61.16999816894531,0.021724877320374647
7279,2020-12-14,59.84000015258789,60.41999816894531,59.75,60.38999938964844,12233000.0,-0.015141510769582589,1.1967268474800978,-1.0185225739454913,49.62853419656314,53.280317705652394,1.104114689996507,0.7803883772961697,1.213978316903109,5.023345959555769,11.01719010348984,1.0099983215332031,0.40749856047149535,-0.7889999389648423,-1.8601512063313521,0.28215132840166746,-1.3245755726480937,-0.253424305281591,-0.11112020420203095,5.454549658064749,-40.92297400413207,0.5355756336832538,12,0.9699993133544922,0.23999977111816406,0.22499942779541016,2.6399993896484375,7.100002288818359,0,0.028409103586306328,1.2499925494566786,60.7599983215332,1.2318774878372862,60.45000076293945,1.296282342303314,60.81999969482422,0.028409103586306328
7280,2020-12-15,59.43000030517578,60.06999969482422,59.27000045776367,59.81999969482422,8073900.0,-0.00685160171067245,-1.2535218834957715,0.7090907829850395,43.95279671688045,51.50159105803357,1.3959800301967178,1.1169134529421925,1.5230290041344432,5.261613037994607,10.839792516650903,0.7999992370605469,0.3888432148722387,-1.115999794006349,-2.289145218230594,0.05714563021789587,-1.7025725061184716,-0.5294270818942266,2.549999237060547,7.511726158601804,-38.18325771077491,0.5865727121121219,12,1.0550003051757812,0.6499996185302734,0.6349992752075195,3.049999237060547,8.730003356933608,1,0.049974780505670946,1.1967268474800978,59.84000015258789,1.2499925494566786,60.7599983215332,1.2318774878372862,60.45000076293945,0.049974780505670946
7281,2020-12-16,58.93999862670898,59.47000122070313,58.68999862670898,59.31000137329102,8786400.0,-0.008245022311132777,1.2608690844758903,0.94872647599675,45.705506217319744,50.10546049613953,1.723952727404587,1.5252342258926959,1.9391231979443475,5.560918688429105,10.779428507743438,0.7800025939941548,0.2661045546039986,-1.5045013427734446,-2.8602455848588093,-0.1487571006880799,-2.182373463816127,-0.8266292217307623,2.9858009338379006,11.312202354752571,-37.52461209062844,0.6778721210426824,12,1.2550010681152415,1.1400012969970774,1.1250009536743235,3.540000915527351,7.75999832153321,2,0.07448258070295166,-1.2535218834957715,59.43000030517578,1.1967268474800978,59.84000015258789,1.2499925494566786,60.7599983215332,0.07448258070295166
7282,2020-12-17,59.06999969482422,59.27999877929688,58.61000061035156,58.93000030517578,9469000.0,0.002205651020431576,1.3928610354223079,-0.37837392003627635,42.156863967288274,48.237902596329754,1.4676800774305718,1.3187157518714443,1.724885331798248,5.251974909893207,10.392515586285626,0.6699981689453196,0.17259204983052,-1.2830001831054716,-2.7516211359097227,0.1856207696987795,-2.0173106595076007,-0.5486897067033425,2.726367828369142,20.90904204315108,-27.34639117260897,0.7343104764021269,12,1.085000991821289,1.2250003814697266,1.0600004196166992,3.4099998474121094,6.410003662109389,3,0.1354325383668653,1.2608690844758903,58.93999862670898,-1.2535218834957715,59.43000030517578,1.1967268474800978,59.84000015258789,0.1354325383668653
7283,2020-12-18,59.08000183105469,59.18000030517578,58.52999877929688,59.18000030517578,22195800.0,0.0001693268373479384,12.000228885328308,-0.7142779291553134,35.51915340091861,46.885025013035616,1.1945103400999386,1.2507649919396897,1.613551655567882,5.07276793000905,10.500613384341783,0.6500015258788991,0.03401029143724088,-1.195498085021974,-2.762842142609699,0.371845972565751,-1.9791701138158402,-0.411826056228108,2.5251836773681617,29.100699966898645,-14.29987837837053,0.7836720287938637,12,0.8849983215332031,1.174997329711914,1.0849981307983398,3.3999977111816406,5.599998474121094,4,0.15081238585932843,1.3928610354223079,59.06999969482422,1.2608690844758903,58.93999862670898,-1.2535218834957715,59.43000030517578,0.15081238585932843
7284,2020-12-21,58.540000915527344,58.61000061035156,57.70000076293945,58.45000076293945,12141900.0,-0.009140164163696785,6.913057900585474,-0.9000152590218967,26.88172998633405,44.12672185318254,1.5371628172233116,1.757207651292589,2.0270932027053092,5.44956378791457,11.168445310122666,1.3800010681152344,-0.10105255856402096,-1.656999015808104,-3.405984702860323,0.09198667124411486,-2.53149185933421,-0.7825061722819981,2.819169654565428,35.443060386523975,-4.627715249471812,0.8744928435261083,12,1.010000228881836,1.2999992370605469,1.7874994277954102,3.9399986267089844,7.059997558593764,0,0.14417496257960605,12.000228885328308,59.08000183105469,1.3928610354223079,59.06999969482422,1.2608690844758903,58.93999862670898,0.14417496257960605
7285,2020-12-22,57.0,58.31999969482422,56.81000137329102,58.22000122070313,14964000.0,-0.026306813997996836,1.1267609417478759,-13.55554613656601,20.95637883662961,40.972039587660866,2.708244756097507,3.2354806143004993,3.3972434689811735,6.860455790795463,12.18572307043963,1.729999542236321,-0.35128266919566187,-3.05249996185303,-5.31146904851947,-0.7935308751865904,-4.18198450518625,-1.9230154185198103,3.9932535893774386,7.142805925114066,-28.11794134502704,1.129484543333221,12,1.855001449584961,2.395000457763672,3.4149999618530273,5.479999542236328,8.099998474121108,1,0.1743860077439694,6.913057900585474,58.540000915527344,12.000228885328308,59.08000183105469,1.3928610354223079,59.06999969482422,0.1743860077439694
7286,2020-12-23,57.38000106811523,57.61999893188477,56.9000015258789,56.9000015258789,8495900.0,0.006666685405530393,-1.99999205270651,-0.3934418540660857,25.900271519893238,38.45454871558164,1.9992013674479168,2.7715403458195382,2.850239887297036,6.317116958244732,12.800066136366306,0.7199974060058736,-0.4840529019588047,-2.528998947143563,-5.080793804327158,0.02279591004003123,-3.8048963757353604,-1.253101518551766,3.1112622553318445,23.076934957026122,-8.860082718220905,1.2758974285917977,12,1.4300003051757955,2.0149993896484446,3.0349988937378,5.099998474121101,7.7499961853027415,2,0.18787037980702248,1.1267609417478759,57.0,6.913057900585474,58.540000915527344,12.000228885328308,59.08000183105469,0.18787037980702248
7287,2020-12-24,57.06999969482422,57.40999984741211,56.959999084472656,57.33000183105469,3441300.0,-0.0054026031286232845,1.1428701180744778,-0.5416716337251349,17.130285633220353,34.20350227500527,1.9884337528343465,3.0463456704302843,3.0003777919533405,6.473891860862651,13.541100549262758,0.4500007629394531,-0.6999278488929122,-2.7175003051757827,-5.565501171905581,0.13050056155401535,-4.141500738540685,-1.29349987181088,2.9795121946041263,10.970398257792906,-14.023245361636581,1.4240004333648997,12,1.5450000762939453,2.325000762939453,3.3450002670288086,5.409999847412109,7.449996948242173,3,0.16874009645896892,-1.99999205270651,57.38000106811523,1.1267609417478759,57.0,6.913057900585474,58.540000915527344,0.16874009645896892
7288,2020-12-28,56.88999938964844,57.63999938964844,56.70000076293945,57.040000915527344,8215000.0,-0.0031540267415158807,-2.5471727989865838,0.5769242055224625,18.63054771288202,30.759281554596264,1.7452790562293075,3.140034779148877,3.0502664327009796,6.528081612721422,14.543557035503273,0.9399986267089844,-0.9016366191101213,-2.7405006408691435,-5.8649876900012785,0.3839864082629916,-4.3027441654352145,-1.1782571163030724,2.7707712378434266,9.94757287370555,-14.211334260116164,1.5622435245660682,12,1.4950008392333984,2.450000762939453,3.4724998474121094,5.590000152587891,8.94000244140625,0,0.15099321602116578,1.1428701180744778,57.06999969482422,-1.99999205270651,57.38000106811523,1.1267609417478759,57.0,0.15099321602116578
7289,2020-12-29,56.83000183105469,57.66999816894531,56.709999084472656,56.959999084472656,7626000.0,-0.0010546239978457272,-4.189145720353836,0.8666395402065001,13.833363850911454,27.41267790282193,1.490107693224516,3.0541888968649857,3.0077209040706876,6.4636762787757505,15.085343186042133,0.9599990844726562,-1.0947280914501931,-2.6084983825683565,-5.929767859664324,0.7127710945276107,-4.26913312111634,-0.9478636440203729,2.41626101539984,8.024762582033706,-12.084792089667605,1.6606347385479845,12,1.2549991607666016,2.509998321533203,3.2949981689453125,5.649997711181641,11.629997253417969,1,0.13813123739565802,-2.5471727989865838,56.88999938964844,1.1428701180744778,57.06999969482422,-1.99999205270651,57.38000106811523,0.13813123739565802
7290,2020-12-30,56.6500015258789,57.2400016784668,56.56000137329102,57.0,8848800.0,-0.0031673464609572877,-1.5660447976046945,2.6923528376078956,14.236733625597054,23.916147614852743,1.3793479398091577,3.037892123415972,3.1270725234371426,6.508341760754767,14.97434724542418,0.6800003051757741,-1.394127477284627,-2.5649988174438576,-6.009160624087421,0.8791629891997061,-4.2870797207656395,-0.8429179141220757,2.2397846288835197,8.108145261340656,-10.090039324152226,1.7220809033217832,12,1.2699985504150533,2.6199989318847727,3.474998474121101,5.829998016357429,11.319999694824212,2,0.15798758529871648,-4.189145720353836,56.83000183105469,-2.5471727989865838,56.88999938964844,1.1428701180744778,57.06999969482422,0.15798758529871648
7291,2020-12-31,58.2599983215332,58.36000061035156,56.56000137329102,56.599998474121094,10870500.0,0.02842006623634119,-1.0689717163346422,-4.742877384196089,34.5120046963404,23.066718806969643,-0.37688414165137374,1.266807385650921,1.474529674062424,4.784410595326889,14.361226542937915,1.7999992370605398,-1.567194907953052,-0.8115018844604478,-4.157470249099134,2.5344664801782386,-2.4844860667797946,0.861482297858899,0.2570222681937935,94.44431493306261,73.36132641587018,1.6729841823193432,12,-0.3899974822998047,1.0100021362304688,2.0500011444091797,4.220001220703125,9.04000473022461,3,0.11740474338564821,-1.5660447976046945,56.6500015258789,-4.189145720353836,56.83000183105469,-2.5471727989865838,56.88999938964844,0.11740474338564821
7292,2021-01-04,60.11000061035156,60.15999984741211,57.93000030517578,58.66999816894531,15520000.0,0.031754245487758403,1.896101579878227,0.8674714299830637,46.225334627641885,24.256294498827785,-2.306389687608771,-0.6769727047736538,-0.3864377896158402,2.836621515018571,14.080263474101073,2.229999542236328,-1.6296699930020537,1.076000404357913,-2.201683945268627,4.353684753984453,-0.562841770455357,2.714842579171183,-3.5499992370605398,98.61113171519457,76.81538388077004,1.6388421748132698,1,-1.75,-0.8400001525878906,0.1999988555908203,2.3699989318847656,7.180000305175781,0,0.08351350178163042,-1.0689717163346422,58.2599983215332,-1.5660447976046945,56.6500015258789,-4.189145720353836,56.83000183105469,0.08351350178163042
7293,2021-01-05,60.0,60.45000076293945,59.61999893188477,60.22999954223633,13251100.0,-0.0018299885083118417,1.4776100707709439,-0.15972163353537067,51.025639144628244,26.93895107197158,-2.293331664481201,-0.7271154316041901,-0.30373606317007784,2.8353872789314565,13.773486647558924,0.8300018310546804,-1.6793323772098177,1.0439998626709013,-2.0496630419604287,4.137662767302231,-0.5028315896447637,2.5908313149865663,-3.4399986267089773,88.43185517877103,61.90177459051471,1.5468314523156637,1,-1.4949989318847656,-0.7299995422363281,0.4224996566772461,2.0849990844726562,6.9199981689453125,1,0.07533327738443996,1.896101579878227,60.11000061035156,-1.0689717163346422,58.2599983215332,-1.5660447976046945,56.6500015258789,0.07533327738443996
7294,2021-01-06,61.95000076293945,62.08000183105469,59.70000076293945,59.70000076293945,12222500.0,0.03250001271565761,-1.1155565049913194,-9.78262816579039,63.49035523623941,31.664948449706003,-4.1446050556120255,-2.728814207209318,-2.2628080137054454,0.7948998055406236,14.102770365807077,2.3800010681152344,-1.66742496787694,2.9380006790161133,-0.33390527810892934,6.209906636141156,1.302047700453592,4.573953657578635,-5.234399414062494,97.64490838162173,65.87083041907479,1.6359529785625198,1,-2.6299991607666016,-2.6299991607666016,-1.5500011444091797,-0.154998779296875,4.939998626708984,2,0.062631170626819,1.4776100707709439,60.0,1.896101579878227,60.11000061035156,-1.0689717163346422,58.2599983215332,0.062631170626819
7295,2021-01-07,62.52000045776367,63.2400016784668,61.52000045776367,61.9000015258789,10614700.0,0.00920096348352617,-1.4927534629407977,0.27555508083767677,69.00212116475353,36.454042854690485,-4.301608634915986,-3.3650155105138566,-2.808684944567318,0.13169979900887085,14.669269104750676,1.720001220703125,-1.59899951695823,3.440500259399414,-0.06613964954320295,6.947140168342031,1.6871803049281056,5.193820213870723,-5.482535079956051,89.22153910464262,52.59299570608414,1.75331995447131,1,-2.6199989318847656,-2.6199989318847656,-2.1200008392333984,-1.2299995422363281,2.2800025939941406,3,0.09500957426770729,-1.1155565049913194,61.95000076293945,1.4776100707709439,60.0,1.896101579878227,60.11000061035156,0.09500957426770729
7296,2021-01-08,63.040000915527344,63.40999984741211,62.5099983215332,62.61000061035156,8389800.0,0.008317345712672619,-1.8571255570625849,0.693550074140607,70.2344501589262,42.354505579768905,-4.396661453704368,-3.910673733232727,-3.29963469994032,-0.4898020521738147,15.185956447107962,0.9000015258789062,-1.4045769724906094,3.8495006561279297,-0.011731586636393843,7.710732898892253,1.9188845347457715,5.780116777510088,-5.506332633666986,93.24819410963357,52.37447935870517,1.9306161213821618,1,-3.0550003051757812,-3.0550003051757812,-2.970001220703125,-1.9350013732910156,2.059997558593764,4,0.07820431842604014,-1.4927534629407977,62.52000045776367,-1.1155565049913194,61.95000076293945,1.4776100707709439,60.0,0.07820431842604014
7297,2021-01-11,62.5099983215332,64.18000030517578,62.27000045776367,63.75,11316700.0,-0.008407401432375283,-1.2209334046002658,-2.883722787033587,66.60210365852532,47.68467846261816,-3.368028499857445,-3.3923561814790304,-2.7045542926974093,-0.06397614628898651,16.202717386604505,1.9099998474121094,-0.9846537392021162,3.2164981842040987,-0.8884113262722053,7.321407694680403,1.1640434289659467,5.268952939442251,-4.388696883117667,63.37716051086806,20.146162049387264,2.052454755238153,1,-2.1399974822998047,-2.1399974822998047,-2.4399986267089844,-1.4949989318847656,2.720005035400405,0,0.07662781729070312,-1.8571255570625849,63.040000915527344,-1.4927534629407977,62.52000045776367,-1.1155565049913194,61.95000076293945,0.07662781729070312
7298,2021-01-12,62.08000183105469,62.790000915527344,61.47000122070313,62.65999984741211,9115100.0,-0.006878843417444047,2.142855845341285,0.46773970263859793,67.31898479794798,53.627525234511104,-2.3740672632722806,-3.012869243479365,-2.2070095385101567,0.31193525460465565,17.030966605942382,1.3199996948242116,-0.608715507653379,2.720501518249513,-1.5237687798371553,6.964771816336182,0.5983663692061825,4.842636667292844,-3.231656528627923,53.125029270141056,8.540891177325477,2.1221351490433324,1,-1.710000991821289,-1.710000991821289,-2.0100021362304688,-1.06500244140625,2.2900009155273438,1,0.08392395184928003,-1.2209334046002658,62.5099983215332,-1.8571255570625849,63.040000915527344,-1.4927534629407977,62.52000045776367,0.08392395184928003
7299,2021-01-13,61.540000915527344,62.1500015258789,61.43999862670898,61.81999969482422,6822600.0,-0.008698468099226364,-1.9583247238336563,0.48275816709746583,74.62039216075678,60.33682062730663,-1.224456651096368,-2.465379699929173,-1.5920921967484887,0.7885733195466145,18.2416463332427,0.7100028991699219,-0.12332861949413143,2.0955005645751967,-2.2560241985161866,6.44702532766658,-0.0802618169704985,4.271262946120892,-2.0518570127706965,3.649716334273335,-43.78389728812914,2.1757623815456935,1,-1.1700000762939453,-1.1700000762939453,-1.470001220703125,-0.5250015258789062,2.5699996948242188,2,0.08742276849821318,2.142855845341285,62.08000183105469,-1.2209334046002658,62.5099983215332,-1.8571255570625849,63.040000915527344,0.08742276849821318
7300,2021-01-14,62.4000015258789,63.13000106811523,61.459999084472656,61.63999938964844,8694800.0,0.013974660343798684,-1.9821390862459938,-2.714305177111691,75.87628898413834,64.93285221483974,-1.3220749094355,-3.2585334445132546,-2.3778888056897287,-0.13761772016644613,20.16734359951406,1.670001983642571,0.40609182551119716,2.8070011138915945,-1.7407254079780685,7.354727635761257,0.533137852956763,5.080864374826426,-2.3488348548319564,35.03658069680824,-14.838609209951237,2.2738632609348297,1,-1.345001220703118,-2.0300006866455007,-2.295001983642571,-1.3850021362304616,1.279998779296882,3,0.07195509221113428,-1.9583247238336563,61.540000915527344,2.142855845341285,62.08000183105469,-1.2209334046002658,62.5099983215332,0.07195509221113428
7301,2021-01-15,63.33000183105469,63.599998474121094,62.13000106811523,62.29999923706055,9361900.0,0.01490385068003719,-1.1459832877147043,1.355262761632297,80.32946861117658,68.72220043523248,-1.628520147120959,-4.050451352196589,-3.231019973604596,-1.12236635338364,21.91308063939247,1.4699974060058665,1.0392674255647592,3.5175012588500962,-1.3125317654889983,8.34753428318919,1.1024847466805525,5.93251777101964,-2.783375123912286,68.97817688211347,13.595957263436063,2.4150165121695455,1,-1.430002212524414,-2.960000991821289,-3.062501907348633,-2.31500244140625,0.37999725341796875,4,0.023211766590890637,-1.9821390862459938,62.4000015258789,-1.9583247238336563,61.540000915527344,2.142855845341285,62.08000183105469,0.023211766590890637
7302,2021-01-19,67.06999969482422,68.16000366210939,64.59999847412111,64.73000335693361,18395900.0,0.05905570433657514,-1.738459100672589,2.2718353832649885,86.6714780965426,72.6828492076674,-4.7800949798648915,-7.5473350453763,-6.882632067564593,-4.89544146093823,24.220613370514435,4.830001831054702,1.8322263391799183,6.857499122619629,1.0585196064254063,12.656478638813851,3.9580093645225176,9.75698888071674,-6.087368155917815,83.77971502189176,21.71465687740782,2.8994897580971117,1,-3.1399974822997976,-4.709997177124009,-6.715000152587891,-6.055000305175781,-4.279998779296875,1,-0.02937231593360412,-1.1459832877147043,63.33000183105469,-1.9821390862459938,62.4000015258789,-1.9583247238336563,61.540000915527344,-0.02937231593360412
7303,2021-01-20,67.98999786376953,68.08999633789061,66.69999694824219,67.0,10131300.0,0.013716984838696877,1.3361436127584867,0.42307667227460904,87.85616570591834,75.39016148207618,-4.9701904368828735,-8.185255406540278,-7.693994652295601,-5.8363176458925,26.57885593957977,1.3899993896484233,2.475260404578613,7.331997489929201,0.6046568008912487,14.05933817896716,3.9683271454102282,10.69566783444818,-6.00253422761471,97.47015370607191,27.389190757113838,3.3636703445189786,1,-3.1899967193603516,-5.629995346069322,-7.5449981689453125,-6.974998474121094,-6.589996337890632,2,-0.04059412551190367,-1.738459100672589,67.06999969482422,-1.1459832877147043,63.33000183105469,-1.9821390862459938,62.4000015258789,-0.04059412551190367
7304,2021-01-21,66.98000335693361,67.73999786376953,66.58000183105469,67.73999786376953,8141800.0,-0.014855045426823366,2.0526432027626638,-0.7676728755172828,83.17279092900307,76.96468034477057,-3.5443854018778183,-6.86237440044124,-6.566807675157172,-4.852487897248821,28.300036038287992,1.4099960327148438,2.9153668227979495,5.900002861022962,-1.309514291910645,13.109520013956562,2.295244284556162,9.504761437489762,-4.128384117145146,82.38806717961977,4.283392783500787,3.6047585764668,1,-2.1800022125244283,-4.620000839233398,-6.422503471374526,-5.9650039672851705,-4.520004272460952,3,-0.03896686293733065,1.3361436127584867,67.98999786376953,-1.738459100672589,67.06999969482422,-1.1459832877147043,63.33000183105469,-0.03896686293733065
7305,2021-01-22,66.94000244140625,67.47000122070311,66.23999786376953,66.52999877929689,4914400.0,-0.0005972068307341649,-1.4848414790153996,-0.5394824020719893,81.00002316066828,78.1608551227419,-3.1418737818037528,-6.365894062528817,-6.4070180754141575,-4.834519485331114,29.330342463921866,1.2300033569335795,3.359550185964899,5.363001823425293,-2.0303727330048815,12.75637637985546,1.6663145452102128,9.05968910164038,-3.345209382492861,79.76781598869871,3.5759139331986347,3.6966872782150846,1,-2.1400012969970703,-4.5799999237060405,-6.495002746582031,-5.9250030517578125,-3.930004119873047,4,-0.04227669148252333,2.0526432027626638,66.98000335693361,1.3361436127584867,67.98999786376953,-1.738459100672589,67.06999969482422,-0.04227669148252333
7306,2021-01-25,68.16000366210939,68.26000213623047,66.40000152587889,66.70999908447266,8443900.0,0.018225293937971232,1.2545441094193053,3.5365649423150067,80.10473444903998,79.6611474327991,-3.9775022460406717,-7.100944943617108,-7.541197834239995,-6.09347365787729,30.49822916996862,1.8600006103515767,3.581052732928015,6.044002914428724,-1.6276145076569293,13.715620336514384,2.2081942033859008,9.879811625471554,-3.926081118748556,97.26780398729306,22.924012586101156,3.8358087110428296,1,-3.3100032806396626,-5.750001907348647,-7.877503395080581,-7.145004272460952,-5.410003662109389,0,-0.06572774524987401,-1.4848414790153996,66.94000244140625,2.0526432027626638,66.98000335693361,1.3361436127584867,67.98999786376953,-0.06572774524987401
7307,2021-01-26,66.69999694824219,68.37999725341797,66.55999755859375,67.72000122070311,7125200.0,-0.021420285144128193,-1.7999929574985034,-0.703449001604782,72.75813992059621,80.26549800198224,-2.0793009780118012,-5.146347648219233,-5.9938018777098705,-4.666615474141793,31.741449680177247,1.8199996948242188,3.6854259616982077,4.102496337890628,-3.4434219463324496,11.648414622113712,0.329537195779082,7.8754554800021666,-1.8219016700222141,21.495290451845673,-48.95695302344153,3.772959142111541,1,-1.789999008178711,-4.229997634887695,-6.562497138977051,-5.68499755859375,-3.4699974060058594,1,-0.04482755623047041,1.2545441094193053,68.16000366210939,-1.4848414790153996,66.94000244140625,2.0526432027626638,66.98000335693361,-0.04482755623047041
7308,2021-01-27,65.48000335693361,66.91999816894531,65.08000183105469,65.75,9908200.0,-0.01829075932724955,-2.4392464722953076,0.26470148248985464,62.61616903342515,78.93169543227872,-0.3646441552469355,-3.4254402232540215,-4.694925182886088,-3.50252959476213,32.373273625831175,1.839996337890625,3.714427611498067,2.453002548217789,-4.692301932269515,9.598307028705094,-1.1196496920258596,6.025654788461438,2.899993896484361,12.121275174147382,-52.62377695510216,3.572652240243651,1,-0.5600051879882955,-3.0100040435791158,-5.255002975463881,-4.4650039672851705,-0.8600006103515767,2,-0.041081281360707544,-1.7999929574985034,66.69999694824219,1.2545441094193053,68.16000366210939,-1.4848414790153996,66.94000244140625,-0.041081281360707544
7309,2021-01-28,64.68000030517578,66.23999786376953,64.0,65.25,8086400.0,-0.012217516963109909,-1.3212409425660852,2.1111362287717634,57.59493755779387,76.90043416268487,1.0366201791615453,-2.115651703565554,-3.8433738858045814,-2.749602772764746,32.77593979645157,2.2399978637695312,3.813217201900386,1.2604995727539077,-5.289093002258397,7.810092147766213,-2.0142967147522484,4.535295860260057,3.6999969482421875,15.525130858133235,-44.21848325780721,3.274796287506151,1,0.5749988555908203,-2.210000991821289,-4.570000648498535,-3.6650009155273438,0.06999969482421875,3,-0.050711174456107955,-2.4392464722953076,65.48000335693361,-1.7999929574985034,66.69999694824219,1.2545441094193053,68.16000366210939,-0.050711174456107955
7310,2021-01-29,65.59999847412111,66.23000335693361,64.04000091552734,64.19999694824219,11724100.0,0.01422384299017554,-1.5465239550573924,-2.4561443428678755,58.75512453346918,74.5032848207174,0.6909366378336443,-2.456716472937572,-4.7161894977219845,-3.713402044690106,33.07872845295693,2.190002441406264,3.9832612058295496,1.7329978942871236,-4.046910179906419,7.512905968480659,-1.1569561428096478,4.622951931383895,2.6047988891601364,36.52966843466706,-18.191969199457333,2.8899540370967682,1,0.5900001525878764,-3.1299991607666158,-5.904997825622573,-4.5849990844726705,-1.2699966430664205,4,-0.047865845467773394,-1.3212409425660852,64.68000030517578,-2.4392464722953076,65.48000335693361,-1.7999929574985034,66.69999694824219,-0.047865845467773394
7311,2021-02-01,65.09999847412111,66.26999664306639,65.05999755859375,66.02999877929689,6270200.0,-0.007621951396801441,-1.396032723234761,-0.6642852082549892,58.87594749781617,71.41489253197003,1.640981138849142,-1.494637483651445,-4.169975666164824,-3.230696688760567,34.8258751241875,1.209999084472642,4.15070729284394,0.890997886657729,-4.268099989857632,6.050095763173083,-1.6885510515999442,3.4705468249154094,2.936606994628889,25.11413616213377,-27.33480845652142,2.579548938257678,2,1.0900001525878764,-2.6299991607666158,-5.9749975204467916,-4.1999988555908345,-1.1899986267089986,0,-0.03210445778149651,-1.5465239550573924,65.59999847412111,-1.3212409425660852,64.68000030517578,-2.4392464722953076,65.48000335693361,-0.03210445778149651
7312,2021-02-02,65.12999725341797,65.97000122070311,64.20999908447266,65.08999633789061,7749300.0,0.00046081075268822325,1.046503581804892,-0.04301172301206644,60.74699273244793,68.40276220158442,1.4604333555859341,-1.1902946513522608,-4.150202551734353,-3.2838991382145224,36.427353484446115,1.7600021362304545,4.254805513845781,0.6699968338012638,-4.125040019225992,5.465033686828512,-1.727521592712364,3.0675152603148916,2.74514399658203,38.698560342800405,-13.10038267341649,2.3975184265136256,2,1.0600013732910156,-2.6599979400634766,-6.027496337890625,-4.229997634887695,-2.039997100830078,1,-0.036542259385602405,-1.396032723234761,65.09999847412111,-1.5465239550573924,65.59999847412111,-1.3212409425660852,64.68000030517578,-0.036542259385602405
7313,2021-02-03,64.51999664306639,65.69000244140625,64.51000213623047,65.20999908447266,6421700.0,-0.009365893383629253,-2.3239845261121856,-17.249666221623066,60.448796898591,65.87787397598308,1.7058379151479528,-0.23642648520925036,-3.487787865959575,-2.689069173198277,37.888241803128345,1.1800003051757812,4.218927729629293,-0.16600360870363318,-4.477659166305699,4.145651948898433,-2.321831387504673,1.9898241700973998,3.2001389569336,22.90737498025381,-33.5370460386703,2.1558277788010347,2,1.6700019836425923,-2.0499973297119,-5.514996528625474,-3.6199970245361186,-2.9599952697753693,2,-0.019993756477801883,1.046503581804892,65.12999725341797,-1.396032723234761,65.09999847412111,-1.5465239550573924,65.59999847412111,-0.019993756477801883
7314,2021-02-04,65.83000183105469,65.98999786376953,64.44000244140625,64.88999938964844,7400400.0,0.020303863238484432,1.4603209203754164,-1.3623175586023604,61.65873731697359,63.728842215572556,0.24088118767140543,-1.3079046063449624,-4.712312205365187,-4.035681966764059,38.38187183313714,1.5499954223632812,3.6859407006586054,0.9500015258789034,-3.1890194827336984,5.089022534491505,-1.1195089784274046,3.0195120301852043,1.7413283449453019,80.2692531390063,20.24456758789072,2.069510504306301,2,0.3599967956542969,-3.3600025177001953,-6.967501640319824,-5.1850032806396555,-2.7600021362304688,3,-0.018380663083953475,-2.3239845261121856,64.51999664306639,1.046503581804892,65.12999725341797,-1.396032723234761,65.09999847412111,-0.018380663083953475
7315,2021-02-05,68.45999908447266,69.36000061035156,66.70999908447266,67.25,15068200.0,0.0399513471102062,-1.3144108877080176,1.2872297253425102,65.63070839015082,62.120617097918206,-2.403593669207382,-3.657602186495353,-7.2174130004172525,-6.6995001129939595,38.788025523827315,3.529998779296875,3.057346526225615,3.282998847961423,-0.9931827644725644,7.559180460395403,1.1449080417444293,5.421089654178417,-4.459999084472656,82.52424739378479,22.655899851109503,2.138090806216991,2,-1.779998779296875,-5.499998092651367,-9.747498512268066,-8.289999008178711,-4.4499969482421875,4,-0.054192216390404835,1.4603209203754164,65.83000183105469,-2.3239845261121856,64.51999664306639,1.046503581804892,65.12999725341797,-0.054192216390404835
7316,2021-02-08,67.97000122070311,68.76000213623047,67.30999755859375,68.5,9599200.0,-0.007157433104329147,1.7619054539113248,-0.4380158514978333,53.41945971579909,59.97187485294075,-2.171766440128252,-2.9295217895328136,-6.617243073129586,-6.2442804210181535,39.13046107286176,1.4500045776367188,2.516798016805268,2.5465009689330884,-1.7790913389436298,6.872093276809807,0.3837048149947293,4.7092971228714475,-3.86280120849608,73.00972858622148,15.498207092329864,2.1627961539383596,2,-1.2900009155273295,-5.010000228881822,-9.375000953674302,-7.870000839233384,-3.5500030517577983,0,-0.05355302816354379,-1.3144108877080176,68.45999908447266,1.4603209203754164,65.83000183105469,-2.3239845261121856,64.51999664306639,-0.05355302816354379
7317,2021-02-09,67.30000305175781,67.83999633789061,66.84999847412111,67.76999664306639,6620400.0,-0.009857262864683025,2.2459319850412696,0.8867824034087132,47.32767225387514,58.27315298854631,-1.5731392633085477,-1.9839890057469916,-5.818408327814893,-5.6045276466971785,38.983496189699174,1.1200027465820028,2.0431353597518296,1.6370025634765568,-2.537143901091369,5.81114902804449,-0.4500706688074132,3.7240757957605197,-3.087747027587895,58.130115340361066,5.438742501469555,2.087073232283966,2,-0.6200027465820312,-3.6550025939941406,-8.730002403259277,-7.200002670288086,-3.220001220703125,1,-0.0503715163539975,1.7619054539113248,67.97000122070311,-1.3144108877080176,68.45999908447266,1.4603209203754164,65.83000183105469,-0.0503715163539975
7318,2021-02-10,67.29000091552734,68.31999969482422,67.09999847412111,67.26000213623047,7667900.0,-0.00014862014527361467,-5.97131397680753,-0.0638280603217395,51.30141672239768,57.57387289572451,-1.4297410266168669,-1.64815567687954,-5.6941155686315525,-5.615396153778917,39.70887839482719,1.2200012207031108,1.4891686135235886,1.3665004730224553,-2.505495213984929,5.23849616002984,-0.5694973704812298,3.3024983165261474,-2.974789999633799,57.926819812862675,8.620433836200604,1.935997843503691,2,-0.5900001525878906,-2.8000011444091797,-8.475000381469727,-7.190000534057617,-2.8300018310546875,2,-0.06241641708716772,2.2459319850412696,67.30000305175781,1.7619054539113248,67.97000122070311,-1.3144108877080176,68.45999908447266,-0.06241641708716772
7319,2021-02-11,66.91999816894531,67.19999694824219,66.05000305175781,67.19999694824219,6029100.0,-0.0054986289426048884,7.214277929155314,-9.333672431332655,49.91828323740496,56.592001640606256,-0.7918512135072433,-0.900605614762938,-5.232397488104752,-5.268787186919944,40.206497390564486,1.2399978637695312,1.0928890876437976,0.7274978637695284,-2.5666560151152424,4.021651742654306,-0.919579075672857,2.374574803211914,-2.5038914591626025,26.283859784993822,-18.377493665825455,1.6470769394423885,2,-0.13499832153320312,-2.3899974822998047,-8.03249740600586,-6.819997787475586,-1.3899993896484233,3,-0.08009559088932605,-5.97131397680753,67.29000091552734,2.2459319850412696,67.30000305175781,1.7619054539113248,67.97000122070311,-0.08009559088932605
7320,2021-02-12,66.88999938964844,67.26999664306639,66.36000061035156,66.77999877929689,3977700.0,-0.00044827824443660624,1.0919566437491588,-0.39286103542229256,44.25337591984231,54.96727146527583,-0.6253886157290367,-0.544918491465836,-5.123648080883896,-5.249181658783385,40.23100178403119,0.9099960327148295,0.9743697023135667,0.472999191284174,-2.304346773384921,3.2503451559532763,-0.9156737910503807,1.8616721736187287,-2.3750148018543484,30.996185301445646,-6.7211967936906625,1.3886729823345496,2,-0.10499954223632812,-1.489999771118164,-7.569997787475586,-6.789999008178711,-2.3899993896484375,4,-0.05710868186097462,7.214277929155314,66.91999816894531,-5.97131397680753,67.29000091552734,2.2459319850412696,67.30000305175781,-0.05710868186097462
7321,2021-02-16,64.80000305175781,66.59999847412111,64.51999664306639,66.41000366210939,9757000.0,-0.031245273687565023,1.090464360201201,-14.636287973368646,41.8664593838999,52.86943442654827,1.5841706860552307,1.7506078742403162,-2.9778858358427343,-3.1689039616549195,39.566337623539496,2.3700027465820455,0.9535636700523611,-1.6904972076415987,-4.187523483597616,0.8065290683144184,-2.9390103456196073,-0.44198406966359016,4.55999755859375,7.368583784739161,-31.062340846409366,1.2485131379780077,2,2.0999984741210938,0.5999965667724609,-4.900001525878906,-4.700002670288086,-0.45000457763670454,1,-0.012191371579046817,1.0919566437491588,66.88999938964844,7.214277929155314,66.91999816894531,-5.97131397680753,67.29000091552734,-0.012191371579046817
7322,2021-02-17,65.09999847412111,65.13999938964844,63.84000015258789,64.33000183105469,7725400.0,0.004629558769058795,2.0588272253188644,-0.47825860320529684,48.234177152362506,51.51225445474511,1.4298348412734612,1.3654657672913686,-3.208775352381764,-3.4720223935633783,37.17060647632915,1.2999992370605469,0.8478668081794325,-1.2920017242431499,-3.847513679836055,1.2635102313497555,-2.5697577020396096,-0.014245746446690077,4.1632020568847565,28.12496540801544,-13.070748404433047,1.2777559777964531,2,1.5000019073486186,0.3000011444091655,-5.1149978637695455,-5.1149978637695455,-1.109996795654311,2,-0.010445473442616371,1.090464360201201,64.80000305175781,1.0919566437491588,66.88999938964844,7.214277929155314,66.91999816894531,-0.010445473442616371
7323,2021-02-18,65.23000335693361,65.45999908447266,64.33000183105469,64.86000061035156,6144600.0,0.001997002854987384,1.7229039700705036,0.480525142432509,52.725486875017076,50.5196710723055,1.5769712518699492,1.0731058761982126,-3.289305416562172,-3.5910136119161677,34.70716846261085,1.1299972534179688,0.7809502829052235,-1.0239971160888501,-3.513398146312099,1.4654039141344057,-2.2686976312004816,0.22070339902278135,3.8162691589355404,40.524916226716165,-3.7561070592596835,1.2447005151116277,2,1.3699970245361186,0.16999626159666548,-4.8600025177002095,-4.8600025177002095,0.00999450683592329,3,-0.017629947366186727,2.0588272253188644,65.09999847412111,1.090464360201201,64.80000305175781,1.0919566437491588,66.88999938964844,-0.017629947366186727
7324,2021-02-19,64.37000274658203,65.22000122070311,64.26999664306639,65.08000183105469,6054600.0,-0.013184126415657471,-1.0878962415217706,-1.9189022001360172,43.86841536771705,48.101638514257296,2.4675844413357453,1.8209048516837925,-2.3652695385789926,-2.724888385802821,32.20961211657642,0.9600067138672159,0.6635673367363495,-1.7534976959228459,-4.353824402544177,0.8468290106984782,-3.0536610492335114,-0.4533343426121803,4.46801887475587,15.45198648061015,-28.5781300840475,1.3001633533106634,2,1.9299983978271484,1.0299968719482422,-4.000001907348633,-4.000001907348633,1.8199996948242188,4,0.0013981098967004169,1.7229039700705036,65.23000335693361,2.0588272253188644,65.09999847412111,1.090464360201201,64.80000305175781,0.0013981098967004169
7325,2021-02-22,64.11000061035156,64.47000122070311,63.52999877929688,63.93000030517578,6597700.0,-0.0040391816861352625,1.0888907726868324,-0.2535218834957716,44.94383160782262,47.15990205781547,2.286051261531,1.9584292819804006,-2.0538938888700713,-2.469791620109426,29.732362378921835,0.9400024414062287,0.5920080040170603,-1.871999740600586,-4.590557047712011,0.846557566510846,-3.2312783941563055,-0.5127210870448664,4.528100152236334,18.892569664828212,-26.39304327169386,1.3592786535557153,2,1.8149986267089844,1.2999992370605469,-3.739999771118164,-3.739999771118164,1.3899993896484375,0,0.02214940189403225,-1.0878962415217706,64.37000274658203,1.7229039700705036,65.23000335693361,2.0588272253188644,65.09999847412111,0.02214940189403225
7326,2021-02-23,63.68000030517578,64.16000366210939,62.77999877929688,63.849998474121094,8714600.0,-0.006707226658587029,2.4936454591106427,-0.9444326707074132,42.88519822944186,46.66629383287844,2.2836716739552116,2.145595964334774,-1.5651742775782225,-2.0352715550168554,26.951762337881295,1.380004882812507,0.3814207907807372,-2.0779998779296847,-4.7791542115110275,0.6231544556516582,-3.428577044720356,-0.7274227111390132,4.65161433841466,33.58214266396774,-12.018810470511006,1.3505771667906727,2,1.8699989318847656,2.065000534057617,-2.9674997329711914,-3.309999465942383,0.9499969482421875,1,0.012876879568066935,1.0888907726868324,64.11000061035156,-1.0878962415217706,64.37000274658203,1.7229039700705036,65.23000335693361,0.012876879568066935
7327,2021-02-24,63.709999084472656,64.23000335693361,62.81000137329102,63.56000137329102,6533100.0,0.00047108635604753424,1.3865454090840157,-0.8823489812404214,45.7856529284648,46.05343118910812,1.889587561495702,1.9817121152750303,-1.5229665010595639,-2.0779344420072476,23.96967964921076,1.4200019836425852,-0.15726056585373271,-1.898501205444333,-4.708897739326758,0.9118953284380922,-3.3036994723855457,-0.49330293850312046,4.177486289974297,34.70149997295533,-13.20121210173653,1.4051982669412113,2,1.3149986267089844,2.3600006103515625,-2.5749988555908203,-3.339998245239258,2.7300033569335938,2,0.01004550932107029,2.4936454591106427,63.68000030517578,1.0888907726868324,64.11000061035156,-1.0878962415217706,64.37000274658203,0.01004550932107029
7328,2021-02-25,62.790000915527344,63.97000122070313,62.5099983215332,63.77000045776367,7685300.0,-0.01444040468004859,1.115944592947227,-6.533429973805656,33.51408335905434,44.23074231373582,2.351408024346796,2.8352118528889605,-0.5499571694741405,-1.1781544401377602,22.264237676724985,1.460002899169929,-0.4580779057306046,-2.683999252319339,-5.76476070377862,0.3967621991399497,-4.224379978048987,-1.143618526589698,4.688885531307605,10.332187986954084,-32.09349982943337,1.5403807257296438,2,2.099996566772461,3.144998550415039,0.35500144958497515,-0.4299983978271342,3.549995422363267,3,0.01911133533114362,1.3865454090840157,63.709999084472656,2.4936454591106427,63.68000030517578,1.0888907726868324,64.11000061035156,0.01911133533114362
7329,2021-02-26,61.4000015258789,62.790000915527344,61.38999938964844,62.77999877929688,10396300.0,-0.022137272963547838,1.0,1.4081611204316204,5.764402641034081,39.95418972720158,3.214042722093403,4.1812579217403325,0.9076532721825217,0.20170099036328537,21.569101588316435,1.4000015258789062,-0.6764187893856501,-3.909998703002934,-7.479217764779655,-0.34077964122620585,-5.6946082338912944,-2.1253891721145735,5.5819961084258765,0.32474448974715875,-35.499125949902236,1.784609530888363,2,2.5949974060058736,3.974998474121101,2.1800003051757955,0.9600009918213104,4.830001831054709,4,0.06254065541467702,1.115944592947227,62.790000915527344,1.3865454090840157,63.709999084472656,2.4936454591106427,63.68000030517578,0.06254065541467702
7330,2021-03-01,62.459999084472656,62.63000106811523,61.6500015258789,61.7599983215332,7328800.0,0.017263803456861293,-1.1304468613556027,-0.5072479392300878,17.777748033533854,37.277666243827575,1.6310922275093702,3.029270209613557,-0.05780443400098534,-0.8852127043082874,20.836399481919884,1.2299995422363281,-0.9626926573298533,-2.6930011749267635,-6.478213957920403,1.0922116080668687,-4.585607566423576,-0.8003947834299439,3.850958760473361,37.67599296162455,6.285066703400492,1.8926063914968172,3,0.9650001525878906,2.9150009155273438,1.1200027465820384,-0.09999656677244673,3.1399993896484517,0,0.05971827428125698,1.0,61.4000015258789,1.115944592947227,62.790000915527344,1.3865454090840157,63.709999084472656,0.05971827428125698
7331,2021-03-02,63.0099983215332,63.59000015258789,62.349998474121094,62.5,6844200.0,0.008805623521010775,-2.0617273485073255,0.7285682366853586,24.555121493407214,34.64666005949921,0.8945500671327054,2.4397525653983507,-0.4891269370570228,-1.4419586276968843,19.798849784715273,1.2400016784667969,-1.2194661355586192,-2.0385019302368192,-5.943383172291718,1.8663793118180791,-3.9909425512642684,-0.08606130920937005,2.710444508777101,57.0421362274843,27.834192068668187,1.9524406210274508,3,0.41500091552734375,2.365001678466797,0.5700035095214915,-0.6499958038329936,2.009998321533189,1,0.0395175645896797,-1.1304468613556027,62.459999084472656,1.0,61.4000015258789,1.115944592947227,62.790000915527344,0.0395175645896797
7332,2021-03-03,62.75,63.31999969482422,62.16999816894531,62.790000915527344,7081300.0,-0.004126302625917511,1.0909147656732257,-0.07843342583381328,23.847898926258637,31.438039176303825,0.8785322472140038,2.648073388902816,-0.11521719173872924,-1.1953968464581521,19.43411204219947,1.1500015258789062,-1.4335655540271404,-2.1795003890991183,-6.216740339829386,1.857739561631142,-4.198120364464245,-0.16088041373398454,2.4507896174308854,52.71316454049181,26.016923664980318,2.0186199753651315,3,0.5550003051757741,2.625,0.8800010681152344,-0.3399982452392578,2.3600006103515625,2,0.02996011559231815,-2.0617273485073255,63.0099983215332,-1.1304468613556027,62.459999084472656,1.0,61.4000015258789,0.02996011559231815
7333,2021-03-04,63.22999954223633,64.54000091552734,62.52999877929688,62.79999923706055,15847200.0,0.007649395095399747,-3.1443290860469237,-10.749761586877742,29.01022157819304,29.787128755245604,0.09498607139254034,2.178150186136378,-0.47370151485512224,-1.6938423895556411,18.95990224957703,2.0100021362304616,-1.4605743234943986,-1.6350009918212862,-5.740430277109496,2.4704282934669237,-3.687715634465391,0.41771365082281875,1.5134952478606607,58.412674961308085,30.35625229304321,2.052714642644105,3,-0.2649993896484375,2.145000457763672,0.45999908447265625,-0.7600002288818359,1.430004119873061,3,0.05076708718028233,1.0909147656732257,62.75,-2.0617273485073255,63.0099983215332,-1.1304468613556027,62.459999084472656,0.05076708718028233
7334,2021-03-05,64.62000274658203,64.75,63.29999923706055,63.41999816894531,9761400.0,0.021983286642556665,-1.0138865341414827,2.790706339490073,38.817743802522635,29.106452332434493,-1.403408695717772,0.7302913913905371,-1.706123653911348,-3.1026989860281375,18.341710325272388,1.5200004577636719,-1.581448669710511,-0.18449783325195312,-4.265640660859404,3.896644994355505,-2.2250692470556857,1.8560735805517723,-3.2300033569335938,95.80653814822199,65.30792713582949,2.0405714138037276,3,-1.5500030517578125,0.7549972534179688,-0.9250040054321289,-2.150003433227539,0.26999664306640625,4,0.02661704608794002,-3.1443290860469237,63.22999954223633,1.0909147656732257,62.75,-2.0617273485073255,63.0099983215332,0.02661704608794002
7335,2021-03-08,64.75,66.66000366210939,63.959999084472656,64.51000213623047,10646900.0,0.0020117184755898965,-3.029845647557199,0.19999745687819082,49.694730870375665,29.863067070316028,-1.6014885247650312,0.3247493319152994,-1.6241338543870398,-3.2623218291309826,16.596274004839728,2.700004577636733,-1.7812160895002265,0.1309993743896456,-3.5701184805655686,3.832117229344867,-1.7195595530879615,1.9815583018672527,-3.292800598144531,57.460994980578015,23.04366429921067,1.85055892747761,3,-0.7249984741210938,0.625,-0.8875007629394531,-2.280000686645508,0.5500030517578125,0,0.022857194701677352,-1.0138865341414827,64.62000274658203,-3.1443290860469237,63.22999954223633,1.0909147656732257,62.75,0.022857194701677352
7336,2021-03-09,64.33000183105469,66.66000366210939,64.26999664306639,65.51000213623047,8973300.0,-0.0064864582076495925,-2.676903665013608,-4.916711701688018,45.36704651453159,29.81655524654567,-1.2064638586111016,0.4828201563037027,-1.0049087785584518,-2.8737341718107245,14.756512136786021,2.390007019042997,-1.8283090434608482,-0.10699882507324787,-3.4554826634186355,3.241485013272147,-1.7812407442459488,1.567243094099446,-2.664690258789065,48.10692693801661,12.36103080637237,1.674241919172696,3,-0.30500030517578125,1.0449981689453125,-2.86102294921875e-06,-1.8600025177001953,1.4399948120117045,1,0.01974190279679644,-3.029845647557199,64.75,-1.0138865341414827,64.62000274658203,-3.1443290860469237,63.22999954223633,0.01974190279679644
7337,2021-03-10,63.90999984741211,64.80000305175781,63.599998474121094,64.68000030517578,7595500.0,-0.0065288663405543845,1.37623268760835,0.6525425920537937,42.325556225345785,30.79560778724472,-0.8438478926921746,0.6701907700861227,-0.37645892072435316,-2.4808784139559776,13.025521041887714,1.2000045776367188,-1.8874309036159218,-0.35750064849852947,-3.427387501312097,2.712386204315038,-1.8924440749053133,1.1774427779082544,-2.0449005915527394,33.414029941181454,-1.6559971479897229,1.5349434264067856,3,0.11500167846679688,1.4650001525878906,0.4199991226196289,-1.4400005340576172,2.960002899169922,2,0.01736812389773812,-2.676903665013608,64.33000183105469,-3.029845647557199,64.75,-1.0138865341414827,64.62000274658203,0.01736812389773812
7338,2021-03-11,63.09000015258789,64.04000091552734,63.0099983215332,63.5099983215332,9940600.0,-0.012830538206571762,-2.551721869985004,0.5454518431912648,42.52334386980822,34.87993459044185,0.025906224113370513,1.2220592895484685,0.6525607594423519,-1.6756645415341183,10.864022695804337,1.0300025939941406,-1.9111330430894071,-0.9675003051757756,-3.725606943113732,1.7906063327621808,-2.346553624144761,0.41155301379320264,-1.0331047204785193,2.191827780779589,-33.89907472844139,1.3790533189689789,3,1.06500244140625,2.2849998474121094,1.2399988174438477,-0.6200008392333984,2.859996795654297,3,0.03201775959546915,1.37623268760835,63.90999984741211,-2.676903665013608,64.33000183105469,-3.029845647557199,64.75,0.03201775959546915
7339,2021-03-12,61.56000137329102,62.59000015258789,61.4900016784668,62.4900016784668,11561100.0,-0.024251050492890336,-1.0560725006595506,2.214296094459565,37.02949272238101,37.019017333647085,1.7667839763409035,2.4558227557779944,2.3800445404556925,-0.15417011333573072,9.362206538558606,1.5999984741210938,-2.0218519859522885,-2.229499244689933,-4.854925659081566,0.39592716970170017,-3.542212451885753,-0.9167860374941128,5.1000022888183665,1.3539587614414543,-35.38760330888401,1.3127132071958172,3,2.515001296997063,3.8149986267089773,2.7699975967407156,0.9099979400634695,4.819995880126946,4,0.05035741097568214,-2.551721869985004,63.09000015258789,1.37623268760835,63.90999984741211,-2.676903665013608,64.33000183105469,0.05035741097568214
7340,2021-03-15,63.06999969482422,63.16999816894531,61.86999893188477,62.349998474121094,8780200.0,0.024528887067054805,1.82609092266099,-0.7741946069222435,47.20439386458964,39.535603152667356,0.39382922583450863,0.6798208178425469,1.0949520816280653,-1.6411455296978659,7.620309878545981,1.6099967956542898,-1.8918775771719467,-0.5285009384155259,-2.7249608837520043,1.6679590069209524,-1.6267309110837687,0.5697290342527097,3.4866039276123217,30.560878339242215,-6.308502432834061,1.0982299726682383,3,1.0050029754638672,2.3050003051757812,1.2599992752075195,-0.6000003814697266,3.720001220703125,0,0.028856821050113002,-1.0560725006595506,61.56000137329102,-2.551721869985004,63.09000015258789,1.37623268760835,63.90999984741211,0.028856821050113002
7341,2021-03-16,64.01000213623047,64.19999694824219,63.1500015258789,63.2400016784668,7375800.0,0.014904113619068182,-1.2105149034079092,1.0694432670707412,51.269049294183716,42.582397637992365,-0.43516773611934667,-0.3398240608017886,0.34351253543781013,-2.5521059142293865,7.316836254131149,1.1299972534179688,-1.3651081093353739,0.4510015487670884,-1.6819772300847404,2.5839803276189173,-0.6154878406588296,1.5174909381930064,2.4452694473266803,76.13291275641151,37.37870148006313,1.0664893894259153,3,0.06500053405761719,1.0649986267089844,0.8099985122680664,-1.0500011444091797,1.6299972534179688,1,0.020153114708258757,1.82609092266099,63.06999969482422,-1.0560725006595506,61.56000137329102,-2.551721869985004,63.09000015258789,0.020153114708258757
7342,2021-03-17,64.41999816894531,64.63999938964844,63.45000076293945,63.97000122070313,7853700.0,0.006405186986906619,1.674156051228419,0.5844112736622465,57.20600665262209,45.715262646262254,-0.6519186820375182,-0.8467915051830843,0.07109111826136427,-2.924952109441165,7.513765909168082,1.1899986267089844,-0.9736034225817463,0.8949975967407227,-1.1546039083167443,2.9445991017981896,-0.12980315578801083,1.9197983492694561,1.9359680165100315,93.01582918863147,48.5734454402442,1.0248007525287317,3,-0.34499549865722656,0.4350013732910156,0.40000247955322266,-1.4599971771240234,1.0600051879882955,2,0.020956201684151354,-1.2105149034079092,64.01000213623047,1.82609092266099,63.06999969482422,-1.0560725006595506,61.56000137329102,0.020956201684151354
7343,2021-03-18,64.08000183105469,64.98000335693361,63.61999893188477,63.61999893188477,7442600.0,-0.005277807320002825,-4.913025450504828,1.0222355973008719,63.06044704144942,48.40889633947634,-0.19966677457515658,-0.6296503452375362,0.5510939660848919,-2.5567507174721555,7.6098552549990925,1.3600044250488352,-0.6862406943682942,0.6125013351440458,-1.2953208893446373,2.520323559632722,-0.34140977710029574,1.5664124473883874,2.178645064260891,74.21200306487248,23.18981058878211,0.9539111122443387,3,-0.0049991607666015625,0.7749977111816406,1.082498550415039,-1.1200008392333984,1.6800003051757812,3,0.04353933888583694,1.674156051228419,64.41999816894531,-1.2105149034079092,64.01000213623047,1.82609092266099,63.06999969482422,0.04353933888583694
7344,2021-03-19,64.45999908447266,64.65000152587889,63.59000015258789,64.26000213623047,15230300.0,0.005930044359546471,2.655165609955143,0.4347732342624065,60.43842799211257,49.602640464113776,-0.675816738924155,-1.056739166552667,0.2555414840887238,-2.9079630097430282,7.74348330593625,1.0600013732910014,-0.3351788490738983,0.9879987716674776,-0.9291877612768928,2.905185304611841,0.029405505195299497,1.9465920381396629,1.7032749065059534,83.27962917760846,29.306448771217745,0.9585932664721818,3,-0.3849964141845703,-0.13000106811523438,1.1350011825561523,-1.4999980926513672,0.20999908447265625,4,0.02311507733372653,-4.913025450504828,64.08000183105469,1.674156051228419,64.41999816894531,-1.2105149034079092,64.01000213623047,0.02311507733372653
7345,2021-03-22,65.52999877929689,65.66000366210939,63.86000061035156,64.05000305175781,6769200.0,0.016599437015536234,1.0689624933133217,7.400091554131452,62.47526581109073,51.50355371928703,-1.814334717613491,-2.1237893726529364,-0.7342144863065556,-3.929410754106698,8.566278892646064,1.8000030517578267,-0.02522229801873266,1.9869985580444478,-0.1249530726024517,4.09895018869134,0.931022742720998,3.0429743733678976,0.5398097654314853,94.82052700529806,39.532150881839115,1.0559758153234473,3,-1.9549961090087962,-1.2000007629394673,0.12750148773191938,-2.5699977874756,-1.0899963378906392,0,0.0129711352045625,2.655165609955143,64.45999908447266,-4.913025450504828,64.08000183105469,1.674156051228419,64.41999816894531,0.0129711352045625
7346,2021-03-23,64.5,65.45999908447266,64.27999877929689,65.33999633789061,6572100.0,-0.01571797342413961,1.1851820455219506,-0.5675667316197925,58.04968727868938,53.250679391880745,-0.8467282897526331,-1.0848281495170724,0.34895005965304904,-2.857154853266998,9.246771845920557,1.25,0.07868678476056346,0.9159997940063462,-1.2385583170915595,3.070557905104245,-0.16127926154260308,1.9932788495552956,1.4782124074031486,47.51121536785858,-7.768184942690809,1.0772790555489509,3,-0.924997329711907,-0.47499847412109375,1.5924997329711914,-1.539999008178711,-0.6599998474121094,1,0.035503890163214535,1.0689624933133217,65.52999877929689,2.655165609955143,64.45999908447266,-4.913025450504828,64.08000183105469,0.035503890163214535
7347,2021-03-24,64.34999847412111,65.05999755859375,64.0,64.36000061035156,7472800.0,-0.0023256050523858818,-1.9859124660169136,0.011907356948212166,55.31309321949558,54.67176265295713,-0.7015218302389385,-0.9322162885302845,0.5685566661030634,-2.6447418791961965,9.931758134128442,1.05999755859375,0.028740772076282894,0.7339982986450337,-1.4472843165741551,2.9152809138642226,-0.3566430089645536,1.8246396062546282,1.538449718703319,36.71483251296025,-17.417718801828777,1.0906413076095927,3,-0.7749958038330149,-0.3249969482422017,1.8000020980834819,-1.389997482299819,-0.8799972534179759,2,0.02004663474927848,1.1851820455219506,64.5,1.0689624933133217,65.52999877929689,2.655165609955143,64.45999908447266,0.02004663474927848
7348,2021-03-25,63.9900016784668,64.87999725341797,63.540000915527344,64.77999877929689,7391000.0,-0.005594355931478168,1.707079581228494,78.98283752871775,46.68768564592246,55.744895200017275,-0.2239889503442214,-0.5035249229855054,1.0092726470212767,-2.220759588566324,10.335685819406649,1.339996337890625,0.04116081461440757,0.3140014648437486,-1.8374275843758454,2.4654305140633426,-0.761713059766052,1.3897159894535491,1.8104775840704832,21.22642358199595,-26.493089841663238,1.0757145246097972,3,-0.22500038146971235,0.034999847412109375,2.009998321533203,-1.0300006866455078,1.8100013732910156,3,0.023284913883167002,-1.9859124660169136,64.34999847412111,1.1851820455219506,64.5,1.0689624933133217,65.52999877929689,0.023284913883167002
7349,2021-03-26,65.23999786376953,65.29000091552734,63.9000015258789,64.02999877929689,6017100.0,0.01953424210837884,1.1221280684895714,-1.5316500316282566,52.30479159803429,56.311606059288906,-1.002505780908237,-1.5295064031478773,-0.12640652648448736,-3.3927845460139636,10.182377411819338,1.3899993896484446,0.1511597224051613,1.3719978332519531,-0.6022955412025937,3.346291207706493,0.38485114602468684,2.3591445204792265,0.4742718470863423,80.18843140571357,32.3089901454089,0.9871466872272715,3,-0.8349952697753906,-1.214996337890625,0.7600021362304688,-2.279996871948242,0.40000152587890625,4,0.0079706359516869,1.707079581228494,63.9900016784668,-1.9859124660169136,64.34999847412111,1.1851820455219506,64.5,0.0079706359516869
7350,2021-03-29,66.19000244140625,66.44000244140625,64.87999725341797,65.0,7902600.0,0.014561689281787915,-1.1818133316260657,0.9834738362012008,58.33334472730354,57.09652777408,-1.6353724704990356,-2.303860734017711,-0.9764226188109149,-4.264569558876204,10.249174251297307,1.5600051879882812,0.35600334185556903,2.135502243041998,0.02147414284819149,4.249530343235811,1.0784881929450876,3.192516293138901,-4.700000762939453,91.37931488073157,41.73052543808248,1.0570140500969056,3,-1.2450008392333984,-2.1650009155273438,-0.34000205993652344,-3.230001449584961,0.31999969482421875,0,-0.022964257688409928,1.1221280684895714,65.23999786376953,1.707079581228494,63.9900016784668,-1.9859124660169136,64.34999847412111,-0.022964257688409928
7351,2021-03-30,65.5,66.48999786376953,65.12999725341797,66.48999786376953,5608100.0,-0.010424571928624227,1.7474819090481732,-0.8319292711699235,56.95538802317389,57.068681259696874,-0.7954354463351763,-1.4943657958788208,-0.22236931124373882,-3.5043559761052094,11.035636444517928,1.3600006103515625,0.7659454486927118,1.3209997177123967,-0.8270361257516043,3.4690355611764048,0.24698179598038905,2.395017639444397,-3.910998306274415,66.44071566380974,14.129512775998037,1.0740179217320036,3,-0.4850006103515625,-1.4749984741210938,0.16749954223632812,-2.539999008178711,1.0400009155273438,1,-0.016183168833492356,-1.1818133316260657,66.19000244140625,1.1221280684895714,65.23999786376953,1.707079581228494,63.9900016784668,-0.016183168833492356
7352,2021-03-31,64.62999725341797,65.33999633789061,64.45999908447266,65.33999633789061,8817200.0,-0.013282484680641748,1.4788686990254296,0.7171723399172181,56.707309171130156,56.36277705188362,0.12012024109071717,-0.5020364965729129,0.5823256276384825,-2.5850941026929775,11.550424288967488,1.0400009155273438,0.9495476453311156,0.35699710845946697,-1.689895910902024,2.403890127820951,-0.6664494012212714,1.3804436181402124,-2.8449557128906235,36.94906662666618,-20.80541703055698,1.023446509680743,3,0.38500213623046875,-0.6049957275390625,1.017502784729004,-1.6699962615966797,1.910003662109375,2,-0.01222338131521894,1.7474819090481732,65.5,-1.1818133316260657,66.19000244140625,1.1221280684895714,65.23999786376953,-0.01222338131521894
7353,2021-04-01,66.44000244140625,66.83999633789061,65.43000030517578,65.75,10514200.0,0.028005651630947037,-1.1202918669618775,-0.9718356776738033,70.74830682237288,57.50831914413476,-1.475028779196876,-2.1705090091586214,-1.3029602835287193,-4.330982902014021,12.634237706892327,2.209999084472642,1.0656571937307646,2.006502151489258,-0.1937014357545337,4.206705738733049,0.9064003578673692,3.1066039451111536,-4.466762647949217,86.39474141756521,20.617581212315244,1.100101793621895,4,-1.2500038146972656,-2.3250045776367188,-0.8925037384033203,-3.480001449584961,1.040000915527358,3,-0.044702003485360686,1.4788686990254296,64.62999725341797,1.7474819090481732,65.5,-1.1818133316260657,66.19000244140625,-0.044702003485360686
7354,2021-04-05,66.33999633789061,66.51999664306639,65.52999877929689,66.19999694824219,6071200.0,-0.0015052092089224978,2.9599914550782365,0.2028969482529648,65.79707591648494,57.87740915584523,-1.2072562530215833,-2.03961024625886,-1.2483889850640253,-4.157849392991132,13.642264240671597,0.9899978637695028,1.076644900250784,1.820496368408186,-0.5390879075166737,4.180080644333046,0.6407042304457491,3.000288506370616,-4.074751151767565,78.99157239438233,8.397931513425846,1.1797921379624317,4,-1.1499977111816264,-2.2249984741210795,-0.927497863769517,-3.3799953460693217,0.8800048828125,0,-0.008139784684075724,-1.1202918669618775,66.44000244140625,1.4788686990254296,64.62999725341797,1.7474819090481732,65.5,-0.008139784684075724
7355,2021-04-06,66.23000335693361,66.51000213623047,65.76999664306639,66.0,5708300.0,-0.001658019099017971,-1.144912152674072,1.6428882833790148,61.65967438822578,58.27851883468261,-1.10357842283004,-1.9110337519543634,-1.184756158104122,-3.9743068561977424,13.614929022611976,0.7400054931640767,1.0532290133584894,1.6365032196045064,-0.8432867275587768,4.11629316676779,0.3966082460228648,2.876398193186148,-3.6902731017045056,74.37001323925976,4.292110555610279,1.2398949735816434,4,-1.0400047302246236,-2.065004348754897,-1.5450038909912251,-3.270002365112319,1.2199935913085795,1,-0.008908409140574225,2.9599914550782365,66.33999633789061,-1.1202918669618775,66.44000244140625,1.4788686990254296,64.62999725341797,-0.008908409140574225
7356,2021-04-07,65.59999847412111,66.33000183105469,65.22000122070311,66.08000183105469,5188700.0,-0.009512378844633518,1.2652996084110184,-2.0869406574449947,56.057493016836425,58.361229923276035,-0.33651809203975347,-1.2448285331091853,-0.6487182901105513,-3.2987375942121844,13.412888112282323,1.1100006103515767,1.0350676627413833,0.9429985046386804,-1.5731562197324678,3.4591532290098357,-0.3150788575468937,2.2010758668242545,-2.8022522539323163,47.89918929575567,-18.480897880403937,1.2580773621855776,4,-0.4099998474121236,-1.434999465942397,-1.1999988555908345,-2.639997482299819,3.3100051879882812,2,0.013872007367017769,-1.144912152674072,66.23000335693361,2.9599914550782365,66.33999633789061,-1.1202918669618775,66.44000244140625,0.013872007367017769
7357,2021-04-08,65.01999664306639,66.25,64.83000183105469,66.09999847412111,6778500.0,-0.008841491532709744,1.0579610791685095,2.2499880791545404,54.709387661493686,59.2525301472284,0.3894750883030582,-0.6086084170889023,-0.12429296086777697,-2.6677785631156468,13.58164154661278,1.4199981689453125,0.8889378080817352,0.3074968338012525,-2.1881653858352195,2.8031590534377244,-0.9403342760169835,1.5553279436194885,-1.979715415815491,9.452504042450794,-53.626202871835744,1.2478311098182369,4,0.3500022888183594,-0.8549976348876811,-0.6199970245361186,-2.059995651245103,3.510002136230497,3,0.02337748924850258,1.2652996084110184,65.59999847412111,-1.144912152674072,66.23000335693361,2.9599914550782365,66.33999633789061,0.02337748924850258
7358,2021-04-09,65.11000061035156,65.25,64.23999786376953,64.81999969482422,5848300.0,0.0013842505680099482,2.543869042042002,-0.2685189109764125,53.35397491516348,59.369106071353855,0.5308779494286853,-0.568675996755772,-0.23064338593717082,-2.7038685933288633,14.006580077907799,1.0100021362304688,0.8674948513845067,0.2965007781982365,-2.083505800848471,2.676507357244944,-0.8935025113251243,1.4865040677215902,-1.8417364764622803,38.158035630630266,-21.441499266419058,1.1900032895233537,4,0.4299964904785156,-0.9450016021728516,-0.7700004577636719,-2.1499996185302734,3.9599990844726562,4,0.02196283661143794,1.0579610791685095,65.01999664306639,1.2652996084110184,65.59999847412111,-1.144912152674072,66.23000335693361,0.02196283661143794
7359,2021-04-12,64.66000366210939,65.11000061035156,64.34999847412111,65.05999755859375,4909100.0,-0.006911333804697106,2.040008544921818,-1.3792849438319996,45.20400395348349,57.910290429818296,0.9945368822968561,0.13225397228676172,0.22323150737923925,-2.211767043844773,14.66580094240269,0.7600021362304545,0.8904649235504962,-0.30849628448484623,-2.1359971316480397,1.5190045626783473,-1.2222467080664359,0.6052541390967434,-1.177435595980029,18.502423252469253,-35.128254214465855,0.913750423581596,4,0.8799934387206889,-0.4950046539306783,-0.4900035858154439,-1.7000026702881001,4.189994812011719,0,0.04361273639204466,2.543869042042002,65.11000061035156,1.0579610791685095,65.01999664306639,1.2652996084110184,65.59999847412111,0.04361273639204466
7360,2021-04-13,64.88999938964844,65.22000122070311,64.15000152587889,64.44999694824219,6143400.0,0.0035570014616905787,-1.057705004621626,-1.1000228885328842,52.357913109900956,57.39945988389908,0.6266410321756837,0.04806337130105476,-0.02979257819200143,-2.4058768763398746,15.664467435231867,1.0699996948242188,1.06523615583545,-0.16950054168701456,-1.7655546287751918,1.4265535454011626,-0.9675275852311103,0.6285265018570811,-1.2059856272134013,33.94485138431538,-19.61471964693547,0.7980270435440893,4,0.6049995422363139,-0.7250003814697266,-0.6674995422363281,-1.9299983978271484,3.6100006103515625,1,0.03590694795762883,2.040008544921818,64.66000366210939,2.543869042042002,65.11000061035156,1.0579610791685095,65.01999664306639,0.03590694795762883
7361,2021-04-14,65.30000305175781,66.16999816894531,64.83000183105469,64.97000122070311,5654100.0,0.006318441454243207,-3.393426220076544,0.7500000000000323,55.56859914529446,57.27293654769512,0.20705881092656853,-0.2744106119559149,-0.4424161542656435,-2.77533013062569,16.37478149380061,1.339996337890625,1.096333097764699,0.1760030746459904,-1.3439198522937374,1.6959260015857112,-0.5839583888238735,0.9359645381158543,-1.4266303347954405,54.7620172133801,-0.8899528393394505,0.7599614634698614,4,0.19499588012693891,-1.1350040435791016,-0.6000022888183594,-2.3400020599365234,4.0499954223632955,2,0.03292486670759054,-1.057705004621626,64.88999938964844,2.040008544921818,64.66000366210939,2.543869042042002,65.11000061035156,0.03292486670759054
7362,2021-04-15,65.76999664306639,66.37999725341797,64.69999694824219,64.69999694824219,5635000.0,0.007197451291633961,-2.140188381926173,3.242405326674807,60.30088386954628,56.11211177515883,-0.09411747798640135,-0.6725626542117453,-0.9105894081750989,-3.200510953018508,16.927655237051813,1.6800003051757812,0.9799591533642058,0.5784967422485181,-0.9296464483385023,2.0866399328355456,-0.1755748530449921,1.3325683375420283,-1.718626508848331,72.64566013206016,12.116982206933756,0.754071595293513,4,-0.43499755859375,-1.604997634887681,-1.069995880126939,-2.809995651245103,2.980003356933608,3,0.047742240828805294,-3.393426220076544,65.30000305175781,-1.057705004621626,64.88999938964844,2.040008544921818,64.66000366210939,0.047742240828805294
7363,2021-04-16,66.87000274658203,67.08999633789061,65.86000061035156,66.01999664306639,7715600.0,0.016725044239934705,-1.1025600897270125,0.7943984541559059,59.59953414976941,55.423496023301546,-1.2591238704066967,-1.6367487453310048,-1.976290324301445,-4.244541720244214,17.480801698172854,1.3199996948242188,0.9553926101892642,1.5390027999877987,-0.050210446904117134,3.1282160468797144,0.7443961765418408,2.3336094234337565,-2.651315040143615,92.51721158113041,33.05121868167094,0.7946066234459561,4,-1.2500038146972798,-2.5800037384033203,-2.170001983642578,-3.910001754760742,0.55999755859375,4,0.02482422557997732,-2.140188381926173,65.76999664306639,-3.393426220076544,65.30000305175781,-1.057705004621626,64.88999938964844,0.02482422557997732
7364,2021-04-19,65.94999694824219,67.0,65.58999633789061,66.69999694824219,7204100.0,-0.013758124129684912,1.0888848701313592,-0.8823466053925821,48.5815315022834,53.97036903597461,-0.4472951309012956,-0.631784504731101,-1.0741944315691967,-3.2650391771357477,17.994008202901053,1.4100036621093892,0.9826052460135912,0.544497108459467,-1.0121595070902316,2.1011537240091727,-0.23383119931538943,1.3228254162343234,-1.501604551287599,61.22444213197886,5.555873214425276,0.7783283077748522,4,-0.3299980163574361,-1.6599979400634766,-1.1849956512451172,-2.9899959564208984,0.28000640869142046,0,0.04730861093186434,-1.1025600897270125,66.87000274658203,-2.140188381926173,65.76999664306639,-3.393426220076544,65.30000305175781,0.04730861093186434
7365,2021-04-20,66.37999725341797,66.61000061035156,65.30999755859375,65.80000305175781,4989400.0,0.00652009590710434,1.5000036679749111,-0.7733256022135416,55.36582393074759,53.89351691529808,-0.9541168611919062,-1.0486023861221838,-1.602262908639986,-3.628925491831552,17.88381450615631,1.3000030517578125,0.6744101463713861,0.9319974899292021,-0.6842440561100176,2.548239035968429,0.12387671690959223,1.740118262948812,-1.7202765411884968,70.29291774936038,15.326548412805906,0.8081207730196133,4,-0.7599983215332173,-1.8999996185302734,-1.6549959182739258,-3.4199962615966797,-0.02999877929686079,1,0.037210022942204324,1.0888848701313592,65.94999694824219,-1.1025600897270125,66.87000274658203,-2.140188381926173,65.76999664306639,0.037210022942204324
7366,2021-04-21,66.79000091552734,66.91000366210939,66.37999725341797,66.54000091552734,5581000.0,0.006176614629014088,1.1632672126552435,0.43103879191276095,63.95347461803844,54.920637688247496,-1.3159534803452004,-1.34732658379707,-2.0917959050604225,-3.975507993163788,17.840092103893358,0.5300064086914205,0.47003037920633517,1.2275011062622099,-0.4299022415761158,2.8849044541005284,0.39879943234305415,2.0562027801813656,-1.935858153244979,87.44788707216375,28.954818056543324,0.82870167391916,4,-1.1700019836425923,-1.6700019836425923,-2.064999580383301,-3.8299999237060547,-0.8899993896484517,2,0.02560262106651834,1.5000036679749111,66.37999725341797,1.0888848701313592,65.94999694824219,-1.1025600897270125,66.87000274658203,0.02560262106651834
7367,2021-04-22,65.63999938964844,66.51000213623047,65.52999877929689,66.48000335693361,6488700.0,-0.01721816903900586,1.1777815453735963,-3.360015869140682,44.350274571332506,53.92022653893295,-0.07683583356789825,-0.1008993673308538,-1.0147272061824424,-2.756153283586798,17.73764059265007,1.2600021362304545,0.3003491181847977,0.012999534606933594,-1.5430294464451748,1.569028515659042,-0.7650149559191277,0.7910140251329949,-0.6069883413174182,18.539441425069157,-34.919605334424105,0.7780144905260572,4,-0.020000457763686086,-0.37000083923339844,-1.064997673034668,-2.6799983978271484,0.470001220703125,3,0.056520400959323425,1.1632672126552435,66.79000091552734,1.5000036679749111,66.37999725341797,1.0888848701313592,65.94999694824219,0.056520400959323425
7368,2021-04-23,65.48000335693361,65.69999694824219,64.87999725341797,65.5,5463300.0,-0.00243747766914304,2.9048484077821577,0.023805415028002406,43.97764610970735,53.78396455629116,0.15775410364544484,0.18598276102568434,-0.9307044371693394,-2.5354929184119683,17.800763331106108,0.8199996948242188,0.23104334705664087,-0.2214965820312358,-1.5773155493100433,1.1343223852475717,-0.8994060656706466,0.45641290160817505,1.6099929809570028,28.302138027084982,-21.0214252832923,0.6779094836394043,4,0.13999557495114345,-0.16500473022462359,-1.015002250671401,-2.520002365112319,-0.1600036621093892,4,0.049938858818340925,1.1777815453735963,65.63999938964844,1.1632672126552435,66.79000091552734,1.5000036679749111,66.37999725341797,0.049938858818340925
7369,2021-04-26,65.76000213623047,65.87999725341797,65.04000091552734,65.44999694824219,6868400.0,0.004276095982625128,2.054557560792909,-15.502861503254055,46.78522300545423,53.16477676690819,0.05609861328879617,-0.05592862381689656,-1.2730611546574266,-2.762802275158741,17.664436961332413,0.839996337890625,0.2271062380836213,0.03250198364257528,-1.305885279302359,1.3708892465875095,-0.6366916478298918,0.7016956151150424,1.2857942199706827,43.34985737211378,-2.689606221805313,0.6691936314724675,4,0.1349945068359375,-0.4450035095214844,-1.2950010299682617,-2.115001678466797,0.26999664306642046,0,0.025395348459473777,2.9048484077821577,65.48000335693361,1.1777815453735963,65.63999938964844,1.1632672126552435,66.79000091552734,0.025395348459473777
7370,2021-04-27,64.66999816894531,66.0,64.62000274658203,65.94000244140625,7278300.0,-0.01657548558205746,-1.0146017107725207,-4.096719415253611,44.01545121859006,51.88109366394102,1.2422493473297749,0.9637749572365379,-0.2583996542173992,-1.6330975209011669,16.753320109050517,1.3799972534179688,0.2104352454323788,-0.9815017700195341,-2.3805588690758412,0.41755532903677306,-1.6810303195476877,-0.2819732204913805,2.3324822052001792,2.183205343905635,-41.81907630364949,0.6995285495281532,4,1.1850013732910156,0.6450004577636719,-0.4674978256225586,-0.17999839782714844,1.8100051879882955,1,0.024122548819514478,2.054557560792909,65.76000213623047,2.9048484077821577,65.48000335693361,1.1777815453735963,65.63999938964844,0.024122548819514478
7371,2021-04-28,64.44000244140625,64.69999694824219,63.86000061035156,64.69000244140625,7861300.0,-0.003556451740391542,5.222448287555103,0.19684973147024545,46.091686331364365,50.302293937476364,1.494597940314918,1.1702878748534147,-0.040595225387988876,-1.3644950756914085,15.97844450325503,0.839996337890625,0.32053777445210585,-1.1584976196289034,-2.658396413012383,0.34140117375457635,-1.9084470163206504,-0.4085482229371564,2.467178827636701,21.88684894671231,-25.391648310315258,0.7499493966917423,4,1.0349960327148438,0.8749961853027344,-0.4875020980834961,0.08999824523925781,2.9899978637695312,2,0.029639912482181785,-1.0146017107725207,64.66999816894531,2.054557560792909,65.76000213623047,2.9048484077821577,65.48000335693361,0.029639912482181785
7372,2021-04-29,63.84000015258789,64.62999725341797,63.33000183105469,64.62999725341797,9238800.0,-0.00931102213045265,2.2911397294935125,3.1599884033203125,41.9924350696049,48.345949595235865,2.0026384951617047,1.800377261540433,0.5303210987769944,-0.7246719727541375,15.870625311102316,1.2999954223632812,0.3260614094604364,-1.7190000534057646,-3.361153794720977,-0.07684631209055226,-2.5400769240633707,-0.8979231827481584,2.8843502769335743,19.101073830873066,-28.119462977840723,0.8210768706576054,4,1.3250007629394531,1.3699989318847656,-0.03999805450439453,1.5349998474121094,3.579998016357422,3,0.03226819186038954,5.222448287555103,64.44000244140625,-1.0146017107725207,64.66999816894531,2.054557560792909,65.76000213623047,0.03226819186038954
7373,2021-04-30,63.47000122070313,64.09999847412111,61.95000076293945,62.459999084472656,12993900.0,-0.005795722603389786,-1.1182256197477551,-1.2784884085893866,42.42037250854288,47.661376373709146,2.0558193326303993,2.041111469984223,0.862143869355684,-0.32777650000715397,15.255962772985903,2.149997711181655,0.2554857361002263,-1.9404989242553583,-3.773292810059438,-0.10770503845127166,-2.856895867157398,-1.0241019813533185,2.982801320940986,37.53088257040961,-12.771971889887276,0.9163969429020431,4,0.960000991821282,1.049997329711907,0.330000877380364,1.904998779296868,4.040000915527337,4,0.0415944436564355,2.2911397294935125,63.84000015258789,5.222448287555103,64.44000244140625,-1.0146017107725207,64.66999816894531,0.0415944436564355
7374,2021-05-03,65.80000305175781,65.90000152587889,63.77000045776367,63.91999816894531,9500200.0,0.0367102849573393,1.0480761471591677,1.8613870360997882,54.57287711399146,47.57327117184735,-0.3326816878488472,-0.34932987934745086,-1.452021776082546,-2.605403872965887,14.092601441553205,2.43000030517576,0.14956580046224133,0.41650257110595135,-1.374060615011203,2.2070657572231056,-0.4787790219526329,1.3117841641645356,0.20251931201583773,95.06180281684834,40.926300577719374,0.8952815930585782,5,-1.3700008392333984,-1.2800045013427734,-1.9050016403198171,-0.4250030517578125,2.8499984741210795,0,-0.007294883505644001,-1.1182256197477551,63.47000122070313,2.2911397294935125,63.84000015258789,5.222448287555103,64.44000244140625,-0.007294883505644001
7375,2021-05-04,65.63999938964844,66.62999725341797,65.37000274658203,65.79000091552734,9933300.0,-0.0024316664846278924,-2.6521854509669502,-0.07978783845204857,51.752556237218826,46.217613573978504,-0.3226116405952837,-0.2485368004513191,-1.269332748694481,-2.3988532224993833,12.73709565311732,1.2599945068359375,-0.04392307166962439,0.285999107360837,-1.4648426645163966,2.0368408792380635,-0.5894217785777727,1.1614199932994467,-3.6899986267089844,78.84618362890467,23.76588482895182,0.8754208859386138,5,-1.3500003814697266,-1.1200008392333984,-1.424997329711914,-0.2649993896484375,3.6500015258789062,1,0.005941489842700376,1.0480761471591677,65.80000305175781,-1.1182256197477551,63.47000122070313,2.2911397294935125,63.84000015258789,0.005941489842700376
7376,2021-05-05,66.51000213623047,67.0,65.51999664306639,65.73999786376953,6911200.0,0.01325415531187879,-1.4462729668721839,-5.133309597680688,53.66338578216245,47.25240370851516,-1.3818224675402035,-1.1034428911360123,-2.0922105830709086,-3.2111889252872103,11.891088843353117,1.480003356933608,-0.04042627462675341,1.110501670837408,-0.7130456336675337,2.9340489753423498,0.19872801858493006,2.022275323089886,-4.466401443481445,90.29707053867311,35.892118899340865,0.9117736522524712,5,-2.035001754760742,-1.9900035858154297,-2.02500057220459,-1.1350021362304688,2.2599945068359233,2,-0.00045104162281361937,-2.6521854509669502,65.63999938964844,1.0480761471591677,65.80000305175781,-1.1182256197477551,63.47000122070313,-0.00045104162281361937
7377,2021-05-06,66.54000091552734,66.68000030517578,65.13999938964844,66.04000091552734,7478800.0,0.0004510416228138414,2.9487264759967133,0.6493470463507917,48.17275017700505,47.71852638265935,-1.4200653767385205,-1.0685111639821088,-2.0747313464014354,-3.1768529441609843,11.245415683470416,1.5400009155273438,-0.14203790270786953,1.0645002365112362,-0.818190455141746,2.9471909281642183,0.12315489068474506,2.0058455823377273,-4.298144250488278,90.89110586201974,39.60074514347422,0.9413453458264918,5,-2.065000534057617,-2.0200023651123047,-2.020000457763672,-1.1650009155273438,1.6100006103515483,3,0.013375403928507446,-1.4462729668721839,66.51000213623047,-2.6521854509669502,65.63999938964844,1.0480761471591677,65.80000305175781,0.013375403928507446
7378,2021-05-07,66.54000091552734,67.54000091552734,66.30000305175781,66.47000122070311,5849300.0,0.0,-5.048828597480415,0.13999938964846592,53.63750535044852,48.47989108765872,-1.4012485515284823,-1.007543408548571,-1.9966156082143414,-3.1168148216651588,11.262904949214944,1.2399978637695312,-0.36567056682511634,0.9930002212524442,-0.9392096154383864,2.925210057943268,0.02689530290703601,1.9591051395978525,-4.107818517089839,73.4748042817695,22.47271294938335,0.9661049183454118,5,-1.7950000762939453,-1.7950000762939453,-2.020000457763672,-1.1650009155273438,1.549995422363267,4,0.013225086283589427,2.9487264759967133,66.54000091552734,-1.4462729668721839,66.51000213623047,-2.6521854509669502,65.63999938964844,0.013225086283589427
7379,2021-05-10,67.48000335693361,68.40000152587889,66.76999664306639,66.95999908447266,8646700.0,0.014126877494329948,-2.622196226031115,7.428664850134934,56.38053816374335,49.8537896371202,-2.315064619890819,-1.8186914694095009,-2.8011581329843267,-3.9760138057706627,11.46477374279855,1.8600006103515483,-0.30289200106187764,1.7920026779174947,-0.2745699332385385,3.858575289073528,0.7587163723394781,2.8252889834955113,-4.74135184747071,71.77921576428538,22.258202172495018,1.033286305578018,5,-2.3050022125244283,-2.3050022125244283,-2.82750511169435,-2.105003356933608,-0.15000152587892046,0,0.00044455805875087684,-5.048828597480415,66.54000091552734,2.9487264759967133,66.54000091552734,-1.4462729668721839,66.51000213623047,0.00044455805875087684
7380,2021-05-11,67.22000122070311,68.08000183105469,66.77999877929689,67.06999969482422,6412000.0,-0.0038530249451118603,-2.5616358182750285,0.28846210276119605,52.53836986941761,50.570087808015,-1.8498350023184145,-1.4494978191904266,-2.440096555277549,-3.6293532507800847,11.851176471115519,1.3000030517577983,-0.22476951551198,1.4155004501342603,-0.7231024077032515,3.554103307971772,0.3461990212154973,2.4848018790530233,-4.0284417099269305,63.80369533928535,18.29199377342004,1.0693014289187568,5,-2.045000076293931,-2.045000076293931,-2.567502975463853,-1.8450012207031108,0.0,1,0.021273434680262326,-2.622196226031115,67.48000335693361,-5.048828597480415,66.54000091552734,2.9487264759967133,66.54000091552734,0.021273434680262326
7381,2021-05-12,67.44999694824219,67.94999694824219,66.70999908447266,66.75,8286300.0,0.0034215370925676503,-2.1794866778825464,4.666598850516692,61.98673395352031,52.79167657289449,-1.7969278204760712,-1.5917737950874198,-2.5820074761395233,-3.7626494425664276,11.570985359253605,1.2399978637695312,-0.18086617344478384,1.537996482849124,-0.7073130799867897,3.7833060456850305,0.4153417014311742,2.6606512642670737,-3.841762076257787,70.8587743830378,21.029140208016614,1.1226547814179546,5,-2.274995803833008,-2.274995803833008,-2.77249813079834,-2.0749969482421875,-0.839996337890625,2,0.027279526323731096,-2.5616358182750285,67.22000122070311,-2.622196226031115,67.48000335693361,-5.048828597480415,66.54000091552734,0.027279526323731096
7382,2021-05-13,68.91000366210939,68.98000335693361,67.44000244140625,67.75,7186800.0,0.021645763972199195,1.369226615960626,1.6571553133515189,69.37850272718094,55.78702437496539,-2.7514695983244337,-2.9560349444120533,-3.9267660544812912,-5.118560786467825,11.355129952092469,1.540000915527358,0.021474285159314377,2.84100284576418,0.22841802832242308,5.45358766320593,1.5347104370433016,4.1472952544850585,-4.918427457813429,97.38807138607295,42.98325151542895,1.306292408720876,5,-2.5350017547607564,-3.4450016021728658,-4.2325048446655416,-3.535003662109389,-1.5600051879882812,3,-0.002031737216696472,-2.1794866778825464,67.44999694824219,-2.5616358182750285,67.22000122070311,-2.622196226031115,67.48000335693361,-0.002031737216696472
7383,2021-05-14,68.52999877929689,69.18000030517578,68.38999938964844,68.91000366210939,7079200.0,-0.005514509688256619,-1.393928885189706,-0.3275893820209899,65.47480728362615,56.99834994936925,-1.7636931393196562,-2.57743741316321,-3.4490267465565836,-4.635773152386207,10.7149902065031,0.7900009155273438,0.2336526193817292,2.3779981613159293,-0.43919435025826203,5.195190672890121,0.9694019055288408,3.786594417103018,-4.0395798597371595,73.68416175543999,17.14231932110691,1.4085962557870944,5,-1.3699989318847798,-2.964998245239272,-3.762499809265151,-3.154998779296889,-1.4799957275390767,4,-0.0055449768012078016,1.369226615960626,68.91000366210939,-2.1794866778825464,67.44999694824219,-2.5616358182750285,67.22000122070311,-0.0055449768012078016
7384,2021-05-17,69.06999969482422,69.65000152587889,68.44999694824219,68.48000335693361,6214100.0,0.007879774188620958,-2.692269771590839,-1.5526019916478906,76.19043294002658,59.71366958301455,-2.0015494302033687,-3.026901648306975,-3.9278141206563078,-5.060185491944509,10.395869456516602,1.2000045776367045,0.5773782776313965,2.7619989395141573,-0.3393052716190965,5.863303150647411,1.2113468339475304,4.312651045080784,-4.0168310089905646,80.27206294504803,16.157988121510556,1.5506521055666251,5,-1.6749992370605469,-3.269998550415039,-4.217501640319824,-3.6949996948242188,-2.4199981689453267,0,-0.014188553080405564,-1.393928885189706,68.52999877929689,1.369226615960626,68.91000366210939,-2.1794866778825464,67.44999694824219,-0.014188553080405564
7385,2021-05-18,68.84999847412111,69.87000274658203,68.80000305175781,69.41000366210939,5885200.0,-0.003185192148185245,-2.242442808096315,-0.9491672270211784,76.28119381975216,62.226759364968956,-1.4285524983818192,-2.7535417476282475,-3.652084542511105,-4.700112089934578,10.37402232989431,1.0699996948242188,0.979074403636389,2.4184976577758874,-0.8850073613037921,5.722002676855567,0.7667451482360548,4.07025016731572,-3.1532731906811193,67.72142119037777,-1.66247926294146,1.6517525095398384,5,-1.3449974060058736,-2.9399967193603658,-3.9975004196167134,-3.474998474121108,-1.6699981689453267,1,-0.022076930671795836,-2.692269771590839,69.06999969482422,-1.393928885189706,68.52999877929689,1.369226615960626,68.91000366210939,-0.022076930671795836
7386,2021-05-19,68.5,68.56999969482422,67.55000305175781,68.20999908447266,6174100.0,-0.005083492837732795,3.7441670658788877,-0.5178539801910056,78.6240127618672,65.6102329855092,-0.8566758111769985,-2.391478223078991,-3.2357358579562714,-4.216722151678766,9.751930319999044,1.2999954223632955,1.0984251969258025,1.982999229431158,-1.445715503246177,5.411713962108493,0.2686418630924976,3.6973565957698185,-2.1355503224572914,43.621293229305664,-30.79607669938305,1.7143573663386658,5,-0.4149971008300781,-2.589998245239258,-3.6700010299682617,-3.125,-0.6200027465820312,2,-0.01868611356637795,-2.242442808096315,68.84999847412111,-2.692269771590839,69.06999969482422,-1.393928885189706,68.52999877929689,-0.01868611356637795
7387,2021-05-20,69.34999847412111,69.98000335693361,68.37000274658203,68.66000366210939,6540900.0,0.012408736848483315,-1.5354407338655558,2.3792849438320487,84.10664136521602,68.99569254270558,-1.4149559591816399,-3.108664678555286,-3.9945990766939445,-4.922082407483515,10.18633968181585,1.6100006103515767,1.3068615660773304,2.647497749328622,-0.9772691707055969,6.272264669362848,0.8351142893115053,4.459881209345738,-2.4246603055321145,74.07387639126559,-4.802453538870267,1.8123834600171123,5,-1.004997253417983,-3.3849964141845845,-4.51999950408937,-3.974998474121108,-1.6500015258789205,3,-0.039509703302906485,3.7441670658788877,68.5,-2.242442808096315,68.84999847412111,-2.692269771590839,69.06999969482422,-0.039509703302906485
7388,2021-05-21,68.75,70.11000061035156,68.70999908447266,69.76999664306639,6478700.0,-0.008651744590088328,-1.5454608507480285,-1.478267119273744,71.407769785447,70.6653849451171,-0.5235595109705713,-2.3727789838105195,-3.282123284874629,-4.1765921895004965,11.228304013672826,1.4000015258789062,1.4314972210035535,1.8839994430541935,-1.8030490665262562,5.571047952634643,0.040475188263968676,3.7275236978444184,-1.2748220975089737,46.87492549412298,-28.716680022313653,1.8435242547902242,5,-0.3400001525878906,-2.719999313354492,-4.000000953674316,-3.375,-0.8199996948242188,4,-0.020363658558238407,-1.5354407338655558,69.34999847412111,3.7441670658788877,68.5,-2.242442808096315,68.84999847412111,-0.020363658558238407
7389,2021-05-24,67.43000030517578,69.23999786376953,67.37999725341797,69.09999847412111,7005100.0,-0.01919999556107954,-1.1016905318149295,1.63725849520921,61.11800335692902,71.61867755484059,0.8812770289885776,-0.9710379490217207,-1.8133417655700157,-2.71634143378445,11.809764231449165,1.8600006103515625,1.6038473239252795,0.48049983978270916,-3.176604864823787,4.137604544389205,-1.348052512520539,2.3090521920859572,2.6800003051757812,1.8316113652686914,-70.31836880370426,1.8285523523032485,5,0.9799995422363281,-1.3999996185302734,-2.475001335144043,-2.0550003051757812,1.4300003051757812,0,-0.0056354330668570984,-1.5454608507480285,68.75,-1.5354407338655558,69.34999847412111,3.7441670658788877,68.5,-0.0056354330668570984
7390,2021-05-25,66.23000335693361,67.40000152587889,66.0,67.30000305175781,9357400.0,-0.017796187791950246,1.204732640077883,0.6407190826442366,48.32936386546063,70.10119198950062,2.1524250580480953,0.3708360054025235,-0.5241187100588292,-1.3787734002501395,12.441311151306724,1.4300003051757812,1.7031667948830744,-0.7974973678588668,-4.313725459298951,2.718730723581217,-2.555611413578916,0.9606166778611822,3.8799972534179545,5.596187902121354,-61.603862987416264,1.7581140457200435,5,1.8249969482421733,-0.20000267028810015,-1.2750043869018697,-0.855003356933608,2.899993896484361,1,0.006341509099460296,-1.1016905318149295,67.43000030517578,-1.5454608507480285,68.75,-1.5354407338655558,69.34999847412111,0.006341509099460296
7391,2021-05-26,66.34999847412111,66.40000152587889,65.55000305175781,66.19000244140625,5932600.0,0.0018117939167361374,5.53839607969778,-0.1495290451845825,48.87838008250923,67.82340058453711,2.0785698454121757,0.4229548968812793,-0.5819574417266438,-1.3848100758426511,12.595704798358154,0.8499984741210795,1.7087889233092,-0.7730020523071204,-4.091524001301309,2.5455198966870682,-2.4322630268042076,0.8862589221899668,3.5956021118163903,17.543768655218418,-44.732066342657845,1.6592609744970934,5,1.4800033569335795,-0.31999778747560015,-1.3000001907348775,-0.974998474121108,2.9500045776367045,2,0.01250944762837336,1.204732640077883,66.23000335693361,-1.1016905318149295,67.43000030517578,-1.5454608507480285,68.75,0.01250944762837336
7392,2021-05-27,65.90000152587889,67.12999725341797,65.80999755859375,66.56999969482422,8047700.0,-0.006782169684867889,-2.105859332926435,-4.187592389489965,46.41255873865209,65.70537296842889,2.2983975920032265,1.0911381911519982,-0.0869690015508553,-0.8518537293824835,12.311532320653487,1.3199996948242188,1.7665069586226139,-1.3259990692138786,-4.32828758110827,1.6762894426805133,-2.8271433251610745,0.17514518673331736,3.7818632080078203,7.675409243618432,-50.98686224015012,1.5011442559471948,5,1.9300003051757955,0.12999916076661577,-0.5300025939941406,-0.525001525878892,2.510002136230497,3,0.03004545799231173,5.53839607969778,66.34999847412111,1.204732640077883,66.23000335693361,-1.1016905318149295,67.43000030517578,0.03004545799231173
7393,2021-05-28,66.11000061035156,66.69000244140625,65.80000305175781,66.05000305175781,5937700.0,0.0031866324675304813,-2.17858310626703,-0.08954883964562883,41.63611957010804,61.86600481621571,1.909864275338677,1.1479164179999515,-0.23764798416613075,-0.975073664904869,11.113556842716127,0.8899993896484375,1.727684352964701,-1.24799995422363,-3.744510879189889,1.248510970742629,-2.4962554167067594,0.00025550825949949285,3.3239524226074195,15.176106935728981,-40.099130769425706,1.2482554624831321,5,1.720001220703125,-0.07999992370605469,-0.6650018692016602,-1.0349998474121094,2.25,4,0.024050768767375663,-2.105859332926435,65.90000152587889,5.53839607969778,66.34999847412111,1.204732640077883,66.23000335693361,0.024050768767375663
7394,2021-06-01,65.31999969482422,66.55000305175781,65.12000274658203,66.44000244140625,6573100.0,-0.011949794406803327,1.1343224946907542,-18.667472024415055,39.10548783101945,57.735370817467626,2.360186163253445,2.0027973320014496,0.5914658840818987,-0.13314237034254006,11.379492176047718,1.4300003051757812,1.447647477249177,-2.014000701904294,-4.581787519862843,0.5537861160542548,-3.2978941108835613,-0.7301072929250267,3.880916339262697,8.771800671922529,-43.548199292010764,1.2838934089792737,6,2.295001983642578,0.7100009918212891,0.14749908447265625,-0.4650001525878906,2.3700027465820312,1,0.03995714363970482,-2.17858310626703,66.11000061035156,-2.105859332926435,65.90000152587889,5.53839607969778,66.34999847412111,0.03995714363970482
7395,2021-06-02,66.02999877929689,66.34999847412111,65.54000091552734,65.58999633789061,6572700.0,0.010869551252140175,-2.0000282573681614,-0.39285835927550716,42.28261608708141,53.69743785360254,1.3500781487229148,1.3950384572476509,-0.10485813765838259,-0.7956565281751722,12.030195179124485,1.0299987792968892,1.2333257361207615,-1.3235015869140483,-3.8425840956176245,1.195580921789528,-2.5830428412658364,-0.06396033256226019,2.844444191789634,45.2735581923227,-4.5072010292942295,1.2595412543517894,6,1.5850028991699077,1.9073486186016453e-06,-0.4250011444091939,-1.174999237060561,2.1900024414062216,2,0.042859334898882384,1.1343224946907542,65.31999969482422,-2.17858310626703,66.11000061035156,-2.105859332926435,65.90000152587889,0.042859334898882384
7396,2021-06-03,66.48000335693361,66.59999847412111,65.79000091552734,65.95999908447266,6755400.0,0.0068151535053158074,1.1315879294074707,1.1818213344430133,35.16482390433357,48.25945813572672,0.6519649978478981,0.9936143371184585,-0.5024715905053085,-1.203380272796963,12.4045946325366,0.8099975585937642,0.8659149439755538,-0.8719970703124886,-3.3932291008782443,1.649234960253267,-2.1326130855953664,0.3886189449703892,2.0940843961925566,67.6619068224441,22.915737841910428,1.2606160152828751,6,1.134998321533189,-0.45000267028810015,-0.8950042724609517,-2.150005340576186,1.5899963378906108,3,0.039861518692417164,-2.0000282573681614,66.02999877929689,1.1343224946907542,65.31999969482422,-2.17858310626703,66.11000061035156,0.039861518692417164
7397,2021-06-04,67.43000030517578,67.56999969482422,66.54000091552734,66.79000091552734,6342900.0,0.014289965407215721,1.2391322375731844,1.2307579447753412,43.72146049126053,45.183201547483776,-0.6694219782091295,0.11985779568225041,-1.3831224375628324,-2.096680328505869,13.224071394608853,1.0899963378906108,0.5113213080882275,0.03349990844726847,-2.4586366870323815,2.5256365039269184,-1.2125683892925565,1.2795682061870934,0.8677606474268487,94.28573208024264,51.00238642829406,1.2460682977398243,6,-0.25,-1.3999996185302734,-2.035001754760742,-3.1000022888183594,0.5800018310546875,4,0.027732503902102135,1.1315879294074707,66.48000335693361,-2.0000282573681614,66.02999877929689,1.1343224946907542,65.31999969482422,0.027732503902102135
7398,2021-06-07,67.41999816894531,67.95999908447266,67.11000061035156,67.61000061035156,7863300.0,-0.00014833362279698115,-1.0987679903549092,-0.2968790978232363,39.97567489647469,42.83405394076662,-0.9699180383308601,0.2099306659113438,-1.290855111166337,-2.0225980457117885,13.600109562317192,0.8499984741210938,0.14343966553440168,-0.020502090454101562,-2.4798250129252466,2.4388208320170435,-1.250163551689667,1.2091593707814638,0.6235421271756678,80.98585873781713,40.63060774285319,1.2296614612355712,6,-0.8799972534179688,-1.3899974822998047,-2.2324981689453125,-3.1800003051757812,0.5100021362304688,0,0.014684151884478913,1.2391322375731844,67.43000030517578,1.1315879294074707,66.48000335693361,-2.0000282573681614,66.02999877929689,0.014684151884478913
7399,2021-06-08,67.51000213623047,67.61000061035156,66.98999786376953,67.44000244140625,5489200.0,0.0013349743359472033,3.5926700387125945,-0.36841471249598456,41.7284083181216,42.10061443550673,-1.170467485565979,0.1288980340778778,-1.3361491827053555,-2.038725668521735,13.437546465909428,0.6200027465820312,-0.39147226101799504,0.06800193786621378,-2.391459017004834,2.5274628927372618,-1.1617285395693102,1.2977324153017378,0.4499969482421875,81.40507071382183,42.67273385902877,1.2297304774355247,6,-0.970001220703125,-0.5700016021728516,-3.035001754760742,-3.2700042724609375,0.7900009155273438,1,0.012590704298984567,-1.0987679903549092,67.41999816894531,1.2391322375731844,67.43000030517578,1.1315879294074707,66.48000335693361,0.012590704298984567
7400,2021-06-09,68.65000152587889,69.19000244140625,67.51999664306639,67.56999969482422,8434200.0,0.01688637762665124,-1.8304992693933584,15.428664850136038,50.8436539083733,42.318978193936076,-2.1580299107897645,-0.9470311027534848,-2.447896135520139,-3.1112014232646885,13.602255553612528,1.6800003051757812,-0.7021466101241458,1.1365013122558452,-1.3783071459978657,3.651309770509556,-0.1209029168710174,2.3939055413827077,-3.529998779296861,84.11762725936522,44.10334467858047,1.2574042291268583,6,-1.4949989318847514,-1.0349998474120952,-4.1750011444091655,-4.410003662109361,-0.02000427246092329,2,-0.013983963046391934,3.5926700387125945,67.51000213623047,-1.0987679903549092,67.41999816894531,1.2391322375731844,67.43000030517578,-0.013983963046391934
7401,2021-06-10,69.29000091552734,69.70999908447266,68.47000122070311,68.98999786376953,8678400.0,0.009322642030928252,1.1754360134384745,0.2777801325251877,49.654391651958605,42.67918185097013,-2.6117903686985358,-1.5200477257875207,-3.0293794912017518,-3.694119552685379,13.931186557512493,1.2399978637695455,-0.8402433491634724,1.6845005035400362,-0.9521993421509052,4.321200349230978,0.3661505806945655,3.002850426385507,-4.08859817504883,86.75083875253311,48.936254975179125,1.3183499228454696,6,-1.875,-1.6749992370605469,-4.885002136230469,-5.0500030517578125,-1.0599975585937358,3,-0.015442339164184582,-1.8304992693933584,68.65000152587889,3.5926700387125945,67.51000213623047,-1.0987679903549092,67.41999816894531,-0.015442339164184582
7402,2021-06-11,68.76999664306639,69.25,68.65000152587889,69.13999938964844,6928000.0,-0.007504751992930325,1.0338794563770153,-1.23332994252586,50.116259573339256,43.62141962910694,-1.834814744486465,-1.0657097220906877,-2.4276481260931604,-3.179195421357562,13.65209732967827,0.6399993896484517,-0.7698889774532631,1.1714965820312386,-1.4513273884898723,3.7943205525523496,-0.13991540322932394,2.482908567291801,-3.3882500488281124,65.44110222262061,27.58402469417168,1.311411985260559,6,-1.3549957275390483,-1.1549949645995952,-4.272497177124009,-4.529998779296861,0.39000701904299717,4,-0.010178813180336976,1.1754360134384745,69.29000091552734,-1.8304992693933584,68.65000152587889,3.5926700387125945,67.51000213623047,-0.010178813180336976
7403,2021-06-14,68.15000152587889,68.33000183105469,67.47000122070311,68.01000213623047,5319500.0,-0.009015488548086315,2.440002441406307,-0.378373920036238,54.55697327198897,45.338251344770214,-1.0001951574056704,-0.5013470349980906,-1.7897960825199704,-2.5826270088477514,12.900365583263937,1.2999954223632812,-0.7192994250225411,0.5705013275146342,-2.0293152900905937,3.170317945119862,-0.7294069812879798,1.8704096363172482,-2.5951248320312317,42.64717432036659,0.22348776002812798,1.2999083088026104,6,-0.525001525878892,-0.5349998474120952,-3.6525020599365092,-3.910003662109361,0.26000213623049717,0,-0.0020542830009366853,1.0338794563770153,68.76999664306639,1.1754360134384745,69.29000091552734,-1.8304992693933584,68.65000152587889,-0.0020542830009366853
7404,2021-06-15,68.08999633789061,68.5,67.73999786376953,68.48000335693361,6454200.0,-0.0008804869647067726,2.5348911481343483,-2.785776566757979,63.757340186242615,47.72433180023256,-0.5654029038379349,-0.5465474540103941,-1.7090390736593122,-2.5305085528113835,11.877169305168065,0.7600021362304688,-0.5967577779443332,0.5594963073730383,-1.957664492757118,3.0766571075031948,-0.6990840926920328,1.8180767074381095,-2.36891474841795,27.67837984203034,-18.602189233245696,1.258580400065078,6,-0.3399963378906108,-0.4749946594238139,-3.3449954986572124,-3.62499618530272,0.5600051879882812,1,-0.0023497729669548217,2.440002441406307,68.15000152587889,1.0338794563770153,68.76999664306639,1.1754360134384745,69.29000091552734,-0.0023497729669548217
7405,2021-06-16,67.33000183105469,69.33999633789061,67.19000244140625,68.22000122070311,12938700.0,-0.011161617678234537,-2.6752089935704073,2.282008646491317,56.62164293822344,50.1084228039981,0.4452081140713915,0.09879952741539455,-0.9331501458866285,-1.7822614760021338,10.849527096438191,2.149993896484361,-0.4486460513529238,-0.12449836730957031,-2.564518718419748,2.3155219838006076,-1.3445085428646593,1.0955118082455186,-1.44936354178202,5.555538735880304,-42.52757473589912,1.220010175555088,6,0.7949981689453125,0.2849998474121094,-2.155000686645508,-2.4350013732910156,1.6899948120117045,2,0.01440667153310149,2.5348911481343483,68.08999633789061,2.440002441406307,68.15000152587889,1.0338794563770153,68.76999664306639,0.01440667153310149
7406,2021-06-17,67.22000122070311,67.48000335693361,66.48999786376953,67.31999969482422,7015500.0,-0.001633753265410487,3.7142467893405415,0.11235791314487349,59.34843289541789,51.844753071126696,0.7500969907532067,0.1138249017508457,-0.7878955750690153,-1.7042471470224427,10.690628464869413,0.9900054931640767,-0.1921517291855821,-0.17049903869630612,-2.561714181551963,2.220716104159351,-1.3661066101241346,1.0251085327315224,-1.186188499622446,25.614166588587654,-26.44093804417386,1.195607571427827,6,0.879997253417983,0.3950004577636861,-2.045000076293931,-2.325000762939439,1.5299987792968892,3,0.020975840629419595,-2.6752089935704073,67.33000183105469,2.5348911481343483,68.08999633789061,2.440002441406307,68.15000152587889,0.020975840629419595
7407,2021-06-18,66.61000061035156,67.18000030517578,65.88999938964844,67.0,11464500.0,-0.00907468906983111,2.44000244140625,3.900053406576084,53.35120341829294,53.33092290688428,1.3762787834168648,0.5354811131852841,-0.13030435107688731,-1.1067925285435933,9.553977044872063,1.3300018310546733,-0.013135323626386253,-0.6434997558593807,-2.8703331869306936,1.5833336752119322,-1.75691647139503,0.4699169596762687,3.0999984741210938,20.869619060677046,-34.36948644075549,1.1134167155356534,6,1.1899986267089844,1.0050010681152344,-1.4349994659423828,-1.664999008178711,2.3199996948242188,4,0.024320713582613118,3.7142467893405415,67.22000122070311,-2.6752089935704073,67.33000183105469,2.5348911481343483,68.08999633789061,0.024320713582613118
7408,2021-06-21,67.34999847412111,67.56999969482422,66.76999664306639,66.98999786376953,5310400.0,0.011109410854059476,1.0000000000000355,-0.9230799327047589,63.69769079654553,55.771954293375835,0.6987927737290818,-0.3317901687370295,-0.8160330868126806,-1.8356808829827855,8.374895897202936,0.9599990844726562,0.22931290582400266,0.16649818420411577,-1.9474175828538165,2.280413951262048,-0.8904596993248504,1.223456067733082,2.283600616455061,42.31885147656616,-18.02152728939688,1.0569578835289697,6,0.4500007629394389,0.2650032043456889,-1.4299964904785298,-2.1149959564209126,2.709999084472642,0,0.026874613645073264,2.44000244140625,66.61000061035156,3.7142467893405415,67.22000122070311,-2.6752089935704073,67.33000183105469,0.026874613645073264
7409,2021-06-22,67.05000305175781,67.59999847412111,66.77999877929689,67.23999786376953,4796800.0,-0.004454275117445894,-1.2465641754544523,-0.5277624719196163,57.285744803292296,56.48774217058906,1.0355773489024926,-0.06505843298026548,-0.4496286314631277,-1.513433856396432,8.208832478651587,0.8199996948242188,0.3224436611455417,-0.11449737548828409,-2.2259138989061853,1.996919147929617,-1.1702056371972418,0.9412108862206736,2.5087240447998056,33.62332429599437,-27.440523222809453,1.0557082617089517,6,0.7499961853027344,0.5649986267089844,-0.6875028610229492,-1.7150020599365234,2.779998779296875,1,0.020283378798681806,1.0000000000000355,67.34999847412111,2.44000244140625,66.61000061035156,3.7142467893405415,67.22000122070311,0.020283378798681806
7410,2021-06-23,66.65000152587889,67.25,66.55999755859375,67.20999908447266,4246800.0,-0.005965719726666485,1.156259685764013,2.947436051881374,51.22300894670378,56.662032981116305,1.253905609612957,0.38790996747634665,0.006088501006317415,-1.1079705605607018,8.844987423570332,0.69000244140625,0.4458670671699849,-0.5354988098144702,-2.615907836650024,1.5449102170210836,-1.575703323232247,0.5047057036033067,2.8353510165405424,44.44459316566383,-15.132596855047836,1.0402045134177773,6,0.9649963378906392,0.9650001525879048,-0.05250072479246626,-1.0799999237060405,1.6399993896484517,2,0.030007501188479946,-1.2465641754544523,67.05000305175781,1.0000000000000355,67.34999847412111,2.44000244140625,66.61000061035156,0.030007501188479946
7411,2021-06-24,67.18000030517578,68.23999786376953,66.65000152587889,66.76999664306639,5054000.0,0.007951969499822242,-3.8923423634910734,-0.7321525885558651,48.085757681972204,56.436421659853295,0.439327458634466,-0.08086489413322795,-0.474104970175631,-1.621386629526171,9.465579781089655,1.5899963378906392,0.561691044583597,-0.04700012207031534,-2.090011568189496,1.9960113240488653,-1.0685058451299057,0.974505600989275,2.2334451741882333,54.89369162291936,-0.2809935455425645,1.021505723059592,6,0.43499755859375,0.4350013732910156,-0.47249889373779297,-1.4999980926513672,1.1699981689453267,3,0.027389049263651932,1.156259685764013,66.65000152587889,-1.2465641754544523,67.05000305175781,1.0000000000000355,67.34999847412111,0.027389049263651932
7412,2021-06-25,67.87999725341797,68.0,66.87999725341797,67.13999938964844,8078100.0,0.010419722314116475,1.2857120614086306,1.80485671752878,53.185592055278256,56.28404596910765,-0.4472226334970202,-0.6586913089822986,-1.1302873233582744,-2.30104106335169,10.274286214802048,1.1200027465820312,0.5160471027726174,0.5539970397949219,-1.408571873877193,2.516565953467037,-0.4272874170411427,1.5352814966309865,1.4629793041517303,78.57139613353255,25.560285537356613,0.9812844568360606,6,-0.2649993896484375,-0.2649955749511719,-0.8824949264526367,-2.1999950408935547,1.9500045776367188,4,0.012816776396351814,-3.8923423634910734,67.18000030517578,1.156259685764013,66.65000152587889,-1.2465641754544523,67.05000305175781,0.012816776396351814
7413,2021-06-28,67.69999694824219,68.63999938964844,67.65000152587889,68.30000305175781,6580300.0,-0.0026517429649235424,-1.828577656675675,-0.8108213994824369,51.299555908092266,54.89984771597984,-0.37746260992001623,-0.37256656882404116,-0.9431225903332745,-2.0917984450623095,11.275164360081225,0.9899978637695455,0.42008050948970777,0.29449691772461506,-1.5878464495736608,2.176840285022891,-0.64667476592453,1.2356686013737601,1.5739200659690908,54.80761471591534,5.165570231978144,0.9411716836491408,6,-0.08499908447265625,-0.08499526977539062,-0.5449953079223633,-1.9649944305419922,1.5400009155273438,0,0.018168440360107452,1.2857120614086306,67.87999725341797,-3.8923423634910734,67.18000030517578,1.156259685764013,66.65000152587889,0.018168440360107452
7414,2021-06-29,67.93000030517578,68.02999877929689,67.5,67.66999816894531,4348100.0,0.0033973909498021815,1.3043471049706457,-0.43333248563145316,44.37498509882476,53.53910795604665,-0.7068845991506976,-0.41846444183259734,-1.1334820709951998,-2.311842204507684,12.13263853892894,0.5299987792968892,0.3510361408545606,0.39400024414062784,-1.2227191340800516,2.0107196223613073,-0.414359444969719,1.2023599332509747,1.2762383565442406,65.86545868026262,19.734025556252156,0.8083596891103413,6,-0.6650009155273438,-0.5149993896484375,-0.7100000381469727,-2.1299991607666016,1.3700027465820312,1,0.0313557668754445,-1.828577656675675,67.69999694824219,1.2857120614086306,67.87999725341797,-3.8923423634910734,67.18000030517578,0.0313557668754445
7415,2021-06-30,68.86000061035156,68.94000244140625,68.01000213623047,68.29000091552734,6010400.0,0.013690568246691459,1.547934324801689,2.192288506118137,46.78624335848719,52.143309118609906,-1.561208722182954,-1.1864049522492337,-2.02607676016126,-3.268367451273974,13.230845895970328,1.0100021362304688,0.30050902228052223,1.1825004577636662,-0.37346966969926143,2.738470585226594,0.4045153940322024,1.96048552149513,0.27991326592702137,96.50647165631094,53.21993043161403,0.7779850637314651,6,-1.4449996948242188,-1.4449996948242188,-1.640000343322754,-3.059999465942383,-0.08000183105467329,2,0.01408657002767022,1.3043471049706457,67.93000030517578,-1.828577656675675,67.69999694824219,1.2857120614086306,67.87999725341797,0.01408657002767022
7416,2021-07-01,69.12999725341797,69.37999725341797,68.41000366210939,68.75,5463800.0,0.003920950343788032,1.204537769955665,0.6666622050300491,52.795041357561146,52.08151333408415,-1.711793603935007,-1.315118194496364,-2.267976845574097,-3.5557644363044005,14.658445891856653,0.9699935913085795,0.18601313023070531,1.3199974060058537,-0.25778119884485307,2.8977760108565604,0.5311081035805074,2.1088867084312,-3.2399978637695312,90.0,47.470412571313375,0.7888893024253499,7,-1.1599998474121094,-1.714996337890625,-2.087496757507324,-3.329996109008789,-0.6699981689453125,3,-0.012150967326258533,1.547934324801689,68.86000061035156,1.3043471049706457,67.93000030517578,-1.828577656675675,67.69999694824219,-0.012150967326258533
7417,2021-07-02,69.30000305175781,69.44999694824219,68.63999938964844,69.27999877929689,3969000.0,0.0024592189367032002,4.06261027132707,0.05264320276262648,59.5993483806955,51.62614195454526,-1.6316836308543543,-1.4101437247190631,-2.3702576554212555,-3.7316606924855336,15.737413032700298,0.80999755859375,0.18699802729327075,1.3965030670165959,-0.30336966390927955,3.0963757979424713,0.5465667015536582,2.2464394324795336,-3.340203704833982,92.30799327047224,47.736370767359844,0.8499363654629374,7,-1.2950057983398438,-1.8850021362304688,-2.370001792907715,-3.3100032806396484,-0.06000518798828125,4,-0.013708579160193968,1.204537769955665,69.12999725341797,1.547934324801689,68.86000061035156,1.3043471049706457,67.93000030517578,-0.013708579160193968
7418,2021-07-06,68.41000366210939,69.05999755859375,67.98000335693361,68.98000335693361,6169600.0,-0.012842703469777783,1.9589364659651058,-28.493897787968372,52.346097481849604,51.07729225216274,-0.6431433600980228,-0.46606830908721975,-1.4163208659154094,-2.8526271592060226,16.387337802901307,1.3199996948242045,0.1579665489754234,0.4570034027099723,-1.2412440596913825,2.155250865111327,-0.3921203284907051,1.3061271339106497,-2.3105964111328205,46.66692750107667,-0.03985909901496143,0.849123731200676,7,-0.40500640869142046,-0.9950027465820455,-1.4800024032592916,-2.3800029754638814,1.4299926757812216,1,0.020757171362816296,4.06261027132707,69.30000305175781,1.204537769955665,69.12999725341797,1.547934324801689,68.86000061035156,0.020757171362816296
7419,2021-07-07,68.36000061035156,68.43000030517578,67.80000305175781,68.40000152587889,6092500.0,-0.0007309318678713206,11.60013733119707,0.0701770823573254,58.428794405943606,51.87793508096717,-0.4333463744679307,-0.3679873465575838,-1.310669782005732,-2.8080841677810326,17.106097726777953,0.6299972534179688,0.23176149384488554,0.36450042724609943,-1.3296062732472507,2.0586071277394495,-0.4825529230005685,1.2115537774927674,-2.1265697714843697,33.93937152052084,-17.230334537816432,0.8470533502466748,7,-0.3100013732910156,-0.9449996948242188,-1.4299993515014648,-2.3299999237060547,2.5199966430664062,2,0.012872984867772441,1.9589364659651058,68.41000366210939,4.06261027132707,69.30000305175781,1.204537769955665,69.12999725341797,0.012872984867772441
7420,2021-07-08,67.69000244140625,68.31999969482422,67.41999816894531,68.05999755859375,4982600.0,-0.009801026374535393,1.022476726044542,9.249666221632124,53.523248498713265,52.482100727271735,0.44666125534413936,0.23863757131994134,-0.5565222143995925,-2.1470185024760724,16.770923053644935,0.94000244140625,0.14504029142959496,-0.25749778747558594,-1.9277555763087832,1.4127600013576114,-1.0926266818921846,0.5776311069410127,-1.327908958164059,13.300711075031193,-39.40373420348289,0.8351288944165973,7,0.4749946594238281,-0.06500244140625,-0.8675012588500977,-1.6600017547607422,3.470001220703125,3,0.02378490991701776,11.60013733119707,68.36000061035156,1.9589364659651058,68.41000366210939,4.06261027132707,69.30000305175781,0.02378490991701776
7421,2021-07-09,68.22000122070311,68.41000366210939,67.44999694824219,67.58999633789061,6419600.0,0.007829794063837436,-1.1098963747946913,-1.7027383701748597,62.21548941609032,53.48542265625085,0.08906709020473613,-0.39593271779348527,-0.9870634004870737,-2.6495872705520185,16.16176343196871,0.9600067138672017,0.15937202364486325,0.32600097656248295,-1.2276750626259627,1.8796770157509286,-0.4508370430317399,1.1028389961567058,-1.734391598860924,39.4090410258716,-16.60672950156225,0.7768380195942239,7,0.2149963378906392,-0.4700012207031108,-1.3975000381469584,-2.190000534057603,3.4899978637695455,4,0.008208700506792566,1.022476726044542,67.69000244140625,11.60013733119707,68.36000061035156,1.9589364659651058,68.41000366210939,0.008208700506792566
7422,2021-07-12,68.06999969482422,69.05999755859375,67.75,68.23000335693361,7322400.0,-0.002198791017221091,-2.2749814034217706,-0.2539720984305593,56.00001017252591,54.00769535229904,0.3004503748982046,-0.3173318418509439,-0.7179538856688623,-2.4775395816409116,15.682152683412287,1.30999755859375,0.2632564291470345,0.21099929809570028,-1.290240554011632,1.7122391502030325,-0.5396206279579587,0.9616192241493593,-1.4658145799260325,39.63425413336559,-17.36581038959656,0.7506199260536632,7,0.36499786376953125,-0.2700004577636719,-1.2474985122680664,-2.039999008178711,4.959999084472656,0,0.005729387268942343,-1.1098963747946913,68.22000122070311,1.022476726044542,67.69000244140625,11.60013733119707,68.36000061035156,0.005729387268942343
7423,2021-07-13,68.01000213623047,68.51999664306639,67.83000183105469,67.83000183105469,4518400.0,-0.0008814097085755312,-6.666596024244321,-1.1249761586876743,58.33332229544025,55.55862170747853,0.4571174272864482,-0.28286299223253764,-0.5251617699239404,-2.3976967331883543,16.158769011969103,0.6899948120117045,0.36435682842625283,0.15800170898437216,-1.3388240602316301,1.6548274782003745,-0.590411175623629,0.9064145935923733,-1.2919845479985241,35.975865052707974,-22.990561260658815,0.7484128846080011,7,0.42499542236328125,-0.21000289916992188,-1.4050016403198242,-1.980001449584961,3.9499969482421875,1,0.018085512261494463,-2.2749814034217706,68.06999969482422,-1.1098963747946913,68.22000122070311,1.022476726044542,67.69000244140625,0.018085512261494463
7424,2021-07-14,67.93000030517578,68.11000061035156,67.43000030517578,68.06999969482422,5949800.0,-0.0011763244896602076,5.181786655569427,-0.7777730682829653,61.76468938280486,57.222893487958274,0.6002410133847178,-0.22710609558885153,-0.3856714890752073,-2.2843815880705733,16.40523855870541,0.6800003051757812,0.37379932223002754,0.08599967956543253,-1.4071761702010264,1.5791755293318914,-0.6605882453177969,0.832587604448662,-1.1027035425434235,31.097702807059985,-28.478528481549578,0.7465879248832296,7,0.5049972534179688,-0.13000106811523438,-1.6449995040893555,-1.8999996185302734,3.7399978637695312,2,0.02811712092056773,-6.666596024244321,68.01000213623047,-2.2749814034217706,68.06999969482422,-1.1098963747946913,68.22000122070311,0.02811712092056773
7425,2021-07-15,68.30000305175781,68.38999938964844,67.37000274658203,67.86000061035156,6126700.0,0.00544682386161921,2.2903376648946643,-3.1428882833787464,60.60607374205459,58.09078597512421,0.15918935707874482,-0.5488527277812238,-0.6855016132197136,-2.6144297765471123,16.23994817944848,1.0199966430664062,0.42691515800817115,0.40750236511230753,-1.0783732686638814,1.8933779988884964,-0.33543545177579404,1.150440182000409,-1.3677982817010559,55.029772787807374,-4.926491059804462,0.7429378168880946,7,0.10999679565429688,-0.5000038146972656,-1.560002326965332,-2.2700023651123047,4.1399993896484375,3,0.03777443757513499,5.181786655569427,67.93000030517578,-6.666596024244321,68.01000213623047,-2.2749814034217706,68.06999969482422,0.03777443757513499
7426,2021-07-16,68.62999725341797,68.97000122070311,68.34999847412111,68.38999938964844,5965500.0,0.004831540071968732,-2.875020861645733,0.5454466638923567,57.6374688453674,57.872799360087754,-0.2784729602628033,-0.8092901370926597,-0.968088903426235,-2.8952790145290095,16.781041870651787,0.6699981689452983,0.534558483371967,0.6669967651367159,-0.8183291150504743,2.152322645323906,-0.07566617495687922,1.409659705230311,-1.5970807962337972,74.55611685198478,16.254167401452655,0.7426629400935929,7,-0.4149971008300781,-0.8299980163574219,-1.2449951171875,-2.599996566772461,3.9200057983398438,4,0.036864439894253476,2.2903376648946643,68.30000305175781,5.181786655569427,67.93000030517578,-6.666596024244321,68.01000213623047,0.036864439894253476
7427,2021-07-19,68.23000335693361,69.06999969482422,67.66999816894531,68.61000061035156,6054400.0,-0.0058282662464254065,1.1538560856373208,-1.583335982452177,55.165757236402975,58.18609488837147,-0.05165190239357287,-0.29693064540127523,-0.52532572997454,-2.448446164953893,17.55156302806562,1.4000015258789062,0.5477566428309899,0.1860027313232564,-1.1586849081188006,1.5306903707653134,-0.486341088397765,0.8583465510442778,-1.1004036801071209,50.58836201093333,-7.818697971652661,0.6723438197210279,7,-0.01000213623048296,-0.5600051879882955,-0.7150020599365376,-2.2000026702881,4.019996643066392,0,0.05100389207566125,-2.875020861645733,68.62999725341797,2.2903376648946643,68.30000305175781,5.181786655569427,67.93000030517578,0.05100389207566125
7428,2021-07-20,69.16000366210939,69.76999664306639,68.26999664306639,68.31999969482422,9332500.0,0.013630371675502406,-2.19145516967095,-2.210552733551629,60.54892435899301,58.42166488315473,-0.9656221267169514,-1.142978304903707,-1.4008682635422645,-3.3110343447429216,18.291273222960104,1.539993286132784,0.5104944546498729,1.025502777099618,-0.3653618444558475,2.4163673986550833,0.3300704663218852,1.7209350878773506,-1.9375880944262747,74.58356115611156,16.41273145036041,0.6954323107777347,7,-0.5900039672851705,-1.3300056457519673,-1.645002365112319,-3.1300029754638814,2.249999999999986,1,0.05595712712935752,1.1538560856373208,68.23000335693361,-2.875020861645733,68.62999725341797,2.2903376648946643,68.30000305175781,0.05595712712935752
7429,2021-07-21,68.41000366210939,69.01999664306639,68.01000213623047,68.94999694824219,5816400.0,-0.010844418164929981,1.9706040750382297,-0.6428461140225514,46.01772181982196,57.587717474389024,-0.2322017746687095,-0.3013149366272643,-0.634306480719701,-2.4751047245782587,18.954961137292674,1.1500015258789205,0.3853359045752569,0.20750274658205115,-1.0899589068784792,1.5049644000425815,-0.4412280801482069,0.8562335733123092,-1.0347332299032814,43.33348168304956,-9.575547083180304,0.6487308267302647,7,0.15999603271482954,-0.5800056457519673,-0.7900028228759908,-2.3800029754638814,3.019996643066392,2,0.05189292840704107,-2.19145516967095,69.16000366210939,1.1538560856373208,68.23000335693361,-2.875020861645733,68.62999725341797,0.05189292840704107
7430,2021-07-22,68.65000152587889,68.80999755859375,67.81999969482422,68.01000213623047,2901500.0,0.0035082276117817113,1.062513907874241,-1.1851987905846497,45.72957166749911,55.75594883565667,-0.3595093049331126,-0.4045360851188349,-0.8462303690833437,-2.643830156501238,19.76544498218412,0.9899978637695312,0.3778980023524241,0.34750061035154545,-0.7369526321296433,1.4319538528327342,-0.19472601088904185,0.8897272315921327,-1.1310475210211735,46.66686042920789,-1.4863640927423063,0.5422266212405937,7,-0.08000183105467329,-0.8200035095214702,-0.9675006866454936,-2.6200008392333842,2.629997253417983,3,0.04399121013752594,1.9706040750382297,68.41000366210939,-2.19145516967095,69.16000366210939,1.1538560856373208,68.23000335693361,0.04399121013752594
7431,2021-07-23,69.01999664306639,69.33999633789061,68.63999938964844,68.87999725341797,3524200.0,0.005389586437926308,-1.2580724552076723,0.21874925494121242,47.594440227728704,54.8219966195681,-0.6750834413548148,-0.6636405978041182,-1.1906878948375805,-2.948459686096129,20.10243197077976,0.6999969482421733,0.3386628747515772,0.625495910644517,-0.36622748452293763,1.6172193058119717,0.1296342130607968,1.1213576082282373,-1.3659800799161559,64.28568833537366,20.820607453799397,0.49586169758372517,7,-0.4499969482421733,-1.1899986267089702,-1.1499958038329936,-2.9899959564208842,2.9900054931640767,4,0.049550941244263624,1.062513907874241,68.65000152587889,1.9706040750382297,68.41000366210939,-2.19145516967095,69.16000366210939,0.049550941244263624
7432,2021-07-26,68.75,69.30000305175781,68.47000122070311,68.94000244140625,4314300.0,-0.003911861144570428,-1.2133382161457873,-1.3571662125341977,53.2692070683654,54.25931714989311,-0.33356257452199145,-0.3426937149187097,-0.9448320963514192,-2.6098524365221323,20.391609705672487,0.8300018310547017,0.381016314432685,0.3119991302490206,-0.6608445906207407,1.284842851118782,-0.17442273018586718,0.7984209906839084,-0.969024632054797,47.69239798114202,4.440972423848962,0.48642186043488345,7,-0.18000030517578125,-0.9200019836425781,-0.8924999237060547,-2.719999313354492,4.029998779296875,0,0.055272771661931897,-1.2580724552076723,69.01999664306639,1.062513907874241,68.65000152587889,1.9706040750382297,68.41000366210939,0.055272771661931897
7433,2021-07-27,68.93000030517578,69.05000305175781,68.29000091552734,68.52999877929689,5813000.0,0.002618186257102195,1.374980628702898,-2.1052441374878788,55.34711019437149,53.546252795622735,-0.4127412993301647,-0.44883236780000857,-1.1351287913251156,-2.727163117846146,20.219415066071832,0.7600021362304688,0.32099713183585266,0.43049926757812784,-0.5005201559584975,1.3615186911147532,-0.03501044419019195,0.8960089793464476,-1.0296836607233075,73.02651722389881,27.415859473425733,0.46550971176831535,7,-0.3600006103515625,-0.7650032043457031,-1.2224998474121094,-2.8999996185302734,2.94000244140625,1,0.0481648002339401,-1.2133382161457873,68.75,-1.2580724552076723,69.01999664306639,1.062513907874241,68.65000152587889,0.0481648002339401
7434,2021-07-28,70.05999755859375,70.15000152587889,68.73000335693361,68.90000152587889,7097200.0,0.016393402704411697,1.1193939773510162,2.899979019245213,70.4663567460446,54.641839796066066,-1.3508842990698184,-1.487329886597763,-2.2799125638904343,-3.80945781895511,20.469265500203647,1.419998168945284,0.3585129698071796,1.4539966583251953,0.3299756399700726,2.578017676680318,0.8919861491476411,2.0160071675027496,-2.047500114224448,96.13717182168901,44.52115431760872,0.562010509177559,7,-1.1499977111816406,-1.7049980163574219,-2.352497100830078,-4.029996871948242,2.279998779296875,2,0.019269285620322263,1.374980628702898,68.93000030517578,-1.2133382161457873,68.75,-1.2580724552076723,69.01999664306639,0.019269285620322263
7435,2021-07-29,69.83000183105469,70.4000015258789,69.76999664306639,70.25,7597500.0,-0.0032828395026235357,-1.3333144956201615,-0.362068625323095,64.66309607522177,55.42246504382766,-0.9845729808828594,-1.2447574411842481,-2.0605884099457796,-3.5346883527887485,20.235156945850164,0.6300048828125142,0.38824614538265223,1.1755008697509766,-0.07163291731765753,2.4226346568196107,0.5519339762166595,1.7990677632852936,-1.6465040601646166,72.98580426812072,19.006707684412646,0.6235668935343174,7,-0.7950019836425781,-1.3500022888183594,-2.1225013732910156,-3.8000011444091797,2.1299972534179688,3,0.022912765747767017,1.1193939773510162,70.05999755859375,1.374980628702898,68.93000030517578,-1.2133382161457873,68.75,0.022912765747767017
7436,2021-07-30,68.29000091552734,69.0,68.0,68.69999694824219,9619700.0,-0.02205357117493989,-1.020206379420627,0.9761852861035423,51.59885203798745,55.02614224400371,0.5611371530456779,0.2414665312838622,-0.5380908147363357,-1.951708003765944,19.11401451788574,1.8300018310546875,0.373126456137328,-0.32250022888183594,-1.5587391438512128,0.9137386860875409,-0.9406196863665315,0.2956192286028596,2.1100006103515625,12.083363797910183,-41.904633174658116,0.61811945748469,7,0.8199996948242188,0.2350006103515625,-0.6750011444091797,-2.260000228881836,2.9000015258789062,4,0.04378383106873973,-1.3333144956201615,69.83000183105469,1.1193939773510162,70.05999755859375,1.374980628702898,68.93000030517578,0.04378383106873973
7437,2021-08-02,68.34999847412111,68.65000152587889,67.83000183105469,68.33999633789061,4242800.0,0.0008785701828877279,1.6884872740917551,-0.024395690280870973,52.4709128249714,54.1285854068902,0.5810550669371253,0.11241118392372584,-0.6426575810662456,-1.9612346761538646,17.840884812773826,0.8199996948242045,0.34416861920573183,-0.21500244140624147,-1.4124106033720807,0.9824057205595977,-0.813706522389154,0.383701639576671,2.0500030517577983,20.233334817652064,-34.544586515543756,0.5987040809829189,8,0.7600021362304545,0.29000091552732954,-0.7349987030029439,-2.3199977874756,3.529998779296861,0,0.05354796991685551,-1.020206379420627,68.29000091552734,-1.3333144956201615,69.83000183105469,1.1193939773510162,70.05999755859375,0.05354796991685551
7438,2021-08-03,69.83000183105469,69.83999633789061,68.20999908447266,68.65000152587889,5128400.0,0.021653304900861814,1.71668627014659,117.97482837495222,61.47347257326045,55.84589104616114,-0.8872144888586462,-1.3236174539370893,-2.131608594468105,-3.368555552077055,17.47724095010017,1.6299972534179545,0.3516797134405607,1.1940010070800753,-0.12675383154765996,2.5147558457078105,0.5336235877662006,1.85437842639395,0.4671997070312557,77.82102091404313,19.219560926360657,0.6603774193138705,8,-0.720001220703125,-0.9449996948242188,-2.2150020599365234,-3.8000011444091797,0.779998779296875,1,0.042245408433173814,1.6884872740917551,68.34999847412111,-1.020206379420627,68.29000091552734,-1.3333144956201615,69.83000183105469,0.042245408433173814
7439,2021-08-04,69.23999786376953,69.98999786376953,69.02999877929689,69.48999786376953,6846300.0,-0.008449147240645938,-1.865676740531633,-0.21186435198654902,55.529396136284724,56.93476043158177,-0.18673126068374302,-0.7002059291375247,-1.5150386165800427,-2.684132343111841,17.306969935688237,0.959999084472642,0.3942930645524143,0.5599971771240178,-0.7805278520471148,1.9005222062951503,-0.11026533746155565,1.2302596917095912,0.958515686035156,54.86366537530986,-4.016521421278178,0.6702625145855687,8,-0.12499618530273438,-0.3549957275390625,-1.6249980926513672,-3.2099971771240234,1.75,2,0.03798389607098285,1.71668627014659,69.83000183105469,1.6884872740917551,68.34999847412111,-1.020206379420627,68.29000091552734,0.03798389607098285
7440,2021-08-05,69.30000305175781,69.33000183105469,68.51000213623047,69.23999786376953,5532300.0,0.0008666260808722903,12.666348782503656,-0.240020751953125,54.070514989510755,57.65432429400199,-0.16185854279257228,-0.6676397248870813,-1.5085473879123867,-2.6725211671597435,17.331860894445935,0.8199996948242188,0.3274704504431014,0.5395023345947294,-0.7428053088942335,1.8218099780836923,-0.10165148714975203,1.1806561563392108,0.8037700292968708,68.05573706797591,10.697505937320066,0.6411538217444822,8,-0.18500137329101562,-0.41500091552734375,-1.9600028991699219,-3.2700023651123047,1.8499984741210938,3,0.04386714505427003,-1.865676740531633,69.23999786376953,1.71668627014659,69.83000183105469,1.6884872740917551,68.34999847412111,0.04386714505427003
7441,2021-08-06,68.77999877929689,69.23999786376953,68.66999816894531,69.13999938964844,3857900.0,-0.00750366882484188,1.0357220708446866,-5.999491417672999,53.29338636448778,57.65701088246003,0.35818931762371164,-0.10912567753929636,-0.9305865749317803,-2.098206425544788,17.291909628802422,0.6300048828125,0.4101941724017877,-0.008501815795881384,-1.2653187513484028,1.24831511975664,-0.636910283572135,0.6199066519803722,1.2328234517577954,43.981420977342026,-13.64519619549015,0.6284084677762602,8,0.33500289916990766,0.10500335693357954,-1.3649978637695455,-2.7499980926513814,1.6699981689452983,4,0.04623437571407707,12.666348782503656,69.30000305175781,-1.865676740531633,69.23999786376953,1.71668627014659,69.83000183105469,0.04623437571407707
7442,2021-08-09,68.45999908447266,69.26999664306639,68.11000061035156,68.77999877929689,5160100.0,-0.004652510911654084,-1.2745095105951416,0.8888865341415572,45.478005356348895,56.5604436782353,0.7070837253724704,0.2546456972112594,-0.5406468595715666,-1.73175214120144,16.60476279063453,1.1599960327148295,0.47463410802062356,-0.34800148010253906,-1.5694856134145567,0.8734826532094786,-0.9587435467585408,0.26274058655346266,1.4655103305820347,18.616967311243226,-35.34186732633498,0.6107420666560056,8,0.6550025939941406,0.4250030517578125,-0.7674999237060547,-2.4299983978271484,3.3000030517578125,0,0.03987735018174687,1.0357220708446866,68.77999877929689,12.666348782503656,69.30000305175781,-1.865676740531633,69.23999786376953,0.03987735018174687
7443,2021-08-10,69.23999786376953,69.26999664306639,67.94999694824219,68.26000213623047,5928200.0,0.01139349678247048,1.5384773390848023,-3.062489569177081,55.34102033622368,54.879850743810756,-0.027175311436309357,-0.4516357621591709,-1.246969886570838,-2.4548602878690815,15.830380451376413,1.3199996948242045,0.5211835131091078,0.37049751281737997,-0.8047997412344614,1.5457947668692213,-0.2171511142085336,0.9581461398432936,0.6016912479251602,63.2353106171953,7.6047593646949565,0.5876486270259186,8,-0.12499618530273438,-0.3549957275390625,-1.529998779296875,-3.2099971771240234,2.0900039672851562,1,0.038128241928063966,-1.2745095105951416,68.45999908447266,1.0357220708446866,68.77999877929689,12.666348782503656,69.30000305175781,0.038128241928063966
7444,2021-08-11,69.83999633789061,70.8499984741211,69.36000061035156,69.37000274658203,9529700.0,0.008665489494982026,-5.081650447644998,0.47958738808873597,57.318543751730246,54.063789374533926,-0.7394208059713065,-0.9499076017866201,-1.739333552109926,-2.9999690752250388,15.86674685677187,1.6100006103515625,0.5685839016029774,0.8749961853027202,-0.28921442599832403,2.0392067966037644,0.29289087965220517,1.4571014909532352,-2.0099945068359233,65.17235845507425,8.060636418528873,0.5821053056505189,8,-0.49999618530272016,-0.7299957275390483,-2.1299972534179545,-3.809995651245103,1.7700042724609517,2,0.01102526221129252,1.5384773390848023,69.23999786376953,-1.2745095105951416,68.45999908447266,1.0357220708446866,68.77999877929689,0.01102526221129252
7445,2021-08-12,70.87999725341797,71.0,69.73999786376953,70.25,5907000.0,0.014891193729389185,1.8965474906386748,1.34043796568353,60.56818162114184,55.06038155043998,-1.8045883993069651,-1.883267515764146,-2.680284455431604,-3.9955603427180932,15.724431846097541,1.2600021362304688,0.6205306419416701,1.7859973907470703,0.3844749554903899,3.1875198260037507,1.08523617311873,2.4867586083754105,-2.9895954895019514,96.06548765540185,38.21459805767569,0.7007612176283436,8,-1.464996337890625,-1.6949958801269531,-3.1474971771240234,-4.849996566772461,0.0800018310546875,3,0.001551927407083209,-5.081650447644998,69.83999633789061,1.5384773390848023,69.23999786376953,-1.2745095105951416,68.45999908447266,0.001551927407083209
7446,2021-08-13,71.16000366210938,71.38999938964844,70.76000213623047,70.87999725341797,4361800.0,0.003950429169604641,-1.423082001848673,0.44445655464729034,63.67763993120565,56.30557345113267,-1.8267770061522555,-2.070151539854834,-2.8704521683698943,-4.212631880557581,15.238319205801185,0.6299972534179688,0.48406934160396986,1.9395034790039034,0.28114118889224926,3.5978657691155576,1.1103223339480763,2.7686846240597305,-3.1452179687500035,93.31408243288799,32.766345284843226,0.8291811450558279,8,-1.4900054931640625,-1.7800025939941406,-3.265005111694336,-5.130002975463867,0.5699996948242188,4,-0.00014055839960269711,1.8965474906386748,70.87999725341797,-5.081650447644998,69.83999633789061,1.5384773390848023,69.23999786376953,-0.00014055839960269711
7447,2021-08-16,71.70999908447266,71.8499984741211,71.05000305175781,71.2699966430664,8874400.0,0.007728996543828748,1.2222057389903784,1.571401324214599,65.14159246435878,56.713142327921375,-2.067448059165912,-2.4728512334502284,-3.352991547489779,-4.6934602116077,15.56833535617686,0.7999954223632812,0.42167348694098905,2.3154991149902315,0.38653493376858705,4.244463296211876,1.3510170243794022,3.279981205601061,-3.4927005693359376,96.41027346478057,35.894368236220124,0.9644820906108257,8,-1.8100013732910156,-2.0999984741210938,-3.6175003051757812,-5.679998397827148,-0.3300018310546875,0,-0.01757080117580556,-1.423082001848673,71.16000366210938,1.8965474906386748,70.87999725341797,-5.081650447644998,69.83999633789061,-0.01757080117580556
7448,2021-08-17,73.02999877929688,73.08999633789062,71.01000213623047,71.2699966430664,9000100.0,0.01840747052958802,1.2127630217316316,3.9999826605631847,65.84844147194227,57.85970292077221,-3.224928141868773,-3.676553793022663,-4.58848344172722,-5.9301667609406366,15.651619189255545,2.0799942016601562,0.6042028171487885,3.4419990539550724,0.9252213176335431,5.958776790276602,2.1836101857943078,4.700387922115837,-4.5220842674414,98.39148452233391,40.630696796632904,1.2583888681607651,8,-2.5100021362304688,-2.799999237060547,-4.912500381469727,-6.999998092651367,-1.339996337890625,1,-0.0173900679760991,1.2222057389903784,71.70999908447266,-1.423082001848673,71.16000366210938,1.8965474906386748,70.87999725341797,-0.0173900679760991
7449,2021-08-18,71.95999908447266,73.33999633789062,71.9000015258789,72.62000274658203,8135300.0,-0.014651509142946217,-2.692300168238194,-0.3750016255792481,60.43092194490255,58.566414804704635,-1.9316550431028645,-2.4527127718952215,-3.447568609269581,-4.802209183180722,16.061225135147943,1.4399948120117188,0.7719670447360727,2.1944995880126896,-0.4689327517953217,4.857931927820701,0.8627834181086769,3.5262157579167024,-2.993876390013668,61.66672671285278,5.590895494098405,1.3317161699040074,8,-1.31500244140625,-1.6049995422363281,-3.842500686645508,-5.929998397827148,-0.7699966430664062,2,-0.0087548257564376,1.2127630217316316,73.02999877929688,1.2222057389903784,71.70999908447266,-1.423082001848673,71.16000366210938,-0.0087548257564376
7450,2021-08-19,71.66999816894531,72.33000183105469,71.51000213623047,71.61000061035156,5209500.0,-0.004030029449929806,-5.3078232290627385,-0.09090488740925695,68.86156162216335,60.29621205555746,-1.4193789754658468,-2.0288825743499643,-3.1253114859441666,-4.470517190397501,16.54933626431711,0.8199996948242188,0.7381757774238622,1.7534988403320284,-0.9850236837736475,4.492021364437704,0.38423757827918337,3.1227601023848734,-2.17901063727453,35.2712433279612,-25.280048952732955,1.3692612620528404,8,-1.0250015258789062,-1.3149986267089844,-3.552499771118164,-5.639997482299805,-1.2599945068359375,3,-0.0008371363210072369,-2.692300168238194,71.95999908447266,1.2127630217316316,73.02999877929688,1.2222057389903784,71.70999908447266,-0.0008371363210072369
7451,2021-08-20,72.44000244140625,72.88999938964844,71.44000244140625,71.66999816894531,5646500.0,0.010743746227617201,-1.3577268046992272,12.833926754832147,71.1478545037393,63.14841751637863,-1.8054793682971138,-2.666230505429212,-3.8740792303842255,-5.182912220670886,16.76717621588228,1.4499969482421875,0.8362924119580839,2.3525028228759766,-0.571163965808168,5.276169611560121,0.8906694285338972,3.814336217218056,-2.487133852989089,61.37355638725987,-4.100979547188047,1.4618333943420756,8,-1.7950057983398438,-1.9350051879882812,-4.335002899169922,-5.500001907348633,-2.470001220703139,4,-0.020430746922333487,-5.3078232290627385,71.66999816894531,-2.692300168238194,71.95999908447266,1.2127630217316316,73.02999877929688,-0.020430746922333487
7452,2021-08-23,72.55000305175781,73.04000091552734,72.45999908447266,72.68000030517578,5356200.0,0.0015185064418039573,-2.7418846750178427,-0.16882666508134672,66.38551337439102,64.37558340950832,-1.4240552395319241,-2.6108049715377604,-3.944363388101465,-5.220187617003489,17.21463714639622,0.5999984741210938,0.9661100718864191,2.272503280639654,-0.7764032482094336,5.321409809488742,0.7480500162151031,3.796956545064205,-2.190679133403833,66.09462437417525,2.09170637018363,1.524453264424546,8,-1.2000045776367188,-2.0450057983398438,-4.542503356933594,-4.935001373291016,-1.6100006103515625,0,-0.011302545283688348,-1.3577268046992272,72.44000244140625,-5.3078232290627385,71.66999816894531,-2.692300168238194,71.95999908447266,-0.011302545283688348
7453,2021-08-24,72.25,72.69000244140625,71.88999938964844,72.62999725341797,4177200.0,-0.0041351211459466075,2.199963379465035,2.9231175538470566,68.78898626426222,65.65007702201189,-0.7288257376055469,-2.1600708657164205,-3.587323724495306,-4.87736615562585,17.670548684586734,0.8000030517578125,1.1563970982103342,1.8065002441406222,-1.294571889524363,4.907572377805607,0.2559641773081296,3.3570363109731147,-1.5329953913016254,42.63158740101833,-21.596801575216567,1.550536066832493,8,-0.7100028991699219,-1.6700019836425781,-4.305000305175781,-4.634998321533203,-2.400001525878892,1,-0.012041560506325655,-2.7418846750178427,72.55000305175781,-1.3577268046992272,72.44000244140625,-5.3078232290627385,71.66999816894531,-0.012041560506325655
7454,2021-08-25,71.41000366210938,71.95999908447266,70.91999816894531,71.94999694824219,4988900.0,-0.011626246891219716,2.714305177111717,1.4210452346055775,62.00226711708115,65.80941985489403,0.39928575758221996,-1.2793422850816398,-2.6969411916968937,-3.997404432562348,16.985016382907368,1.3300018310546875,1.455527441470224,0.8990036010742131,-2.22560196857458,4.023609170723006,-0.6632991837501834,2.4613063858986095,1.92999267578125,23.11343671389448,-38.952401269779806,1.5623027848243938,8,0.6399955749511719,-0.8300056457519531,-3.2100048065185547,-3.795001983642578,-2.850006103515625,2,0.003921002169692489,2.199963379465035,72.25,-2.7418846750178427,72.55000305175781,-1.3577268046992272,72.44000244140625,0.003921002169692489
7455,2021-08-26,71.43000030517578,72.36000061035156,71.13999938964844,71.54000091552734,6566900.0,0.000280025795279748,-2.5362229102167184,0.20370736669586595,65.98311962134636,66.06558426490966,0.5202181710273663,-1.2367329997300658,-2.640779779980022,-3.975157400182894,16.18554559659071,1.220001220703125,1.6285005406528512,0.8390003204345646,-2.294110222126676,3.9721108629958053,-0.7275549508460557,2.405555591715185,1.8615960693359312,24.05667337236795,-38.63210572961721,1.5665552712806208,8,0.6999969482421875,-0.8500022888183594,-3.230001449584961,-3.8149986267089844,-3.8700027465820312,3,-0.00335990288036081,2.714305177111717,71.41000366210938,2.199963379465035,72.25,-2.7418846750178427,72.55000305175781,-0.00335990288036081
7456,2021-08-27,71.27999877929688,72.44999694824219,71.16000366210938,71.30999755859375,5493100.0,-0.002099979353745507,-8.555894653554878,0.27271466222777085,67.36452426700993,66.31257668742646,0.7700053055746992,-0.8972452225956431,-2.41124682504595,-3.773296202617189,17.15436129141581,1.2899932861328125,1.7499648364867824,0.5394989013671818,-2.4113593574654004,3.490357160199764,-0.9359302280491164,2.01492803078348,1.964165631103512,16.981138865596872,-49.164003824465794,1.4754291294162942,8,0.8499984741210938,-0.6949996948242188,-3.0799999237060547,-3.664997100830078,-3.879997253417983,4,-0.012205318912550056,-2.5362229102167184,71.43000030517578,2.714305177111717,71.41000366210938,2.199963379465035,72.25,-0.012205318912550056
7457,2021-08-30,72.01000213623047,72.19999694824219,71.1500015258789,71.30000305175781,4494100.0,0.010241349178384374,-1.07919445850298,-23.6675991861648,67.16234051081918,66.45856546952389,0.0972606486782297,-1.4113520358575755,-3.031931132809632,-4.437407488830701,18.319685443505158,1.0499954223632812,1.7821665565125357,1.0865020751953125,-1.6888893674496614,3.8618935178402864,-0.3011936461271745,2.4741977965177995,1.187678949340821,61.58199639652066,-4.727516849565497,1.387695721322487,8,0.1199951171875,-1.4250030517578125,-3.8100032806396484,-4.395000457763672,-4.529998779296861,0,-0.028329410568104563,-8.555894653554878,71.27999877929688,-2.5362229102167184,71.43000030517578,2.714305177111717,71.41000366210938,-0.028329410568104563
7458,2021-08-31,72.77999877929688,72.83000183105469,71.83999633789062,72.19000244140625,7564600.0,0.010692912376390584,1.8695709862892524,0.8309818291228334,67.83980874676173,67.2817751141749,-0.7955929466626088,-2.054337576228278,-3.705263369206108,-5.1378027256764085,18.817256310072356,0.9900054931640625,1.7860210135266072,1.7089988708496122,-1.1344243402135987,4.552422081912823,0.28728726531801385,3.1307104763812106,0.37212864794189215,97.38204419448128,29.651056296196728,1.4217116055316046,8,-0.7999992370605469,-2.1949996948242188,-4.579999923706055,-5.164997100830078,-4.6399993896484375,1,-0.025281620895190704,-1.07919445850298,72.01000213623047,-8.555894653554878,71.27999877929688,-2.5362229102167184,71.43000030517578,-0.025281620895190704
7459,2021-09-01,71.87000274658203,72.72000122070312,71.3499984741211,72.68000030517578,5970700.0,-0.0125033807086804,2.0786599687966123,-1.3728857394093001,56.103609239562964,65.86422484944153,0.11208111965964918,-0.9878534170182718,-2.6975129238064994,-4.155605093857844,19.05752906770636,1.4300003051757812,1.7072515936349077,0.6675025939941435,-2.0602882862570766,3.3952934742453635,-0.6963928461314737,2.0313980341197606,1.2374820954908614,43.19540250641049,-20.085978461117257,1.3638954401256105,9,0.10999679565429688,-1.285003662109375,-3.502504348754883,-4.255001068115234,-3.8199996948242188,2,-0.02810636142012657,1.8695709862892524,72.77999877929688,-1.07919445850298,72.01000213623047,-8.555894653554878,71.27999877929688,-0.02810636142012657
7460,2021-09-02,72.33999633789062,72.37999725341797,71.41000366210938,72.01000213623047,6774200.0,0.0065394959419413645,3.731721840748804,-0.40740147690452866,57.10840006765353,64.30428546765422,-0.2825966449829451,-1.2842659334208406,-3.049380033978508,-4.553603467350214,19.791731434465852,0.9699935913085938,1.5218589099376203,0.9854965209960938,-1.6325111205928806,3.603504162585068,-0.32350729979839343,2.294500341790581,0.72373877071972,70.83301165753107,10.881685293322903,1.3090038207944874,9,-0.3599967956542969,-1.7549972534179688,-3.7074966430664062,-4.704994201660156,-4.2599945068359375,3,-0.05225323431924156,2.0786599687966123,71.87000274658203,1.8695709862892524,72.77999877929688,-1.07919445850298,72.01000213623047,-0.05225323431924156
7461,2021-09-03,71.95999908447266,72.37000274658203,71.75,72.16000366210938,4174400.0,-0.005252934374547769,1.0,-0.6060851270432108,51.53751733742236,62.65450813021326,0.024754971296871986,-0.6891488664617782,-2.570322447391092,-4.109636341385652,20.56561100943887,0.6200027465820312,1.451365052792653,0.4464992523193416,-1.883591449671087,2.7765899543097703,-0.7185460986758727,1.611544603314556,1.0608612853443873,48.21413163427959,-6.831040895896287,1.1650453509952161,9,-0.08499908447265625,-1.375,-3.2024993896484375,-4.1999969482421875,-4.589996337890625,4,-0.06114510258280881,3.731721840748804,72.33999633789062,2.0786599687966123,71.87000274658203,1.8695709862892524,72.77999877929688,-0.06114510258280881
7462,2021-09-07,71.19000244140625,71.30000305175781,70.33000183105469,71.08000183105469,6775400.0,-0.010700342591201562,4.878762657788875,-0.5499904634751097,37.862799489493966,59.21826515523902,0.6498907898424875,0.3118480262805292,-1.7307369363301035,-3.287002341478896,21.397922156397343,1.6299972534179688,1.3026349531065335,-0.4599975585937557,-2.306611561340972,1.3866164441534607,-1.383304559967371,0.46330944277985964,1.7888406843933637,34.4000244140625,-14.535799171807525,0.9233070013736091,9,0.3899993896484375,-0.6050033569335938,-2.3725013732910156,-3.4300003051757812,-3.5600051879882812,1,-0.05323782533434751,1.0,71.95999908447266,3.731721840748804,72.33999633789062,2.0786599687966123,71.87000274658203,-0.05323782533434751
7463,2021-09-08,71.87999725341797,71.91000366210938,71.12000274658203,71.19000244140625,4510000.0,0.00969229931660176,1.1066476781445502,6.272645304480511,49.44443031590012,57.82294995510778,-0.10963800484573483,-0.17942284881476667,-2.3358874730016055,-3.9373770866867233,22.596146451961992,0.7900009155273438,1.0595322430759495,0.09799728393554119,-1.3597391847757194,1.5557337526468018,-0.6308709504200891,0.8268655182911715,0.9928922205918411,64.85338151451501,16.803870781741722,0.7288682343556268,9,-0.29999542236328125,-1.2350006103515625,-3.0049972534179688,-4.1199951171875,-3.7299957275390767,2,-0.06121305042586289,4.878762657788875,71.19000244140625,1.0,71.95999908447266,3.731721840748804,72.33999633789062,-0.06121305042586289
7464,2021-09-09,70.61000061035156,71.68000030517578,70.58000183105469,71.63999938964844,7013600.0,-0.01766829008895121,-1.0183526052020047,-1.4927630778756953,43.52077943154325,55.32713437846299,1.1565699070964115,1.2134316355915047,-1.0014695514573475,-2.6200532451892116,22.487449399903596,1.2999954223632812,0.847647561645843,-1.2104995727539034,-2.4809150225562036,0.05991587704839674,-1.8457072976550535,-0.5752918478527533,2.1611733579400436,13.658507538230797,-34.51994084918323,0.6352077249011473,9,0.970001220703125,0.03499603271484375,-1.6124992370605469,-2.8499984741210938,-2.9800033569335938,3,-0.034980897880646955,1.1066476781445502,71.87999725341797,4.878762657788875,71.19000244140625,1.0,71.95999908447266,-0.034980897880646955
7465,2021-09-10,70.98999786376953,71.44000244140625,70.25,70.9800033569336,5089700.0,0.005381635039417576,1.6153794560515107,-0.009703416195075702,40.69313165799419,52.363646310794586,0.7907504663573519,0.8876059087135673,-1.3412829743647592,-2.9568990384427707,22.303870212524807,1.19000244140625,0.6344331522548003,-0.8360023498535156,-2.090121588427394,0.41811688872036257,-1.4630619691404547,-0.20894273056657653,1.683529219032593,34.90551438966722,-11.124498852163988,0.6270596192869421,9,0.5500030517578125,-0.345001220703125,-1.9899959564208984,-3.2299957275390625,-5.089996337890639,4,-0.0414142118676154,-1.0183526052020047,70.61000061035156,1.1066476781445502,71.87999725341797,4.878762657788875,71.19000244140625,-0.0414142118676154
7466,2021-09-13,71.1500015258789,71.9000015258789,70.81999969482422,71.23999786376953,11048100.0,0.002253890222907451,-1.8800048828125,-9.004580152671755,41.07138860316407,49.46465165438846,0.682097287223911,0.7660924491259493,-1.4671191763705451,-3.0789293342015753,21.85749046884246,1.0800018310546875,0.535114009706632,-0.6754985809326115,-1.9307435244214304,0.5797463625562074,-1.3031210526770138,-0.04787610918820917,1.3781139319550846,54.216839783068295,10.281831800564376,0.6276224717444084,9,0.3899993896484375,-0.5050048828125,-2.1499996185302734,-3.3899993896484375,-4.250000000000014,0,-0.04314827307076852,1.6153794560515107,70.98999786376953,-1.0183526052020047,70.61000061035156,1.1066476781445502,71.87999725341797,-0.04314827307076852
7467,2021-09-14,70.44999694824219,71.06999969482422,70.11000061035156,70.7699966430664,5490000.0,-0.009838433768439403,1.0869413784238766,3.5556968463886065,39.077618214308856,46.268852706338144,1.2712269770809286,1.440727697575369,-0.7458574274830596,-2.3262741241742617,21.151420154653717,1.0400009155273438,0.3786903472639267,-1.3125030517578153,-2.7105149903892283,0.08550888687359759,-2.011509021073522,-0.6134970824421089,1.9414315821217656,18.888653414148266,-24.16977866223273,0.6990059693157058,9,0.9650039672851562,0.19499969482421875,-1.4499950408935547,-2.6899948120117188,-3.589996337890625,1,-0.04371886919914203,-1.8800048828125,71.1500015258789,1.6153794560515107,70.98999786376953,-1.0183526052020047,70.61000061035156,-0.04371886919914203
7468,2021-09-15,71.76000213623047,72.48999786376953,70.41999816894531,70.58000183105469,7723700.0,0.018594822494466756,-1.7599855550864916,-3.6875044703526214,52.00917981666645,45.813916103794085,-0.2220291924330411,0.032358188522806586,-1.9902530625580113,-3.5729218634430424,19.812266572572586,2.0699996948242188,0.2498142980636544,0.061001968383791905,-1.2036083163139466,1.3256122530815304,-0.5713031739650773,0.6933071107326612,-1.6500015258789062,69.32787521117099,22.765590478866486,0.6323051423488697,9,-0.4600028991699219,-1.1150054931640625,-2.760000228881836,-4.0,-4.7700042724609375,2,-0.057553020622435724,1.0869413784238766,70.44999694824219,-1.8800048828125,71.1500015258789,1.6153794560515107,70.98999786376953,-0.057553020622435724
7469,2021-09-16,71.33000183105469,71.86000061035156,70.80999755859375,71.80000305175781,5306700.0,-0.005992200283933435,2.5593544716288212,-0.39830601622862316,49.451761999372586,44.963178540651754,0.13780861128338984,0.435045720761039,-1.4966751242934606,-3.085892105163367,18.269266416953286,1.0500030517578125,0.05247221558305171,-0.3374984741210909,-1.6061140128200861,0.9311170645779043,-0.9718062434705814,0.2968092952283996,-1.220001220703125,51.26061464781328,1.7750369970081081,0.6343077693494954,9,-0.030002593994140625,0.01999664306640625,-2.3299999237060547,-3.5699996948242188,-4.090003967285156,3,-0.04458152563500051,-1.7599855550864916,71.76000213623047,1.0869413784238766,70.44999694824219,-1.8800048828125,71.1500015258789,-0.04458152563500051
7470,2021-09-17,71.61000061035156,71.76000213623047,70.44000244140625,70.83000183105469,10888000.0,0.003925399861338219,1.4444397349496318,-1.6595675605480165,51.7837966239255,44.99054290581878,-0.286788598185737,0.15844517556493543,-1.6869324790479538,-3.28925002238897,16.945869023039887,1.3199996948242188,-0.22138495044477224,-0.05449981689453409,-1.3233742098416315,1.2143745760525633,-0.6889370133680899,0.5799373795790217,-1.452400054931644,63.025282816852645,9.038646672701852,0.6344371964735505,9,-0.3100013732910156,-0.07000350952148438,-2.385000228881836,-3.625,-3.94000244140625,4,-0.05557887617666446,2.5593544716288212,71.33000183105469,-1.7599855550864916,71.76000213623047,1.0869413784238766,70.44999694824219,-0.05557887617666446
7471,2021-09-20,70.95999908447266,71.91999816894531,70.33000183105469,70.93000030517578,9594900.0,-0.009076965791631975,-1.5853688794055254,0.038460033647638794,44.27478185049355,45.70298539037428,0.23070679389154236,0.7292737376681373,-0.9699783882071245,-2.5619369124461002,15.283105804059893,1.589996337890625,-0.3359418028752401,-0.6305011749267635,-1.8814459833598534,0.6204436335063264,-1.2559735791433155,-0.005028770710211461,-0.7557505828857387,35.71426281691676,-16.596486530105764,0.6254724042165476,9,0.3400001525878906,0.7649993896484375,-1.6599979400634766,-2.8999977111816406,-3.2299957275390483,0,-0.07130774554506703,1.4444397349496318,71.61000061035156,2.5593544716288212,71.33000183105469,-1.7599855550864916,71.76000213623047,-0.07130774554506703
7472,2021-09-21,71.7300033569336,72.05999755859375,71.11000061035156,71.27999877929688,5896000.0,0.010851244114931546,-1.4050527779655615,15.000762970498474,44.274828213646565,45.12858515679055,-0.5080721430716153,-0.11100391014359445,-1.6578664245773354,-3.2397868553123743,13.488267547187116,1.0999984741210938,-0.48920520519484967,0.18050308227539347,-0.9891387316321953,1.3501448961829823,-0.40431782467840094,0.7653239892291879,-1.4800398681030202,64.81500450347032,17.45342161142002,0.584820906953796,9,-0.4300041198730469,-0.0050048828125,-2.2050037384033203,-3.265003204345703,-4.960006713867202,1,-0.06733586511937373,-1.5853688794055254,70.95999908447266,1.4444397349496318,71.61000061035156,2.5593544716288212,71.33000183105469,-0.06733586511937373
7473,2021-09-22,71.37999725341797,72.18000030517578,71.08000183105469,72.06999969482422,6557000.0,-0.004879493756245523,1.4175693349877594,-1.533323160910771,47.15443984652601,45.53232520289974,-0.2642371027338868,0.1796949206122349,-1.226183931011235,-2.792818293691653,12.256855244978745,1.0999984741210938,-0.5748798504044998,-0.12600288391112713,-1.2497635384286525,0.9977577706063983,-0.6878832111698898,0.43587744334763556,-1.085233077088617,56.75655612970806,8.501652355026678,0.5618803272587652,9,-0.07999801635742188,0.345001220703125,-1.6249980926513672,-2.55999755859375,-4.040000915527358,2,-0.06332301508809557,-1.4050527779655615,71.7300033569336,-1.5853688794055254,70.95999908447266,1.4444397349496318,71.61000061035156,-0.06332301508809557
7474,2021-09-23,71.69000244140625,72.11000061035156,71.30000305175781,71.4800033569336,5263500.0,0.004343026056553123,-1.8420982184684986,-0.3043454223794781,46.15388782549027,46.13907588817709,-0.45252056405183794,-0.11410830705423791,-1.4466473586327027,-3.0402774622644984,11.91975300024261,0.80999755859375,-0.46722088187206623,0.17000236511231037,-0.9556976136030215,1.2957023438276423,-0.39284762424534847,0.7328523544699692,-1.3513335913280997,73.51360713946957,26.953293645815286,0.5628499893576633,9,-0.3900032043457031,0.03499603271484375,-1.3150043487548828,-2.2000045776367188,-6.810005187988281,3,-0.06556011183676735,1.4175693349877594,71.37999725341797,-1.4050527779655615,71.7300033569336,-1.5853688794055254,70.95999908447266,-0.06556011183676735
7475,2021-09-24,71.19000244140625,71.87000274658203,71.18000030517578,71.62999725341797,5023400.0,-0.006974473189740205,-2.000016585673295,-2.0952225249772933,45.50761202148334,46.631989601323674,0.08809809276782232,0.38682234508044644,-0.8729976041740599,-2.4774491366456317,11.250801157257854,0.69000244140625,-0.5329994014664692,-0.3179977416992159,-1.4528170532038303,0.8168215698053984,-0.885407397451516,0.24941191405308416,-0.8083070110542678,46.48655782054825,0.12984626287039447,0.5674096557523063,9,0.10999679565429688,0.3849983215332031,-0.6900043487548828,-1.5750045776367188,-5.5500030517578125,4,-0.05548538337089981,-1.8420982184684986,71.69000244140625,1.4175693349877594,71.37999725341797,-1.4050527779655615,71.7300033569336,-0.05548538337089981
7476,2021-09-27,70.41000366210938,71.29000091552734,70.29000091552734,71.11000061035156,5560500.0,-0.010956577504528942,-1.127654048438413,1.5909209134573703,45.45456162191002,47.34053886883492,0.8404741539687706,1.157654972903174,-0.03753255302638081,-1.6524113042528086,10.361947623244575,1.0,-0.46294819972005996,-1.0544967651367188,-2.2884794295345046,0.17948589926106706,-1.6714880973356117,-0.43750543293782584,2.0799942016601562,6.349353721450313,-39.80465830526274,0.6169913321988939,9,0.9799957275390625,1.1649971008300781,0.08999443054199219,-0.7950057983398438,-4.510002136230483,0,-0.03891500284978078,-2.000016585673295,71.19000244140625,-1.8420982184684986,71.69000244140625,1.4175693349877594,71.37999725341797,-0.03891500284978078
7477,2021-09-28,69.97000122070311,70.80000305175781,69.66999816894531,70.0,6392300.0,-0.006249146691112095,-2.5872892850222824,0.042855585831082975,38.535471999838734,45.84346022252073,1.3468662830709803,1.514646199937161,0.4668618594645011,-1.1699501520902231,9.628205015614604,1.1300048828125,-0.40491825615052335,-1.3924991607666186,-2.7659897852052353,-0.019008536328001924,-2.079244472985934,-0.7057538485473032,2.4759967041015756,11.952302646576392,-30.52123750651551,0.6867453122193085,9,0.9549980163574361,1.3849983215332173,0.6049957275390767,-0.35500335693357954,-2.5599975585937216,1,-0.0320136890766084,-1.127654048438413,70.41000366210938,-2.000016585673295,71.19000244140625,-1.8420982184684986,71.69000244140625,-0.0320136890766084
7478,2021-09-29,70.94000244140625,71.4000015258789,69.94999694824219,70.16000366210939,5436800.0,0.01386310138317004,-1.4166497126290627,-26.001017293985175,52.054798425101076,46.13268649204612,0.2774976723708704,0.421331037582263,-0.4561295447282703,-2.091421103041853,8.210552099229922,1.4500045776367188,-0.33700467073011,-0.330498123168951,-1.5410383965129881,0.8800421501750861,-0.9357682598409696,0.27477201350306757,1.394955493164062,52.04930334942593,5.685857845926911,0.6052701366720183,9,-0.015003204345703125,0.30999755859375,-0.01250457763671875,-1.3250045776367188,-4.470001220703139,2,-0.058782149067222345,-2.5872892850222824,69.97000122070311,-1.127654048438413,70.41000366210938,-2.000016585673295,71.19000244140625,-0.058782149067222345
7479,2021-09-30,69.84999847412111,71.56999969482422,69.80000305175781,71.20999908447266,6049400.0,-0.015365152661017234,-1.424667126523275,-1.7435932548221897,43.47829123216842,45.20985255962866,1.2689265140959378,1.425318840866069,0.6933659791394717,-0.973741655797852,7.179297702058976,1.7699966430664062,-0.2135000391240709,-1.3195018768310405,-2.6505156802557366,0.01151192659365563,-1.9850087785433885,-0.6539949751186924,2.3783610698242086,8.181815029183019,-37.99386672718179,0.6655069017123503,9,1.075000762939439,1.400001525878892,1.209999084472642,-0.2350006103515767,-3.529998779296889,3,-0.035934175963660664,-1.4166497126290627,70.94000244140625,-2.5872892850222824,69.97000122070311,-1.127654048438413,70.41000366210938,-0.035934175963660664
7480,2021-10-01,68.55999755859375,69.41000366210939,67.63999938964844,68.59999847412111,9343700.0,-0.018468159537688322,1.1325207623827254,0.029412424687822805,36.87945674565296,44.38814977020193,2.32531839809306,2.548262540595786,2.021358082730515,0.34086590701211605,6.678783279148351,2.2099990844726705,-0.3568752895973972,-2.4205028533935575,-4.0837345660619775,-0.7572711407251376,-3.2521187097277675,-1.5888869970593476,3.566027530351562,23.409620801649346,-20.850483566840175,0.8316158563342119,10,1.3500022888183594,1.6750030517578125,2.7550010681152344,1.0550003051757812,-2.589996337890639,4,-0.05367561896469919,-1.424667126523275,69.84999847412111,-1.4166497126290627,70.94000244140625,-2.5872892850222824,69.97000122070311,-0.05367561896469919
7481,2021-10-04,67.55999755859375,69.02999877929689,67.30000305175781,68.19999694824219,7560200.0,-0.014585764813444868,-1.9827810736507263,15.999618538998703,35.79158683456794,43.44556739474875,3.120458484202487,3.374749081047824,3.036584606028839,1.356235038634921,6.22604068877768,1.7299957275390767,-0.4802663236378777,-3.200502777099615,-5.3967931982612924,-1.0042123559379377,-4.298647987680454,-2.1023575665187764,4.296865988393748,6.088869115579165,-39.67116519913858,1.098145210580841,10,2.180004119873047,2.5050048828125,3.7950000762939453,2.0550003051757812,-1.409996032714858,0,-0.02841915687282448,1.1325207623827254,68.55999755859375,-1.424667126523275,69.84999847412111,-1.4166497126290627,70.94000244140625,-0.02841915687282448
7482,2021-10-05,67.40000152587889,68.12999725341797,67.23999786376953,67.44999694824219,7236700.0,-0.0023682066088900333,-3.8107718003175455,0.07811792194170497,25.83153453689171,41.076355693678266,2.907394949725173,3.411140335491197,3.218966062565002,1.5075137199713282,7.188450690806576,0.8899993896484375,-0.6739758682571448,-3.170998764038103,-5.81885032657668,-0.5231472014995262,-4.4949245453073985,-1.8470729827688075,4.092313181490226,3.695233128120586,-37.469123466859415,1.3239257812692895,10,2.274997711181655,2.6349983215332173,3.9574966430664205,2.214996337890639,-0.08000183105467329,1,-0.022255192374499577,-1.9827810736507263,67.55999755859375,1.1325207623827254,68.55999755859375,-1.424667126523275,69.84999847412111,-0.022255192374499577
7483,2021-10-06,67.48000335693361,67.70999908447266,66.87999725341797,67.38999938964844,6398600.0,0.0011869707602898405,2.0182135970813855,-1.8002441629785608,27.797063878204796,39.036708588424325,2.476423536827596,3.1458920255318645,3.156937986908389,1.425238838489122,7.77543847639701,0.8300018310546875,-0.7495508235474944,-2.8709972381591626,-5.7792650057010775,0.037270529382752215,-4.325131121930113,-1.4168633543882123,3.587079666075553,12.793300451582141,-25.974724381936795,1.4541338837709574,10,1.894996643066392,2.37499618530272,3.8774948120117045,2.1349945068359233,-0.05000305175782671,2,-0.0010373398242728982,-3.8107718003175455,67.40000152587889,-1.9827810736507263,67.55999755859375,1.1325207623827254,68.55999755859375,-0.0010373398242728982
7484,2021-10-07,68.13999938964844,68.31999969482422,67.15000152587889,67.5,5349400.0,0.009780616477207404,1.3399963378906534,7.11079087903592,30.82876132604521,37.405725177820095,1.4079652833860479,2.4151898343080376,2.4865267387575756,0.7581622486943473,8.65141931098092,1.1699981689453267,-0.8843428703549137,-2.087501144409174,-5.154884795794899,0.9798825069765513,-3.6211929701020296,-0.5538093187163184,2.4246333410097805,49.80232982422253,13.520117616288658,1.5336918256928602,10,1.0849990844726562,1.6599998474121094,3.1424999237060547,1.4749984741210938,-0.6599960327148295,3,-0.024508338478192337,2.0182135970813855,67.48000335693361,-3.8107718003175455,67.40000152587889,-1.9827810736507263,67.55999755859375,-0.024508338478192337
7485,2021-10-08,68.05000305175781,68.41000366210939,67.81999969482422,68.05000305175781,4259000.0,-0.001320756364789455,-1.5651972003848431,0.0,32.86224066613778,36.006578404956514,1.1239023654559617,2.3965059770346784,2.57226194084042,0.8439956141867242,9.450547413113735,0.5900039672851705,-1.0510358435997205,-2.0304977416992216,-5.223249939729115,1.1622544563306718,-3.6268738407141683,-0.4341216426842749,2.072473421631571,54.418835719734915,17.318544234321642,1.596376099014948,10,1.1749954223632812,1.6349945068359375,3.2324962615966797,1.899993896484375,-0.850006103515625,4,-0.025422531658342185,1.3399963378906534,68.13999938964844,2.0182135970813855,67.48000335693361,-3.8107718003175455,67.40000152587889,-0.025422531658342185
7486,2021-10-11,68.08000183105469,68.44999694824219,67.84999847412111,68.23000335693361,3315600.0,0.00044083435637842783,1.0339320582948142,-100.0,26.451626240759992,34.66392887616998,0.8142637474657732,2.2395402675693106,2.587909186789801,0.8155545183006723,10.252039807542694,0.5999984741210795,-1.2544179430911129,-1.84699897766113,-5.117499847598154,1.423501892275894,-3.482249412629642,-0.211748542692618,1.653377135938129,76.4334274454158,41.06923161528607,1.6352504349685149,10,1.1449966430664062,1.6049957275390625,3.2024974822998047,1.8699951171875,-1.19000244140625,0,-0.03099295760284626,-1.5651972003848431,68.05000305175781,1.3399963378906534,68.13999938964844,2.0182135970813855,67.48000335693361,-0.03099295760284626
7487,2021-10-12,67.37000274658203,68.33999633789061,67.29000091552734,68.19000244140625,8856000.0,-0.010428893439729414,-1.1428404605647,5.466609022938295,25.27747099231057,31.688670272526593,1.2478975428555543,2.8532505103196826,3.3343109707140144,1.5094264380041693,11.062455390451237,1.049995422363267,-1.4565212348112624,-2.402998352050787,-5.854839405594433,1.048842701492859,-4.128918878822617,-0.6770778252789569,2.0209704147818,31.21054703255371,-1.3878577880666079,1.7259205267718238,10,1.8549957275390625,2.3149948120117188,3.859996795654297,2.5799942016601562,0.089996337890625,1,-0.01810896795258088,1.0339320582948142,68.08000183105469,-1.5651972003848431,68.05000305175781,1.3399963378906534,68.13999938964844,-0.01810896795258088
7488,2021-10-13,67.62999725341797,67.95999908447266,67.19999694824219,67.58000183105469,4760700.0,0.0038592028534409906,1.1408538485509505,-0.06097004996324863,24.813832128499783,29.61484148323008,0.5241187560419149,2.390546566082918,3.0667786355720352,1.2442331604802348,11.591976980605317,0.7600021362304688,-1.6165739513763384,-1.9365036010742216,-5.381978955048339,1.508971752899896,-3.6592412780612733,-0.21376592408716988,1.4596587989923648,36.92287828725427,9.107537370215393,1.7227376769870584,10,0.5150032043457031,2.0550003051757812,3.452503204345703,2.365001678466797,0.160003662109375,2,-0.004583728688205446,-1.1428404605647,67.37000274658203,1.0339320582948142,68.08000183105469,-1.5651972003848431,68.05000305175781,-0.004583728688205446
7489,2021-10-14,68.15000152587889,68.73000335693361,68.0,68.20999908447266,7165600.0,0.007688958946906466,-3.055567329292666,-1.2000610407449814,31.188099646762566,28.98246847224226,-0.2932254354935253,1.7076411068445339,2.5641441175381345,0.7430777693017063,11.849507648236825,1.1000061035156392,-1.677820259755606,-1.2574993133545007,-4.653459499318032,2.1384608726090306,-2.9554794063362664,0.44048077962726495,0.67449547065236,62.09154237786636,35.124507467351755,1.6979800929817632,10,-0.19500350952147016,1.534996032714858,2.962497711181655,1.9599952697754048,0.540000915527358,3,-0.010564947976262395,1.1408538485509505,67.62999725341797,-1.1428404605647,67.37000274658203,1.0339320582948142,68.08000183105469,-0.010564947976262395
7490,2021-10-15,67.62999725341797,68.59999847412111,67.59999847412111,68.30000305175781,4327100.0,-0.007630289960645964,-1.7397134287178517,11.16721770091292,32.22502226866207,28.58618352047494,0.09050238293245627,2.017630261013238,3.093899333540591,1.2982590108731813,12.560566567023606,1.0,-1.985482608245107,-1.5785034179687472,-4.896590499940032,1.739583664002538,-3.2375469589543826,0.08054012301688829,-0.75,28.1044773886634,-1.4098083980746452,1.6590435409856414,10,0.1750030517578125,2.0550003051757812,3.482501983642578,2.7250022888183594,2.340003967285142,4,-0.002217860455062781,-3.055567329292666,68.15000152587889,1.1408538485509505,67.62999725341797,-1.1428404605647,67.37000274658203,-0.002217860455062781
7491,2021-10-18,65.90000152587889,67.58000183105469,65.77999877929689,67.5,7576400.0,-0.02558030160871616,1.0454555306540736,2.3880367574215358,27.66189445298211,28.789556844484984,1.7436256872517077,3.5300968293613977,4.8305082031583595,3.051813010419508,13.601947602088318,1.8499984741210795,-2.191497659100918,-3.055499267578142,-6.576692997191472,0.46569446203518794,-4.8160961323848,-1.2949024027714842,2.699996948242216,4.067883402341645,-26.524943758226406,1.7605968648066626,10,1.3549995422363565,3.234996795654311,5.192497253417983,4.454998016357436,4.729995727539077,0,0.019726788956943908,-1.7397134287178517,67.62999725341797,-3.055567329292666,68.15000152587889,1.1408538485509505,67.62999725341797,0.019726788956943908
7492,2021-10-19,66.90000152587889,66.98999786376953,65.86000061035156,66.0,5889700.0,0.015174506477170668,1.0925987411431437,-0.5625014901175266,27.8993186126509,28.800918481645663,0.7434205961004778,2.2658639689767313,3.8591939061834495,2.088610570070159,14.585058146494056,1.1299972534179688,-2.2044945425331264,-1.8139991760254048,-5.193662565270046,1.565664213219236,-3.503830870647718,-0.12416748140309153,1.699996948242216,37.96613588577037,9.670708213352814,1.6898316946223173,10,0.35499954223635655,2.234996795654311,4.192497253417983,3.454998016357436,3.1699981689453267,1,-0.00014950875937702612,1.0454555306540736,65.90000152587889,-1.7397134287178517,67.62999725341797,-3.055567329292666,68.15000152587889,-0.00014950875937702612
7493,2021-10-20,66.86000061035156,67.30999755859375,66.80000305175781,66.91000366210939,4878200.0,-0.0005979209957395204,-5.0,-0.05555885220194097,31.520382960303465,28.877765329896583,0.7668698380634993,2.0552493212757383,3.9028616085536783,2.1621969313557656,15.396110505872684,0.5099945068359375,-2.1284793469185814,-1.628000259399414,-4.8582308919014,1.6022303731025715,-3.243115575650407,-0.012884943148421257,1.6835978698730543,36.61017475165664,5.532136521726535,1.6151153162509961,10,0.3950004577636861,2.2749977111816406,4.1699981689453125,3.4949989318847656,3.4099960327148295,2,0.008973952567212562,1.0925987411431437,66.90000152587889,1.0454555306540736,65.90000152587889,-1.7397134287178517,67.62999725341797,0.008973952567212562
7494,2021-10-21,66.98999786376953,67.19000244140625,66.51999664306639,67.08999633789061,5013700.0,0.0019443202547300142,3.4665462960609243,1.9998474214211799,38.67241643152741,29.523340414939874,0.5102478247386841,1.6391243625356253,3.7587746191542664,2.0794960795706174,16.31311719207742,0.670005798339858,-1.9420618328110493,-1.263002777099615,-4.181187108081389,1.6551815538821586,-2.722094942590502,0.19608938839127177,1.4983286224365315,42.90777359633955,10.411127802460058,1.459092165490886,10,0.26500320434571734,1.9900016784667969,3.9825000762939453,3.365001678466797,3.660003662109375,3,0.01194212684384155,-5.0,66.86000061035156,1.0925987411431437,66.90000152587889,1.0454555306540736,65.90000152587889,0.01194212684384155
7495,2021-10-22,67.23999786376953,67.26999664306639,66.51000213623047,67.12000274658203,4501200.0,0.0037319004026301617,7.444727026111721,-1.199969481956377,47.41099944075662,31.852159659383943,0.14892662901389997,1.1362848741958231,3.463771937723635,1.8673897204435832,17.37701271960984,0.7599945068359233,-1.780434902943881,-0.8155025482177791,-3.4138873599777497,1.7828822635421915,-2.1146949540977573,0.4836898576621991,1.194162068298354,81.11092273131845,43.40365388910815,1.2991924058799829,10,0.015003204345717336,1.7400016784667969,4.085000991821289,3.115001678466797,1.69000244140625,4,0.021564613677925504,3.4665462960609243,66.98999786376953,-5.0,66.86000061035156,1.0925987411431437,66.90000152587889,0.021564613677925504
7496,2021-10-25,67.66999816894531,67.97000122070311,66.75,67.23999786376953,6069800.0,0.006395007716195611,1.3689196696419028,3.5834816887080367,52.09300069906672,34.83166296013462,-0.3859339717151613,0.5169916023886003,2.983810909918361,1.4709829006476696,18.5751525167902,1.2200012207031108,-1.6782557465761556,-0.2485019683837919,-2.601536388328242,2.104532451560658,-1.425019178356024,0.9280152415884402,0.7110785400671489,85.78185000108533,41.9640993457421,1.1765172099722265,10,-0.4149971008300639,1.3100013732910156,3.75,2.6850013732910156,1.2600021362304688,0,0.03398851949154191,7.444727026111721,67.23999786376953,3.4665462960609243,66.98999786376953,-5.0,66.86000061035156,0.03398851949154191
7497,2021-10-26,67.73000335693361,68.38999938964844,67.69999694824219,67.97000122070311,4948700.0,0.0008867325197570164,-3.5998525036238336,-0.5581341707917935,51.944014656048004,37.846127685417756,-0.4352767991646118,0.29572918198186926,2.8557814739244236,1.430092430420217,19.131443931614953,0.720001220703125,-1.602768671677211,-0.0764968872070142,-2.2225168008590117,2.0695230264449833,-1.149506844033013,0.9965130696189846,-1.9500045776367188,64.8937767587208,16.443125173784637,1.0730099568259979,10,-0.4750022888183594,1.2499961853027202,3.7824954986572124,2.62499618530272,1.9399948120117045,1,0.0428169755315313,1.3689196696419028,67.66999816894531,7.444727026111721,67.23999786376953,3.4665462960609243,66.98999786376953,0.0428169755315313
7498,2021-10-27,66.76999664306639,67.97000122070311,66.59999847412111,67.95999908447266,4887700.0,-0.014174024306599087,1.2644547850540422,4.958387640271492,39.821678579323475,38.805414233480086,0.4357316809071534,0.977424535204861,3.692652019248399,2.403985231826937,20.593442313521543,1.3700027465820028,-1.5085211223273802,-0.8280033111572465,-2.434681037881461,0.778674415566968,-1.6313421745193466,-0.024664447795146316,-0.937797851562479,13.82951524866511,-33.02705763332136,0.8033388633621054,10,0.42000198364260655,2.210002899169936,4.742502212524428,3.585002899169936,2.790000915527358,2,0.04942344193004411,-3.5998525036238336,67.73000335693361,1.3689196696419028,67.66999816894531,7.444727026111721,67.23999786376953,0.04942344193004411
7499,2021-10-28,67.33999633789061,67.66000366210939,66.66999816894531,66.69999694824219,5884800.0,0.008536763868227881,-1.8285994550409126,-0.5378135097707156,45.07624096589518,40.23332742206154,-0.2919523436045921,0.22107484346746276,3.0380953668237822,1.8498900125327395,22.297883942945678,0.9900054931640767,-1.3229889447185883,-0.13250350952149859,-1.3413982857180713,1.0763912666750741,-0.7369508976197778,0.47194387857678066,-1.4566415344238095,44.148692246818634,-1.6789606322553183,0.604447388098284,10,-0.25499725341795454,1.605003356933608,4.1725025177002095,3.0150032043457173,2.160003662109389,3,0.043510550408615734,1.2644547850540422,66.76999664306639,-3.5998525036238336,67.73000335693361,1.3689196696419028,67.66999816894531,0.043510550408615734
7500,2021-10-29,64.87999725341797,65.90000152587889,64.05999755859375,65.90000152587889,14181100.0,-0.03653102492208571,2.6078358041498477,-1.5937581956464857,33.40247796855647,40.87117003490314,1.9410594830910952,2.5204673949305914,5.392557734747328,4.293447723446988,22.91783698102831,3.279998779296861,-1.2116917623947643,-2.4085025787353516,-3.984845753390289,-0.8321594040804143,-3.19667416606282,-1.620330991407883,3.5100021362304688,18.937629285585913,-22.067724368603493,0.78817158732747,10,1.345001220703125,3.085002899169922,6.632501602172852,5.475002288818359,4.770004272460923,4,0.08893348515296018,-1.8285994550409126,67.33999633789061,1.2644547850540422,66.76999664306639,-3.5998525036238336,67.73000335693361,0.08893348515296018
7501,2021-11-01,65.63999938964844,65.94000244140625,64.68000030517578,64.81999969482422,7254000.0,0.011713966837297196,-1.290916152837792,-0.8039179020748987,41.07326336973236,42.33494167457886,1.2743041816540028,1.6962144064483766,4.508850897735783,3.511037707495859,23.34226226081292,1.2600021362304688,-1.1913996953496309,-1.5525005340576143,-3.2853167763501148,0.18031570823488607,-2.4189086552038646,-0.6860924129113641,2.6633999633789074,36.489634247333235,-5.5169759912657454,0.866408121146251,11,0.5849990844726562,2.174999237060547,5.7975006103515625,4.715000152587891,4.069999694824219,0,0.05012189131808831,2.6078358041498477,64.87999725341797,-1.8285994550409126,67.33999633789061,1.2644547850540422,66.76999664306639,0.05012189131808831
7502,2021-11-02,65.90000152587889,66.08000183105469,64.63999938964844,65.72000122070311,8954500.0,0.0039610319720913,4.333333333333052,0.21951264898259196,41.0733097654496,43.396377986261754,0.9583112984055617,1.389304517194418,4.122068594313745,3.2382150876169646,23.698236122495008,1.44000244140625,-1.1503006583596118,-1.217498397827157,-3.0400237024732206,0.6050269068189067,-2.128761050150189,-0.30623574550412513,2.3185297912597775,47.05888091911659,4.227072747108586,0.9112626523230344,11,0.3249969482422017,1.9149971008300923,5.582498550415053,4.454998016357436,4.4000015258789205,1,0.045978736102259665,-1.290916152837792,65.63999938964844,2.6078358041498477,64.87999725341797,-1.8285994550409126,67.33999633789061,0.045978736102259665
7503,2021-11-03,67.41000366210939,67.55999755859375,65.52999877929689,65.94999694824219,8654100.0,0.022913537196771028,1.3068239945206743,8.111134658585252,46.535595574100526,44.27006455765878,-0.5201696783298075,-0.1330312906199964,2.5098901899468586,1.7339424546572246,23.333181980598106,2.029998779296861,-0.8568103488203462,0.29600372314455115,-1.5238573189116948,2.115864765200797,-0.613926797883579,1.2059342441726812,0.7253569798583754,93.05556732929261,50.48465630294943,0.9099305210281264,11,-1.1850051879882955,0.40499496459959516,3.7299957275390483,3.0949935913085795,2.839996337890611,2,0.03352609974869725,4.333333333333052,65.90000152587889,-1.290916152837792,65.63999938964844,2.6078358041498477,64.87999725341797,0.03352609974869725
7504,2021-11-04,66.47000122070311,67.15000152587889,65.97000122070311,67.12000274658203,6522900.0,-0.013944554077136906,2.3239488077713797,-0.44520447728437146,44.77479911004251,43.977153409801645,0.3780726055377386,0.7119460335942023,3.361766535077251,2.6752246098042463,23.595816231545843,1.4400024414062784,-0.6495124052343044,-0.5604988098144617,-2.334825207781222,1.2138275881522986,-1.447662008797849,0.3266643891689256,1.5838521595971713,68.85724748883888,23.446160008049596,0.8871631989833824,11,-0.24500274658201704,1.3449974060058736,4.617498397827163,4.034996032714858,4.139999389648452,3,0.04648708110641975,1.3068239945206743,67.41000366210939,4.333333333333052,65.90000152587889,-1.290916152837792,65.63999938964844,0.04648708110641975
7505,2021-11-05,66.31999969482422,66.87000274658203,65.76000213623047,65.91000366210939,6519100.0,-0.0022566800530187114,-2.126766314567864,-0.6307616465368142,52.20586821049398,43.98969424440467,0.42895789983731447,0.7649121070897138,3.419437314442348,2.8377815350940807,24.011605312126587,1.1100006103515625,-0.501979928337704,-0.624000167846674,-2.357259405415334,1.1092590697219862,-1.490629786631004,0.2426294509376561,1.6539765690419301,57.53429310479973,6.608802159680764,0.8666296187843285,11,-0.095001220703125,0.41500091552734375,4.767499923706055,4.259998321533203,4.1999969482421875,4,0.04794934137226714,2.3239488077713797,66.47000122070311,1.3068239945206743,67.41000366210939,4.333333333333052,65.90000152587889,0.04794934137226714
7506,2021-11-08,65.97000122070311,66.41999816894531,65.51000213623047,65.97000122070311,5217800.0,-0.005277419718511034,1.0222271201382835,0.0,44.757618842415944,43.19120582066778,0.5726751522632441,1.0000001058473345,3.675970106577523,3.200184045573124,24.547517179484554,0.9099960327148438,-0.4590066194695197,-0.8684986114502067,-2.5671332817868517,0.8301360588864384,-1.7178159466185292,-0.019181276281884152,1.9256954690575867,45.548036474798984,-6.726872026540015,0.8493173351683222,11,0.04499816894532671,0.5749969482422017,4.102499008178725,4.5199966430664205,5.2399978637695455,0,0.0557829352293675,-2.126766314567864,66.31999969482422,2.3239488077713797,66.47000122070311,1.3068239945206743,67.41000366210939,0.0557829352293675
7507,2021-11-09,66.15000152587889,66.84999847412111,65.88999938964844,66.08999633789061,5401500.0,0.0027285175359264002,-3.1739173701759618,100.0,46.05994609474821,43.88434665571497,0.16202019411777258,0.7630352491864727,3.3791348881749315,3.04350036844194,24.5450652197309,0.9599990844726705,-0.5121325835343669,-0.6274982452392663,-2.333374973142085,1.0783784826635525,-1.4804366091906758,0.2254401187121431,1.6689811812584736,31.219552134931966,-22.085211743586378,0.8529383639514121,11,-0.29000091552732954,0.24499893188477984,3.7525005340576314,4.169998168945327,6.159996032714858,1,0.05381704423999212,1.0222271201382835,65.97000122070311,-2.126766314567864,66.31999969482422,2.3239488077713797,66.47000122070311,0.05381704423999212
7508,2021-11-10,67.31999969482422,67.88999938964844,66.55999755859375,66.55999755859375,6888100.0,0.01768704674160304,-2.499994980675601,12.665607120152576,51.641797163236845,44.61385289986405,-1.030079254751854,-0.4546901383626789,2.078665313107223,1.8920433688843161,24.147382102273447,1.7399978637695455,-0.6142978450939154,0.557999801635745,-1.1206790326910152,2.2366786359625053,-0.2813396155276422,1.3973392187991323,-3.2600021362304688,76.05040535212261,20.54522060307984,0.8393394171633806,11,-1.345001220703125,-0.9249992370605469,2.5349998474121094,2.9699974060058594,4.8899993896484375,2,0.04426624139100688,-3.1739173701759618,66.15000152587889,1.0222271201382835,65.97000122070311,-2.126766314567864,66.31999969482422,0.04426624139100688
7509,2021-11-11,67.43000030517578,67.48999786376953,66.75,67.0,3513600.0,0.001633996001934257,1.6909237192914315,0.5657882848968528,50.95863813642963,46.56453736296107,-1.2582931420170098,-0.6549782151826946,1.8661178558813845,1.8062018812418899,24.589500998319043,0.7399978637695312,-0.7275083755344554,0.7040004730224609,-0.8774098513767257,2.2854107974216475,-0.08670468917713947,1.4947056352220613,-3.2934027099609438,80.6722850704117,27.23262917935994,0.7907051621995935,11,-1.1650009155273438,-1.0349998474121094,2.184999465942383,2.6799964904785156,5.040000915527344,3,0.04182114314194596,-2.499994980675601,67.31999969482422,-3.1739173701759618,66.15000152587889,1.0222271201382835,65.97000122070311,0.04182114314194596
7510,2021-11-12,67.48000335693361,67.76999664306639,67.19999694824219,67.66000366210939,8214800.0,0.0007415549685825251,1.8500963244133273,-0.4186050637852416,49.003177439459414,47.445638926264074,-1.0065493698976127,-0.7555310687999537,1.6968830869273859,1.787280869538037,24.65077826716,0.5699996948242045,-0.6717450245813836,0.7615032196045064,-0.8031903597018157,2.3261967989108285,-0.02084357004865467,1.5438500092576675,-3.2683377258300936,82.7732560562402,32.04393155797136,0.7823467896531604,11,-1.2150039672851705,-1.085002899169936,2.0324954986572124,2.629993438720689,4.359992980957017,4,0.0463840708018628,1.6909237192914315,67.43000030517578,-2.499994980675601,67.31999969482422,-3.1739173701759618,66.15000152587889,0.0463840708018628
7511,2021-11-15,67.19999694824219,67.83000183105469,67.01000213623047,67.47000122070311,4911000.0,-0.00414947235865315,-1.5230996760411286,1.5000211927265772,47.282024797430225,48.13549615203969,-0.5386287381616341,-0.393303528068742,1.8641961012427828,2.088594076354596,23.565572690203293,0.8199996948242188,-0.7082890302600049,0.41649703979491903,-1.112635034869541,1.9456291144593791,-0.348068997537311,1.181063077127149,-2.9147646419677784,65.4998779296875,15.878091447446423,0.7645660373322306,11,-0.4999961853027344,-0.8049964904785156,2.2550010681152344,2.9099998474121094,5.230003356933594,0,0.04940475960707702,1.8500963244133273,67.48000335693361,1.6909237192914315,67.43000030517578,-2.499994980675601,67.31999969482422,0.04940475960707702
7512,2021-11-16,66.88999938964844,68.02999877929689,66.81999969482422,67.38999938964844,6474200.0,-0.004613059117138274,-2.7812507450588146,1.85182254874268,50.65935475541128,48.59369161662978,-0.08206140409257046,-0.08863825457805774,2.0803976641034296,2.4071351678381916,22.356807956621736,1.2099990844726705,-0.40505563120623833,0.10699958801269815,-1.4219785911639207,1.635977767189317,-0.6574895015756113,0.8714886776010076,-2.532671741706551,22.449085511428297,-30.390680722195167,0.7644890895883123,11,-0.11999893188476562,-0.4949989318847656,2.5649986267089844,3.2199974060058594,5.590003967285156,1,0.0645836408169076,-1.5230996760411286,67.19999694824219,1.8500963244133273,67.48000335693361,1.6909237192914315,67.43000030517578,0.0645836408169076
7513,2021-11-17,67.45999908447266,67.55000305175781,66.51000213623047,66.88999938964844,7771200.0,0.008521448647410557,1.7733075631961752,-1.1399993896484375,50.65935475541128,49.24753113278187,-0.7199319850421517,-0.6444227097841946,1.3990475512474063,1.8519543535984155,21.53304252098751,1.0400009155273438,-0.21575019702949305,0.6469993591308594,-0.9115983094811355,2.2055970277428543,-0.13229947517513096,1.4262981934368497,-2.9557645912765764,62.49993725812951,8.20717044284985,0.7792988343059944,11,-0.6899986267089844,-1.0649986267089844,1.9949989318847656,2.6499977111816406,5.410003662109375,2,0.07189443433060205,-2.7812507450588146,66.88999938964844,-1.5230996760411286,67.19999694824219,1.8500963244133273,67.48000335693361,0.07189443433060205
7514,2021-11-18,67.79000091552734,68.27999877929689,67.36000061035156,67.54000091552734,8873600.0,0.004891814935269467,-2.016384421042146,0.43859672605105005,70.87515625444657,51.321896470998816,-0.9420695498277922,-0.9606714278393014,1.000176199440233,1.535168294072605,20.322240498879008,0.9199981689453267,-0.021559314435918964,0.9370010375976534,-0.6806665185388141,2.554668593734121,0.12816725952941965,1.7458348156658872,-3.14473585088723,72.31645236791798,12.991700010986321,0.8088337780682372,11,-0.8950004577636719,-1.3950004577636719,1.1249980926513672,2.319995880126953,5.180000305175781,3,0.06520132924106381,1.7733075631961752,67.45999908447266,-2.7812507450588146,66.88999938964844,-1.5230996760411286,67.19999694824219,0.06520132924106381
7515,2021-11-19,68.69000244140625,68.90000152587889,67.77999877929689,68.19000244140625,8628800.0,0.013276316768314977,1.434793425439119,2.0,71.44863744253797,54.28756520434571,-1.6433474001034654,-1.84085395174111,0.028092987370456513,0.6389007206278876,19.322506412404657,1.1200027465820028,0.029456199278371287,1.7645023345947237,-0.044813607310572934,3.5738182765000204,0.8598443636420825,2.669160305547365,-3.8266533538867264,91.2134251840318,27.80221627639971,0.9046579709526466,11,-1.2950019836425781,-2.210002899169922,0.12999534606933594,1.4199943542480469,4.9499969482421875,4,0.05502982450060734,-2.016384421042146,67.79000091552734,1.7733075631961752,67.45999908447266,-2.7812507450588146,66.88999938964844,0.05502982450060734
7516,2021-11-22,69.97000122070311,70.36000061035156,67.94999694824219,68.69999694824219,8951100.0,0.018634426172698504,1.3512195848126893,2.5400085449218466,75.03070990796854,57.5065389613702,-2.5661327847370075,-3.098572815839148,-1.3157581341249482,-0.6341941445085837,19.426386382512426,2.410003662109375,0.21819731835209666,2.9295009613037024,0.6816985814427596,5.177303341164645,1.805599771373224,4.053402151234181,-4.783719938114842,89.87014170862798,23.38292799423047,1.1239011899304725,11,-1.5349998474120952,-2.7600021362304545,-1.2250022888183452,0.13999557495118609,3.3899993896484517,0,0.02672566935205678,1.434793425439119,68.69000244140625,-2.016384421042146,67.79000091552734,1.7733075631961752,67.45999908447266,0.02672566935205678
7517,2021-11-23,70.62999725341797,70.87000274658203,69.70999908447266,69.87000274658203,7100400.0,0.009432557113055573,-1.1481512878113564,0.5984188583580704,72.11532113120315,59.78137495781088,-2.8204074271052946,-3.7209436852986073,-2.0106871021068287,-1.2860928362958077,20.08834205497283,1.160003662109375,0.3554196522439952,3.444497299194339,0.6919482517460267,6.197046346642651,2.0682227754701756,4.820771822918502,-4.926344038053372,94.49528762463385,30.07297952143938,1.376274523724157,11,-1.9399948120117188,-3.164997100830078,-2.43499755859375,-1.0699996948242188,1.9800033569335938,1,0.025484965620194755,1.3512195848126893,69.97000122070311,1.434793425439119,68.69000244140625,-2.016384421042146,67.79000091552734,0.025484965620194755
7518,2021-11-24,70.06999969482422,71.02999877929688,69.51000213623047,70.73999786376953,6737500.0,-0.007928607962201961,1.43199462890625,-0.8815829100327264,76.0869396957309,62.573408464399925,-2.0442770394813436,-3.0578179426064622,-1.5350817846781695,-0.7069613368368834,19.92053642297628,1.5199966430664062,0.6124762217501996,2.7194995880126953,-0.30988959736345123,5.748888773388842,1.204804995324622,4.234194180700769,-3.7463845357135312,73.84197374821738,9.568365060900675,1.5146945926880737,11,-1.2999992370605469,-2.5250015258789062,-1.875,-0.5100021362304688,2.5100021362304688,2,0.03439422966470196,-1.1481512878113564,70.62999725341797,1.3512195848126893,69.97000122070311,1.434793425439119,68.69000244140625,0.03439422966470196
7519,2021-11-26,70.26999664306639,70.73999786376953,69.69999694824219,69.69999694824219,5659500.0,0.00285424502801801,-2.649127973123101,-0.8507481381948819,78.41725671002771,65.84163949446307,-2.0104783744830996,-3.190637380494138,-1.805024661358928,-0.8856687140058312,19.743662366112737,1.0400009155273438,0.8750160551674782,2.772996520996074,-0.5256730379202565,6.071666079912404,1.1236617415379015,4.422331300454246,-3.287487777129641,76.61531888521581,11.014623774588088,1.6493347794581685,11,-1.4999961853027202,-2.7249984741210795,-2.0749969482421733,-0.709999084472642,1.9400024414062642,4,0.03700023093386884,1.43199462890625,70.06999969482422,-1.1481512878113564,70.62999725341797,1.3512195848126893,69.97000122070311,0.03700023093386884
7520,2021-11-29,70.6500015258789,71.31999969482422,70.20999908447266,70.4000015258789,8902200.0,0.005407782851374554,-2.5237841503584577,0.438596726051061,83.52434136386827,69.86856355740062,-2.1160568094629184,-3.284607500600501,-2.2610284947485013,-1.2312602195521123,18.247045366680908,1.1100006103515625,1.0176160791132673,2.8645011901855497,-0.4794285954203872,6.208430975791487,1.1925362973825884,4.536466082988511,-3.1008440720717374,80.11876489938037,11.486598137584195,1.6719648928029682,11,-1.7350006103515625,-2.960002899169922,-2.532501220703125,-1.0900039672851562,1.529998779296875,0,0.03283792844610778,-2.649127973123101,70.26999664306639,1.43199462890625,70.06999969482422,-1.1481512878113564,70.62999725341797,0.03283792844610778
7521,2021-11-30,68.93000030517578,70.9000015258789,68.63999938964844,70.47000122070312,15465500.0,-0.024345381225124196,-1.132074724784344,-6.160003662109375,66.31453864572941,71.60802843410264,-0.13951938326060542,-1.3760402338760116,-0.6176250249031057,0.5050394572987784,16.188191184420543,2.2600021362304688,1.134310845606791,0.9799999237060604,-2.2409631889441357,4.2009630363562565,-0.6304816326190377,2.5904814800311584,-0.7775080928058884,10.820928451660103,-59.960067438953764,1.6104815563250958,11,-0.0149993896484375,-1.2400016784667969,-0.8125,0.6299972534179688,2.6599960327148438,1,0.0683301764633677,-2.5237841503584577,70.6500015258789,-2.649127973123101,70.26999664306639,1.43199462890625,70.06999969482422,0.0683301764633677
7522,2021-12-01,68.93000030517578,70.01999664306639,68.65000152587889,69.02999877929689,8518300.0,0.0,-3.151525310090334,0.06493403550144346,60.952376009466626,72.75169746233101,0.2014733699299569,-1.1988679128696162,-0.7206253924336465,0.5238984752647156,14.170206463891672,1.3699951171875,1.2842771879919042,0.8284999847412138,-2.2691468618493644,3.926146831331792,-0.7203234385540753,2.377323408036503,2.3899993896484375,10.820928451660103,-56.844168325678645,1.5488234232952875,12,0.4099998474121094,-1.2400016784667969,-0.8125,0.6299972534179688,2.3300018310546875,2,0.06426810221329915,-1.132074724784344,68.93000030517578,-2.5237841503584577,70.6500015258789,-2.649127973123101,70.26999664306639,0.06426810221329915
7523,2021-12-02,69.66999816894531,70.29000091552734,68.83000183105469,69.16999816894531,9411700.0,0.010735497758498802,-1.4745900791392954,-5.000076295108773,64.03506843028615,71.99168770409098,-0.21464037205177533,-1.8560311256865418,-1.5458649592062699,-0.19178786864500807,13.571445521023184,1.4599990844726562,1.5123468854094,1.455498123168951,-1.7002773690849722,4.611273615422874,-0.12238962295801059,3.0333858692959126,1.5966015624999983,38.43278589587016,-26.447398980228307,1.577887746126964,12,-0.11999893188476562,-1.9799995422363281,-1.5524978637695312,-0.1100006103515625,2.4199981689453125,3,0.042198974001361744,-3.151525310090334,68.93000030517578,-1.132074724784344,68.93000030517578,-2.5237841503584577,70.6500015258789,0.042198974001361744
7524,2021-12-03,69.55999755859375,70.45999908447266,69.30999755859375,70.0,8328200.0,-0.0015788806264185329,-1.4468054022466073,-0.8800048828125,62.9352858507959,71.04575974945297,0.19314980735811105,-1.583872233609526,-1.534135690610782,-0.056591170130730006,12.985123367185725,1.1500015258789062,1.7446368321021026,1.1909976959228459,-1.9072037716889128,4.2891991635346045,-0.35810303788304054,2.7400984297287323,1.654270208740229,34.328285977003645,-27.119975088884452,1.5491007338058822,12,0.07500076293945312,-1.8699989318847656,-1.4749984741210938,0.0,2.8100051879882812,4,0.04341581912674797,-1.4745900791392954,69.66999816894531,-3.151525310090334,68.93000030517578,-1.132074724784344,68.93000030517578,0.04341581912674797
7525,2021-12-06,69.5,70.80000305175781,69.41999816894531,69.45999908447266,7049400.0,-0.0008625296247777303,-21.999554962171786,-0.09091066722152864,64.70591678683138,69.89856051377106,0.42480094978510863,-1.3422391393624906,-1.5590138322811242,0.022601500530484486,12.326220037350533,1.3800048828125,1.9565281739017308,0.9720001220703125,-2.0075684836469634,3.9515687277875884,-0.5177841807883254,2.4617844249289504,1.6629824425048838,38.05308838273868,-21.937410888420523,1.4897843028586384,12,0.4799995422363281,-1.8100013732910156,-1.4850006103515625,0.05999755859375,2.75,0,0.03899279258234034,-1.4468054022466073,69.55999755859375,-1.4745900791392954,69.66999816894531,-3.151525310090334,68.93000030517578,0.03899279258234034
7526,2021-12-07,69.65000152587889,69.90000152587889,68.91000366210939,69.59999847412111,6438000.0,0.002158295336387006,2.5999722569011787,1.2500476826237412,68.01568907113561,69.44304584043022,0.25103266453628237,-1.2673881054811744,-1.7687524415593145,-0.11240685565222464,11.300054134573646,0.9899978637695028,1.992805090927078,0.9380016326904155,-1.822932555783808,3.698935821164639,-0.4424654615466892,2.31846872692752,1.4627212982934736,46.511594897180366,-17.47467569705804,1.3804670942371087,12,0.3299980163574361,-1.670001983642564,-2.5550022125244,-0.9500045776367045,2.2299957275390767,1,0.036324461218523396,-21.999554962171786,69.5,-1.4468054022466073,69.55999755859375,-1.4745900791392954,69.66999816894531,0.036324461218523396
7527,2021-12-08,69.70999908447266,70.4800033569336,68.91000366210939,69.91000366210939,6386900.0,0.0008614150363150941,1.3432761889578864,-3.9998474214245903,65.73427916565296,68.29275022597712,0.05231036195981176,-1.103586159110165,-1.8748367919431814,-0.15052338602028215,10.802073332874569,1.5699996948242045,1.9647364174838344,0.8199993133544865,-1.6933999863151143,3.3333986130240874,-0.4367003364803139,2.076698963189287,1.3534693137338394,44.66988366148746,-18.698691537127885,1.2566996498347989,12,0.2700004577636719,-1.7299995422363281,-2.690000534057617,-1.1599998474121094,2.05999755859375,2,0.026968831991230457,2.5999722569011787,69.65000152587889,-21.999554962171786,69.5,-1.4468054022466073,69.55999755859375,0.026968831991230457
7528,2021-12-09,70.30000305175781,70.7300033569336,69.23999786376953,69.88999938964844,5829300.0,0.008463692081966734,1.3464574497482908,-2.0499713904251835,66.93659568202807,67.01712122286604,-0.5605884358600974,-1.5377289644442556,-2.536292685999726,-0.7298427934572373,11.285640736762177,1.4900054931640625,1.7918110066477624,1.261003112792963,-1.213531365468043,3.735537591053969,0.023735873662459994,2.498270351923466,0.7151960090021277,73.54496500165486,10.84110451884068,1.237267239130503,12,-0.3200035095214844,-1.8850021362304688,-3.2800045013427734,-1.7500038146972656,0.12999725341796875,3,0.013655747408230834,1.3432761889578864,69.70999908447266,2.5999722569011787,69.65000152587889,-21.999554962171786,69.5,0.013655747408230834
7529,2021-12-10,70.25,70.94000244140625,69.59999847412111,70.18000030517578,5352500.0,-0.0007112809329609115,-1.1788622929059502,0.17072943803498325,61.89022971929399,64.61333104013556,-0.5740921264284395,-1.3340222913626576,-2.5246563228943018,-0.6573621138541625,11.849835067949071,1.340003967285142,1.611680897576889,1.070000076293951,-1.3390091374630373,3.4790092900509393,-0.13450453058455025,2.2745046831724522,0.7178951100623152,66.00971151099661,6.626586709487512,1.2045046068784961,12,-0.45999908447265625,-1.8349990844726562,-3.230001449584961,-1.7000007629394531,-1.1800003051757812,4,0.02619211868883453,1.3464574497482908,70.30000305175781,1.3432761889578864,69.70999908447266,2.5999722569011787,69.65000152587889,0.02619211868883453
7530,2021-12-13,70.61000061035156,70.87999725341797,69.59999847412111,70.12000274658203,6883600.0,0.005124563848420749,1.4854558787582222,7.0,55.6737540683346,63.43102164264725,-1.0508742288694464,-1.5257333892891438,-2.8780444736279662,-0.99639559464012,12.691934138075,1.2799987792968608,1.4495965846445955,1.273500823974615,-1.0764539396789417,3.6234555876281718,0.0985234421478367,2.4484782058013934,0.3300018310546875,83.7437423893924,27.051404191692228,1.1749773818267792,12,-0.8149986267089844,-2.1949996948242188,-3.5900020599365234,-2.1650009155273438,-2.8000030517578125,0,0.024925677963702597,-1.1788622929059502,70.25,1.3464574497482908,70.30000305175781,1.3432761889578864,69.70999908447266,0.024925677963702597
7531,2021-12-14,70.5199966430664,70.80000305175781,69.76000213623047,69.87000274658203,7244900.0,-0.0012746631710404133,-1.3908201206678827,1.3265239392759829,48.9151829246271,62.093555744331745,-0.7952384611520671,-1.2377083628027208,-2.7500996449963537,-0.8916427710905452,13.424297053732332,1.0400009155273438,1.2404698603765638,1.0174968719482393,-1.1596942514484994,3.194687995344978,-0.07109868975013,2.1060924336466087,0.42000579833984375,79.31004675355899,26.267681203953657,1.0885955616983722,12,-0.6349945068359375,-2.1049957275390625,-4.039997100830078,-2.0749969482421875,-2.0099945068359375,1,0.024532096416423954,1.4854558787582222,70.61000061035156,-1.1788622929059502,70.25,1.3464574497482908,70.30000305175781,0.024532096416423954
7532,2021-12-15,71.20999908447266,71.41999816894531,69.94000244140625,70.55000305175781,8040300.0,0.009784493395521121,1.7407475433924144,1.0153880463871543,60.96150686057021,61.752048903252195,-1.2603507244323708,-1.6732620644129952,-3.3882031385524414,-1.558423215840591,14.552394668092772,1.4799957275390625,0.962315460359676,1.491499328613287,-0.4373968070750749,3.4203954643016488,0.5270512607690989,2.455947396457475,-2.559997558593764,90.36701582224214,38.305133690553035,0.9644480678441824,12,-1.0449981689453125,-2.5550003051757812,-4.930000305175781,-2.7649993896484375,-2.6399993896484375,2,0.00940876530767154,-1.3908201206678827,70.5199966430664,1.4854558787582222,70.61000061035156,-1.1788622929059502,70.25,0.00940876530767154
7533,2021-12-16,72.30999755859375,72.83000183105469,71.05999755859375,71.3499984741211,10530000.0,0.015447247412771592,-1.2987054807754235,1.454552810755199,66.72128133516613,62.17271506818223,-2.1752322171184204,-2.520508526505637,-4.425029635287956,-2.631441593187205,15.797123556704069,1.7700042724609375,0.9559856290110673,2.3489978790283175,0.3962964975531804,4.3016992605034545,1.3726471882907418,3.325348569765893,-3.6045960998535236,83.900813250095,33.50124309667149,0.9763506907375719,12,-1.4399948120117188,-2.639995574951172,-6.182497024536133,-3.8649978637695312,-3.470001220703139,3,-0.007467859684129774,1.7407475433924144,71.20999908447266,-1.3908201206678827,70.5199966430664,1.4854558787582222,70.61000061035156,-0.007467859684129774
7534,2021-12-17,72.20999908447266,72.69000244140625,71.6500015258789,72.22000122070312,12226000.0,-0.0013829135319782804,1.189465061556871,-0.010418901842977375,63.402024015520944,62.02783809359217,-1.8548579787057804,-2.1843914263969566,-4.28299560548956,-2.52281343547034,17.580506259479932,1.0400009155273438,1.0335629470480399,2.0279994964599553,0.10967257992081159,3.946326412999099,1.0688360381903834,2.987162954729527,-3.339613610839848,80.80488847631929,32.75329234138173,0.9591634582695704,12,-1.339996337890625,-2.539997100830078,-6.024999618530273,-3.7649993896484375,-4.8700027465820455,4,-0.024650308847319002,-1.2987054807754235,72.30999755859375,1.7407475433924144,71.20999908447266,-1.3908201206678827,70.5199966430664,-0.024650308847319002
7535,2021-12-20,72.47000122070312,72.5199966430664,71.44999694824219,72.0,7616900.0,0.0036006389631206837,2.7544371570070942,-46.990083905415716,90.59626405354565,64.53679086941551,-1.8430802732143547,-2.2626951586680093,-4.494172961565766,-2.768914002127431,18.847398112602455,1.0699996948242188,1.0357793956128205,2.099001693725583,0.058652255075458015,4.139351132375708,1.0788269744005134,3.1191764130506527,-3.4412310927734353,88.27359458834815,34.04558177338997,1.020174719325066,12,-1.5999984741210938,-2.799999237060547,-6.14000129699707,-4.025001525878906,-5.200004577636733,0,-0.04691598549204379,1.189465061556871,72.20999908447266,-1.2987054807754235,72.30999755859375,1.7407475433924144,71.20999908447266,-0.04691598549204379
7536,2021-12-21,71.83999633789062,72.58999633789062,71.62999725341797,72.47000122070312,8786700.0,-0.008693319610880934,1.2069068331696367,-1.3404324394519835,79.15820020151334,66.02833765117776,-0.9719684218683398,-1.565685306391316,-3.8226244474611804,-2.10394044227003,19.149507857853184,0.9599990844726562,1.0508317454913225,1.3754970550537138,-0.7567950451580714,3.507789155265499,0.3093510049478283,2.4416431051595993,-2.6591769418359377,65.74374732707142,5.776142484649924,1.066146050105889,12,-0.8049964904785156,-2.169994354248047,-5.50999641418457,-3.4499969482421875,-2.9799957275390625,1,-0.05609686782752976,2.7544371570070942,72.47000122070312,1.189465061556871,72.20999908447266,-1.2987054807754235,72.30999755859375,-0.05609686782752976
7537,2021-12-22,72.43000030517578,72.45999908447266,70.66000366210938,71.58999633789062,6015400.0,0.00821275052006043,2.999983045818675,-1.3333292966479364,78.5123055024425,67.31452763122383,-1.2690153414835805,-2.1227582088481824,-4.340483451658116,-2.6561478692484997,18.73551195857028,1.7999954223632812,1.0829274009697656,1.8755008697509794,-0.43103377152607436,4.182035511028033,0.7222335491124596,3.028768190389499,-3.1032136117210882,81.5667344054341,18.09540806784095,1.1532673206385244,12,-1.2150001525878906,-2.759998321533203,-5.882499694824219,-4.155002593994141,-3.75,2,-0.05412119498037882,1.2069068331696367,71.83999633789062,2.7544371570070942,72.47000122070312,1.189465061556871,72.20999908447266,-0.05412119498037882
7538,2021-12-23,72.4800033569336,72.81999969482422,72.18000030517578,72.56999969482422,5096300.0,0.0006903638208908269,1.1695029224641804,-0.10713799148054967,80.54385525284624,69.3871526905074,-1.0921126911788832,-2.0901136073456854,-4.324654710041727,-2.691311331160577,18.593597941008095,0.6399993896484375,1.0898152566840196,1.8050037384033146,-0.6424612966562648,4.252468773462894,0.581271220873532,3.0287362559330973,-3.0130880579748975,84.25939989050386,16.395222394629542,1.2237325175297895,12,-1.2650032043457031,-2.8100013732910156,-5.897502899169922,-4.205005645751953,-4.010002136230483,3,-0.05394596414205788,2.999983045818675,72.43000030517578,1.2069068331696367,71.83999633789062,2.7544371570070942,72.47000122070312,-0.05394596414205788
7539,2021-12-27,72.87000274658203,72.87999725341797,71.91999816894531,72.27999877929688,4298800.0,0.005380786031808693,2.1475741998424076,-6.555866395388267,82.97443492723741,72.42056167482994,-1.1972887146558122,-2.3983019673017196,-4.659697027071147,-3.0546319679987732,18.3387145223579,0.9599990844726562,1.147916739467064,2.0650028228759822,-0.5615383868297528,4.691544032581717,0.7517322180231218,3.3782734277288426,-3.268563986339501,99.54979568972331,26.761587792817465,1.313270604852865,12,-1.5500030517578125,-2.7500038146972656,-6.287502288818359,-4.595005035400391,-7.0500030517578125,0,-0.055304051829206835,1.1695029224641804,72.4800033569336,2.999983045818675,72.43000030517578,1.2069068331696367,71.83999633789062,-0.055304051829206835
7540,2021-12-28,72.97000122070312,73.38999938964844,72.79000091552734,72.87000274658203,3802600.0,0.0013722858563469664,-3.6153349570116493,0.1694877995163772,82.80618852971914,76.18622896428461,-1.036293298151719,-2.440717006274099,-4.685679485074871,-3.1280574668539316,17.82543490981037,0.5999984741210938,1.1625643130701775,2.0490013122558537,-0.7481024580304307,4.846105082542138,0.6504494271127044,3.447553197399003,-3.1718489508700713,84.61542761006746,8.152138004892151,1.3985518851431447,12,-1.3050003051757812,-2.3850021362304688,-6.325000762939453,-4.695003509521484,-7.5800018310546875,1,-0.07715506082813606,2.1475741998424076,72.87000274658203,1.1695029224641804,72.4800033569336,2.999983045818675,72.43000030517578,-0.07715506082813606
7541,2021-12-29,73.63999938964844,73.7300033569336,72.61000061035156,73.0,5893900.0,0.009181830310223793,1.7316896166728695,6.4000915541313805,84.6559586426456,78.81894582895966,-1.3602181642215072,-2.8878216756224475,-5.216578684962741,-3.759013894218242,18.87085227357026,1.1200027465820312,1.2715271006217534,2.483499526977539,-0.39957902948795265,5.366578083443031,1.0419602487448003,3.925038805210278,-3.5544993502301594,97.06827438983477,15.898292386062408,1.4415392782327447,12,-1.4449958801269531,-2.799999237060547,-6.7024993896484375,-5.365001678466797,-9.739997863769538,2,-0.08650193915506033,-3.6153349570116493,72.97000122070312,2.1475741998424076,72.87000274658203,1.1695029224641804,72.4800033569336,-0.08650193915506033
7542,2021-12-30,73.36000061035156,74.12000274658203,73.26000213623047,73.66000366210938,3238700.0,-0.003802264823704382,-2.44000244140625,-0.46875521541139165,78.54466883401561,80.13265555105406,-0.8305057492971315,-2.3809965621806555,-4.830104548570134,-3.4360957103925784,20.069087709254912,0.8600006103515625,1.422672790713321,1.9820007324218807,-0.8612570156135462,4.8252584804573075,0.5603718584041673,3.403629606439594,-2.910050239181757,65.454520233459,-15.990942572518492,1.4216288740177117,12,-0.9699974060058594,-1.9799995422363281,-5.537500381469727,-5.085002899169922,-9.60000228881836,3,-0.06134132991494312,1.7316896166728695,73.63999938964844,-3.6153349570116493,72.97000122070312,2.1475741998424076,72.87000274658203,-0.06134132991494312
7543,2021-12-31,72.61000061035156,73.4800033569336,72.44999694824219,73.25,5736800.0,-0.010223554985823835,-1.1458316776603354,2.1333095976806877,69.47191104598022,80.8070874433273,-0.03740900169793804,-1.475073440876514,-3.978859419433661,-2.6595561495163906,20.79338766179124,1.0300064086914062,1.628900688886901,1.0850006103515568,-1.6896181762623428,3.8596193969654564,-0.302308782955393,2.4723100036585066,-1.7196439541322945,31.363682076855586,-49.88481622028803,1.387309393306947,12,-0.21999740600585938,-1.2299995422363281,-4.532499313354492,-4.335002899169922,-8.90999984741211,4,-0.05412477994960252,-2.44000244140625,73.36000061035156,1.7316896166728695,73.63999938964844,-3.6153349570116493,72.97000122070312,-0.05412477994960252
7544,2022-01-03,72.58000183105469,72.69000244140625,71.61000061035156,72.2699966430664,6622500.0,-0.0004131494152969095,3.075429328189552,-0.4843835681758577,67.19020456857388,78.20641416721932,0.05653993050155748,-1.2724627404713544,-3.8500674853970054,-2.6125030807872065,21.124104567345533,1.0800018310546875,1.7223111737022236,0.9040016174316463,-1.7462691802876265,3.554272415150919,-0.4211337814279972,2.22913701629129,-1.3020876439918823,38.645434069625004,-40.540582409754755,1.3251353988596397,1,-0.18999862670898438,-1.2000007629394531,-4.422502517700195,-4.305004119873047,-9.20000076293946,0,-0.056627177000056705,-1.1458316776603354,72.61000061035156,-2.44000244140625,73.36000061035156,1.7316896166728695,73.63999938964844,-0.056627177000056705
7545,2022-01-04,72.20999908447266,73.4000015258789,72.18000030517578,72.61000061035156,6784100.0,-0.005097860805284737,-4.3043636906440215,-1.2903059089902296,64.05989763171792,76.52882499279761,0.4311196505326933,-0.7262595719757314,-3.391593627753963,-2.244030303468975,21.413606017034667,1.220001220703125,1.6745913842008804,0.39849891662598225,-2.0529953985941916,2.849993231846156,-0.8272482409841047,1.6242460742360691,-0.5999984741210938,23.90430133347113,-52.983043618195836,1.2257471576100873,1,0.18000411987304688,-0.8299980163574219,-4.052499771118164,-3.9350013732910156,-10.419998168945312,1,-0.08849189129850688,3.075429328189552,72.58000183105469,-1.1458316776603354,72.61000061035156,-2.44000244140625,73.36000061035156,-0.08849189129850688
7546,2022-01-05,72.18000030517578,73.05000305175781,71.97000122070312,72.44000244140625,7799500.0,-0.00041543802350396675,-2.176474548126872,0.6500028610120353,59.06542162695583,74.36806011774354,0.5748741301123346,-0.5238598288923697,-3.2855105590855658,-2.2202223713950104,22.147340204527673,1.0800018310546875,1.6634743448267102,0.24200019836425213,-1.9912573738931911,2.4752577706216954,-0.8746285877644766,1.3586289844929809,-0.5699996948242188,22.70913186074999,-50.3055146995918,1.1166287861287232,1,0.6850013732910156,-0.7999992370605469,-3.877500534057617,-4.060001373291016,-10.110000610351562,2,-0.0940703918927589,-4.3043636906440215,72.20999908447266,3.075429328189552,72.58000183105469,-1.1458316776603354,72.61000061035156,-0.0940703918927589
7547,2022-01-06,71.58999633789062,72.08999633789062,71.33999633789062,71.68000030517578,7368200.0,-0.008174064350105703,-1.542355786016319,0.3461662607470877,42.56198868204101,70.14785272098742,1.1546127053623962,0.2257865575579956,-2.6266439493650466,-1.6486848050289353,22.261132406799256,0.8400039672851562,1.4926401337914967,-0.44200363159180256,-2.424598192061083,1.540590928877478,-1.4333009118264357,0.5492936486428306,2.5300064086914062,11.682204673880104,-57.478718665098796,0.9912972802346386,1,1.1400032043457031,-0.20499420166015625,-3.287496566772461,-3.4699974060058594,-10.479995727539062,3,-0.10741717007103158,-2.176474548126872,72.18000030517578,-4.3043636906440215,72.20999908447266,3.075429328189552,72.58000183105469,-0.10741717007103158
7548,2022-01-07,71.26000213623047,71.75,70.83000183105469,71.37999725341797,7119600.0,-0.004609501585984832,1.139529107006618,1.3332203102483682,40.631207338654335,65.44304965558929,1.445343808168559,0.6655101332407156,-2.1992532475159834,-1.3603400104621812,22.10884526123757,0.9199981689453125,1.3950026323407485,-0.8199977874755859,-2.667945330456263,1.027949755505091,-1.7439715589659244,0.1039759840147525,2.8044004821777406,16.7315313710647,-48.85154787717802,0.9239737714903411,1,1.2150001525878906,0.21500015258789062,-2.7450027465820312,-3.140003204345703,-9.930000305175781,4,-0.10524843656837424,-1.542355786016319,71.58999633789062,-2.176474548126872,72.18000030517578,-4.3043636906440215,72.20999908447266,-0.10524843656837424
7549,2022-01-10,72.08999633789062,72.25,71.41999816894531,71.98999786376953,10362300.0,0.011647406353895828,2.952335107445823,-0.8333545269582909,46.63116202184388,61.423602265825366,0.5510151449946505,-0.020625758762406576,-2.93857384418952,-2.2104952321703024,21.870898950297295,0.9899978637695312,1.2792744966438931,-0.0820034027099581,-1.7173204625197656,1.5533136570998494,-0.8996619326148618,0.7356551271949456,1.8450302490234378,49.02702943402948,-13.120503788256208,0.817658529904906,1,0.3850059509277344,-0.5749931335449219,-3.4699974060058594,-3.9699974060058594,-10.189994812011726,0,-0.11638224443273237,1.139529107006618,71.26000213623047,-1.542355786016319,71.58999633789062,-2.176474548126872,72.18000030517578,-0.11638224443273237
7550,2022-01-11,72.37000274658203,72.56999969482422,71.47000122070312,72.1500015258789,8932000.0,0.003884122942370505,2.5484101201023823,2.2000457770656903,55.009511502500104,58.12955258358697,0.19774335064263937,-0.17077218616181256,-3.0434781992611306,-2.504608628212594,21.714336191069204,1.0999984741210938,1.15204035563913,0.11000289916992756,-1.3515915791491153,1.5715973774889704,-0.6207943399895868,0.8408001383294419,1.4408228500976605,69.36937246546154,7.359618090167146,0.7307972391595193,1,0.10499954223632812,-0.8549995422363281,-3.7075042724609375,-4.250003814697266,-11.080001831054688,1,-0.12422276270939336,2.952335107445823,72.08999633789062,1.139529107006618,71.26000213623047,-1.542355786016319,71.58999633789062,-0.12422276270939336
7551,2022-01-12,72.25,72.5199966430664,71.66000366210938,71.95999908447266,7206200.0,-0.001658183529469337,1.0722867201647226,1.3181786655569427,48.132776799041416,54.75045346858984,0.1115725250361379,0.09010308636590025,-2.770658505334737,-2.411848668755681,21.549312585788822,0.8599929809570312,0.9572831961013435,-0.09650001525878338,-1.3078559980156967,1.11485596749813,-0.7021780066372401,0.5091779761196733,1.441592646054687,81.60919036239669,21.161438730361397,0.6056779913784562,1,-0.09499740600585938,-0.7349967956542969,-3.4150009155273438,-4.165000915527344,-11.200000762939453,2,-0.1447750738335316,2.5484101201023823,72.37000274658203,2.952335107445823,72.08999633789062,1.139529107006618,71.26000213623047,-0.1447750738335316
7552,2022-01-13,71.87999725341797,72.45999908447266,71.44999694824219,71.98999786376953,6711300.0,-0.005121145281412165,-1.0824760106968696,-0.37931125200599825,44.16336405871963,51.93839269222755,0.27888690431240093,0.5405903989793615,-2.2573694495923746,-2.0732732274804277,20.813093456082914,1.0100021362304688,0.73729555031872,-0.5000026702880831,-1.6120057315648495,0.6120003909886833,-1.0560042009264663,0.055998860350300106,1.6971317600367115,60.3446385898757,2.788736648063889,0.5560015306383799,1,0.23500442504882812,-0.3649940490722656,-2.8999977111816406,-3.914997100830078,-10.89999771118164,3,-0.1364774336872595,1.0722867201647226,72.25,2.5484101201023823,72.37000274658203,2.952335107445823,72.08999633789062,-0.1364774336872595
7553,2022-01-14,71.7699966430664,72.13999938964844,71.16000366210938,72.06999969482422,8344800.0,-0.0015303368747183743,3.454501317797198,2.727285337772229,38.68306619990267,48.7709328734863,0.28742843199354695,0.6409215983483705,-2.05108582321256,-1.9908684334845361,19.011349671681117,0.9799957275390625,0.40837661364417954,-0.5830032348632841,-1.7278994573452167,0.5618929876186485,-1.1554513461042575,-0.010555123622310703,1.6972472830922811,43.26203526846346,-8.610887626200082,0.5724481112409688,1,0.3450050354003906,-0.089996337890625,-2.789997100830078,-3.954998016357422,-10.419998168945312,4,-0.14852997814295832,-1.0824760106968696,71.87999725341797,1.0722867201647226,72.25,2.5484101201023823,72.37000274658203,-0.14852997814295832
7554,2022-01-18,70.43000030517578,71.5199966430664,70.06999969482422,71.41999816894531,8986600.0,-0.018670703644516284,1.4369802853021318,3.29995931030975,29.180315156608998,44.895423709585316,1.442018201507679,1.9402026651607684,-0.5980884720598567,-0.6731277370084854,17.391908387209195,1.6999969482421875,0.09793732130681576,-1.8339996337890625,-3.266354949041144,-0.4016443185369809,-2.5501772914151104,-1.1178219761630146,2.9317539371787404,14.400024414062502,-31.954314687450108,0.7161776576260432,1,1.1300010681152344,1.4300003051757812,-1.2325000762939453,-2.615001678466797,-9.819999694824219,1,-0.12920628190672245,3.454501317797198,71.7699966430664,-1.0824760106968696,71.87999725341797,1.0722867201647226,72.25,-0.12920628190672245
7555,2022-01-19,69.06999969482422,70.6500015258789,69.01000213623047,70.27999877929689,8217700.0,-0.01930996172736943,-1.466175247382762,1.2222239347724035,16.347576740574766,40.14899649998742,2.5812111426618856,3.196299350863967,0.8662753990981571,0.6561636616847011,16.218157880924345,1.6399993896484375,-0.16918616291194155,-3.0240001678466797,-5.041111120151669,-1.0068892155416904,-4.032555643999174,-2.015444691694185,4.094249274678489,1.7093348287839465,-36.65078932153036,1.008555476152498,1,1.720001220703125,2.4950027465820312,0.032501220703125,-1.2550010681152344,-7.950000762939446,2,-0.10380770523562932,1.4369802853021318,70.43000030517578,3.454501317797198,71.7699966430664,-1.0824760106968696,71.87999725341797,-0.10380770523562932
7556,2022-01-20,67.80999755859375,69.30999755859375,67.76999664306639,69.06999969482422,8639700.0,-0.018242393829413728,-1.298502024060962,1.0413248674312758,14.285714285714292,37.0071882337289,3.5270457756517857,4.36257534589825,2.229434428779115,1.88021306599299,15.204677379260994,1.540000915527358,-0.4649192277515368,-4.082502365112305,-6.866010649870148,-1.2989940803544613,-5.4742565074912335,-2.690748222733376,5.021911664247185,0.8528975416772697,-32.672159412277885,1.3917541423789226,1,2.3600006103515625,3.1350021362304688,1.295003890991211,0.005001068115234375,-7.409996032714851,3,-0.09615096413228097,-1.466175247382762,69.06999969482422,1.4369802853021318,70.43000030517578,3.454501317797198,71.7699966430664,-0.09615096413228097
7557,2022-01-21,68.51000213623047,69.06999969482422,67.69000244140625,68.12000274658203,14843200.0,0.010323029093635583,-1.20799560546875,-0.3095228003463497,23.445636179100816,35.09768032711184,2.6196864799522643,3.535082129644934,1.63704489498501,1.1363051775005601,15.342324901105364,1.3799972534179688,-0.7237085757895443,-3.186497879028323,-6.338328678779007,-0.034667079277639345,-4.762413278903665,-1.6105824791529813,3.8157158286330173,18.42697207125345,-14.736504109425862,1.575915399875339,1,1.6199989318847656,2.395000457763672,0.6399993896484375,-0.8200035095214844,-8.250003814697266,4,-0.10888925217570256,-1.298502024060962,67.80999755859375,-1.466175247382762,69.06999969482422,1.4369802853021318,70.43000030517578,-0.10888925217570256
7558,2022-01-24,68.56999969482422,69.33999633789061,66.77999877929689,68.54000091552734,12909000.0,0.000875748893927053,2.26115986821007,0.07692006729527759,24.129043944284803,32.597444985160834,2.3892380949306045,3.338293639011937,1.6498600375309707,1.0200128249288127,15.389695798411845,2.5599975585937216,-0.9569148505226508,-2.9310001373291072,-6.35178484075297,0.4897845660947553,-4.6413924890410385,-1.220607785617176,3.1994324072243927,37.76374941451595,5.075026585170143,1.7103923517119293,1,1.1049995422363281,1.8800010681152344,0.8400001525878906,-0.8300018310546875,-7.329998016357422,0,-0.11068980875554524,-1.20799560546875,68.51000213623047,-1.298502024060962,67.80999755859375,-1.466175247382762,69.06999969482422,-0.11068980875554524
7559,2022-01-25,68.83999633789061,69.37000274658203,67.88999938964844,68.05000305175781,9239400.0,0.0039375330941815445,-1.6666712488830848,26.334181078331163,27.973842650999515,29.593481779438545,1.7989233525642732,2.8995607339707306,1.4537685293542637,0.7092499313163927,15.729540590350732,1.4800033569335938,-1.0528082947078587,-2.459503173828139,-6.012948380448691,1.0939420327924125,-4.236225777138415,-0.6827805705178633,2.2309150989727584,53.22987329694041,18.627347786373733,1.7767226033102792,1,0.8100013732910298,1.6100044250488423,1.430006027221694,-0.39499664306639204,-7.1299972534179545,1,-0.10880299625534562,2.26115986821007,68.56999969482422,-1.20799560546875,68.51000213623047,-1.298502024060962,67.80999755859375,-0.10880299625534562
7560,2022-01-26,67.33999633789061,68.55999755859375,66.95999908447266,67.30999755859375,11280400.0,-0.021789658335213735,-3.383583119081959,0.03797346107042482,23.46489852155416,26.852606415273293,2.8054000186058374,4.169943799973211,3.0101553025358925,2.151842929348433,15.860620235872643,1.8799972534179545,-1.1605499636424526,-3.6780029296875085,-7.551811409260964,0.19580554988594656,-5.614907169474236,-1.741098689900781,3.1301873269134575,21.621494239667687,-13.887085938738476,1.936904239786727,1,2.280002593994155,3.1100044250488423,2.930006027221694,1.105003356933608,-5.479995727539048,2,-0.09994054192949575,-1.6666712488830848,68.83999633789061,2.26115986821007,68.56999969482422,-1.20799560546875,68.51000213623047,-0.09994054192949575
7561,2022-01-27,67.26999664306639,68.69000244140625,67.22000122070311,67.41000366210939,9323200.0,-0.0010394965641664644,-11.250119210349306,-4.667090539168977,24.883718248184124,24.710423547436015,2.3408643393905777,3.9402697494873706,3.1459177655967068,2.169513242831343,15.696821771778136,1.4700012207031392,-1.3895235818153253,-3.4295024871826314,-7.4406489286724025,0.5816439543071397,-5.435075707927524,-1.4239292664377388,2.6835611377666737,18.91880745970909,-18.793842460411046,2.0055732207448873,1,2.190002441406264,3.180004119873061,3.0000057220459126,1.1750030517578267,-7.009998321533189,3,-0.09142259577941436,-3.383583119081959,67.33999633789061,-1.6666712488830848,68.83999633789061,2.26115986821007,68.56999969482422,-0.09142259577941436
7562,2022-01-28,68.86000061035156,68.87000274658203,67.01999664306639,67.37000274658203,11514100.0,0.023636153510185443,1.4503357434102018,-10.64230832107026,37.829617037213,24.615595862692714,0.3100258238597604,2.103709719298365,1.6515021142212447,0.5481890824084843,15.283899418450877,1.8500061035156392,-1.6870001161130261,-1.6144985198974666,-5.50015748617983,2.271160446384897,-3.5573280030386485,0.32833096324371525,0.6492589102664397,80.30882799129238,38.29223628306728,1.942829483141184,1,0.2899971008300781,1.5900001525878906,1.4925003051757812,-0.41500091552734375,-9.319999694824219,4,-0.12285795831376878,-11.250119210349306,67.26999664306639,-3.383583119081959,67.33999633789061,-1.6666712488830848,68.83999633789061,-0.12285795831376878
7563,2022-01-31,68.68000030517578,68.84999847412111,68.19000244140625,68.63999938964844,9252700.0,-0.0026140038277711053,2.4736884373680565,0.026846290521615794,31.487563940605128,24.871956838692284,0.006275296394946395,2.080875710904934,1.9085943348498233,0.6844872828853568,15.81206302146173,0.6699981689453125,-1.9671138179514998,-1.597998809814456,-5.426005188086293,2.2300075684573812,-3.5120019989503675,0.31600437932145553,0.4471627116572705,71.36923680844866,28.990259146160724,1.9140031891359162,1,0.034999847412109375,1.7700004577636719,1.7625007629394531,-0.2350006103515625,-9.680000305175781,0,-0.1225975822106693,1.4503357434102018,68.86000061035156,-11.250119210349306,67.26999664306639,-3.383583119081959,67.33999633789061,-0.1225975822106693
7564,2022-02-01,68.47000122070311,68.80000305175781,67.91000366210939,68.79000091552734,10463700.0,-0.003057645363126804,4.235229440143526,-7.999809269502548,28.665215914203543,26.24058341353993,-0.1016826293938351,2.073484955748924,2.184196022368937,0.8693976811060082,17.293448973687422,0.8899993896484233,-2.229656298812742,-1.6024978637695426,-5.350614319370649,2.145618591831564,-3.476556091570103,0.2715603640310178,-1.6900024414062216,79.05755188777148,38.43649048974601,1.874058227800555,2,-0.39500045776365766,1.9799995422363423,1.9724998474121236,-0.02500152587889204,-10.550003051757798,1,-0.1055936820992811,2.4736884373680565,68.68000030517578,1.4503357434102018,68.86000061035156,-11.250119210349306,67.26999664306639,-0.1055936820992811
7565,2022-02-02,65.81999969482422,66.01000213623047,64.01999664306639,65.5,18365000.0,-0.03870310323694892,4.685692798988607,-0.9999999999999556,22.450740743888474,27.14780857555928,2.27842557889511,4.448283979531936,4.841345307416759,3.472578713180468,18.80428109419595,4.450004577636719,-2.5524685157372318,-3.932999420166013,-7.990559765251007,0.12456092491898119,-5.96177959270851,-1.9042192476235158,2.9800033569335938,37.113418279062635,1.6078011078822811,2.028780172542494,2,0.875,3.25,4.899999618530273,2.6499977111816406,-7.819999694824219,2,-0.06244303599829326,4.235229440143526,68.47000122070311,2.4736884373680565,68.68000030517578,1.4503357434102018,68.86000061035156,-0.06244303599829326
7566,2022-02-03,65.38999938964844,66.37999725341797,65.06999969482422,65.58000183105469,12479500.0,-0.006532973369332784,-2.1566136593436895,-0.5937581956464726,22.335907900941464,27.024505433541574,2.6027566917644833,4.578241135241527,5.2323796023027995,3.850227960584945,20.468605685341167,1.30999755859375,-2.7308307862937795,-4.0234996795654325,-8.353158885458015,0.30615952632714993,-6.188329282511731,-1.8586700766191342,3.410003662109375,28.247443762781398,-3.946168099621506,2.1648296029462917,2,1.3050003051757812,3.6800003051757812,5.7350006103515625,3.3349990844726562,-7.239997863769538,3,-0.05398377140611643,4.685692798988607,65.81999969482422,4.235229440143526,68.47000122070311,2.4736884373680565,68.68000030517578,-0.05398377140611643
7567,2022-02-04,63.9000015258789,65.61000061035156,63.86999893188477,64.94999694824219,12392800.0,-0.022786326314072625,-2.1351364354938758,5.526220687439806,19.984764489738424,26.564029938591975,3.7661025842053917,5.757789518377912,6.644017255676154,5.28985610061293,22.953770486712155,1.7400016784667898,-2.740884985835237,-5.128997802734382,-9.979347128741786,-0.27864847672697834,-7.554172465738084,-2.7038231397306802,4.804401397705085,0.6024617821682238,-28.943907042983515,2.4251746630037,2,2.7199993133544993,5.094999313354499,7.617500305175788,4.994998931884773,-5.58000183105468,4,-0.056964055045781614,-2.1566136593436895,65.38999938964844,4.685692798988607,65.81999969482422,4.235229440143526,68.47000122070311,-0.056964055045781614
7568,2022-02-07,63.7599983215332,64.22000122070311,63.27999877929688,63.9900016784668,14361400.0,-0.002190973411620334,1.724635117204827,0.21905177111716473,21.99832999000364,25.900084087370214,3.5224807785211425,5.593904209673127,6.72047093947981,5.357247058366241,25.875262316776627,0.9400024414062287,-2.610694643330902,-4.894000816345212,-10.159988323065178,0.3719866903747544,-7.526994569705195,-2.261007062985229,4.751028442382818,8.695637150699657,-21.82617586490562,2.632993753359984,2,2.31500244140625,4.620002746582031,8.125003814697266,5.3300018310546875,-5.789997100830071,0,-0.0661856574199543,-2.1351364354938758,63.9000015258789,-2.1566136593436895,65.38999938964844,4.685692798988607,65.81999969482422,-0.0661856574199543
7569,2022-02-08,63.70000076293945,64.33999633789061,63.47999954223633,63.83000183105469,12044800.0,-0.0009409905924273598,-2.017514037330214,0.5652137857829966,24.693700790515678,26.03661767281038,3.1030090551770826,5.262950449422107,6.708464061373107,5.35041219244593,28.683405871619783,0.8599967956542827,-2.635345398634641,-4.534498596191412,-9.981600922971182,0.9126037305883585,-7.258049759581297,-1.8109474328015267,4.497164321899419,13.548457754052611,-19.766234144151305,2.7235511633898843,2,2.375,4.6399993896484375,8.185001373291016,5.3899993896484375,-4.5,1,-0.07378337059100804,1.724635117204827,63.7599983215332,-2.1351364354938758,63.9000015258789,-2.1566136593436895,65.38999938964844,-0.07378337059100804
7570,2022-02-09,63.38000106811523,63.97999954223633,63.29999923706055,63.88999938964844,13164800.0,-0.005023543029694877,-1.0298456475571776,3.9230317791015543,27.094128326074085,26.282218792575936,3.1315236871637424,5.138355025299752,6.93900575215185,5.596569402016975,31.39082771141912,0.6800003051757812,-2.6973580630733096,-4.404998207092298,-9.898719920071109,1.088723505886513,-7.151859063581703,-1.6581373506028925,4.522134038391123,3.22588187230311,-32.78244815720622,2.746860856489405,2,2.694999694824226,4.959999084472663,8.505001068115241,5.709999084472663,-3.9600028991699148,2,-0.08614709383330532,-2.017514037330214,63.70000076293945,1.724635117204827,63.7599983215332,-2.1351364354938758,63.9000015258789,-0.08614709383330532
7571,2022-02-10,61.790000915527344,63.11000061035156,61.709999084472656,63.11000061035156,14978000.0,-0.025086780148190435,1.121214923561541,2.5882432139303866,18.181805045805277,24.09912857130841,4.316349301007833,6.223627385813245,8.474676793394309,7.113110303569982,34.38535038410123,1.670001983642571,-2.8855950987785093,-5.471998405456546,-11.163965812086914,0.21996900117382268,-8.31798210877173,-2.6260147021413616,5.834806011346444,2.051328198818031,-34.68632866507934,2.845983703315183,2,3.4899978637695312,5.590000152587891,10.095001220703125,7.299999237060547,-2.1300010681152344,3,-0.06133679979562756,-1.0298456475571776,63.38000106811523,-2.017514037330214,63.70000076293945,1.724635117204827,63.7599983215332,-0.06133679979562756
7572,2022-02-11,62.06999969482422,62.88000106811523,61.7599983215332,62.040000915527344,13195400.0,0.004531457762553925,-2.796593950835971,-0.02272635320636939,19.85157358049365,22.806240753518246,3.321154485564506,5.450453069884787,8.14248236444628,6.748239906919906,37.755769240966686,1.1200027465820241,-2.890014709267888,-4.701499748229978,-10.408595869639313,1.0055963731793511,-7.555047808934646,-1.8479516875253097,5.081622604657483,13.6882504300605,-21.97282707151374,2.853548060704665,2,3.1850013732910156,5.069999694824219,10.052501678466797,7.020000457763672,-2.0900001525878906,4,-0.06315447379117989,1.121214923561541,61.790000915527344,-1.0298456475571776,63.38000106811523,-2.017514037330214,63.70000076293945,-0.06315447379117989
7573,2022-02-14,61.11000061035156,62.1500015258789,60.81999969482422,62.09000015258789,11343500.0,-0.015466394219310842,1.4181801157585,-32.667980671414035,16.30342238505368,21.432708139168263,3.4580781225319583,5.8719417480451455,9.01419837206032,7.622511992282369,41.67651638991682,1.3300018310546804,-2.9657445382323004,-5.1284990310668945,-10.86109857299546,0.6041005108616702,-7.99479880203117,-2.262199260102612,5.606291831929411,8.238670229944136,-24.15908374936656,2.8662997709642815,2,2.4899978637695312,5.584999084472656,10.947500228881836,7.979999542236328,-2.2600021362304688,0,-0.04565539007791697,-2.796593950835971,62.06999969482422,1.121214923561541,61.790000915527344,-1.0298456475571776,63.38000106811523,-0.04565539007791697
7574,2022-02-15,61.33000183105469,61.52000045776367,60.97000122070313,61.11999893188477,10515300.0,0.003600085395284003,-1.1568668516676588,-0.21428877271788796,20.510338238905675,21.21710786083684,2.36775205800555,5.20194235419315,8.710196493101975,7.312242852466966,45.00783758528291,0.5499992370605398,-3.3104843359248974,-4.453497886657715,-10.22971022223922,1.32271444892379,-7.341604054448467,-1.5653917188669624,4.796661336480611,16.1393088878829,-16.893640615897286,2.888106167790751,2,2.2699966430664062,5.364997863769531,10.645000457763672,7.759998321533203,-2.19000244140625,1,-0.05478559448942011,1.4181801157585,61.11000061035156,-2.796593950835971,62.06999969482422,1.121214923561541,61.790000915527344,-0.05478559448942011
7575,2022-02-16,61.9000015258789,62.25,61.15999984741211,61.20000076293945,21855900.0,0.009293978115219703,-1.7948628914330989,3.333290948393387,24.883096862599615,21.50012885657663,1.322275798543437,4.287041443362732,8.063021871231776,6.662356915566782,47.42670933220667,1.0900001525878906,-3.6132875159367472,-3.524998283386232,-9.332289887123459,2.2822933203509947,-6.428644085254838,-0.6213524815176186,3.695995294385291,47.16163315620232,11.833448980348436,2.903645801868613,2,1.3149986267089915,4.79499816894532,10.095001220703132,7.1899986267089915,-2.9900016784667898,2,-0.043618751153190805,-1.1568668516676588,61.33000183105469,1.4181801157585,61.11000061035156,-2.796593950835971,62.06999969482422,-0.043618751153190805
7576,2022-02-17,61.290000915527344,61.70000076293945,60.91999816894531,61.56999969482422,13338200.0,-0.009854613817683489,1.8888935983837014,-0.39999782017537094,11.019565352331071,20.503995619086925,1.4410746271813863,4.620426992843349,8.58233237697982,7.200567495656259,49.22772900832338,0.9800033569335866,-3.9339550842874758,-3.8089990615844727,-9.782211257223253,2.1642131340543145,-6.795605159403863,-0.8223929637650826,3.828396192192855,22.815578028099196,-6.541012024175913,2.9866060978193927,2,1.289997100830071,5.379997253417969,10.705001831054688,7.799999237060547,-2.1100006103515625,3,-0.03051073125548409,-1.7948628914330989,61.9000015258789,-1.1568668516676588,61.33000183105469,1.4181801157585,61.11000061035156,-0.03051073125548409
7577,2022-02-18,61.04999923706055,61.65999984741211,60.97999954223633,61.4000015258789,11930700.0,-0.003915837410372713,-1.7755019423749134,1.2500136239781763,10.951889914948197,19.276613388525213,1.3793412769580513,4.50380039053654,8.72505108031288,7.373680303662866,51.08006158826656,0.6800003051757812,-3.9427673762898365,-3.6760005950927734,-9.683949588985044,2.33194839879949,-6.679975092038902,-0.6720260981466382,3.638558129370054,16.083880640015366,-7.629639179017374,3.003974496946132,2,1.529998779296868,5.590000152587891,10.785003662109375,8.040000915527344,-0.5200004577636648,4,-0.022768213055187614,1.8888935983837014,61.290000915527344,-1.7948628914330989,61.9000015258789,-1.1568668516676588,61.33000183105469,-0.022768213055187614
7578,2022-02-22,60.97999954223633,61.290000915527344,60.68999862670898,60.88999938964844,10781500.0,-0.001146596162145852,-1.4489805451105449,-0.2571416115355743,11.111106709707073,17.76743626843537,1.132636577814047,4.19089032209078,8.67592813188216,7.360216860440616,52.56490495979982,0.6000022888183665,-3.9404225514592923,-3.3665002822876033,-9.31061140435908,2.5776108397838655,-6.338555843323334,-0.39444472125186536,3.321702057033633,18.589785912531394,1.7993805606778146,2.972055561035735,2,1.3549995422363281,5.434999465942383,10.835002899169922,8.400001525878906,-1.3199996948242188,1,-0.01639881940811383,-1.7755019423749134,61.04999923706055,1.8888935983837014,61.290000915527344,-1.7948628914330989,61.9000015258789,-0.01639881940811383
7579,2022-02-23,61.349998474121094,61.63000106811523,60.79999923706055,60.97000122070313,9674400.0,0.006067545665173313,-1.305556732929239,4.222184546263644,19.59182211777498,16.933846689735468,0.4405638506620235,3.4055951920799856,8.190261920242605,6.925463237439885,54.01565421423017,0.8300018310546804,-3.7459900334779377,-2.6220014572143526,-8.312467665608352,3.068464751179654,-5.4672345614113596,0.2232316469826472,2.5182987684415465,42.307645282373194,26.927679549995013,2.845233104197003,2,0.5500011444091797,4.754999160766602,10.547502517700195,8.03000259399414,-1.8999977111816406,2,-0.04074979726453554,-1.4489805451105449,60.97999954223633,-1.7755019423749134,61.04999923706055,1.8888935983837014,61.290000915527344,-0.04074979726453554
7580,2022-02-24,60.61000061035156,61.27000045776367,60.06999969482422,60.709999084472656,14849900.0,-0.012061905169919118,-1.033899072188278,-0.26315578131588424,18.798947421890745,17.002418064856077,0.8340222441789678,3.810935690569636,8.79200318441329,7.616343592672365,55.16046609415972,1.279998779296875,-3.6411272029047126,-3.0254995346069364,-8.67316648546739,2.622167416253518,-5.849333010037171,-0.2016660591767092,2.8769007983086397,33.12886881428521,18.57612711679912,2.8238334754302286,2,0.8649997711181641,4.75,11.100000381469727,9.205001831054688,-0.94000244140625,3,-0.02425344342352742,-1.305556732929239,61.349998474121094,-1.4489805451105449,60.97999954223633,-1.7755019423749134,61.04999923706055,-0.02425344342352742
7581,2022-02-25,61.11999893188477,61.68000030517578,60.77999877929688,60.88999938964844,13133000.0,0.008414425282914584,-3.0000000000000946,-2.3000305180438643,29.191586418071694,18.040197269031413,0.24472487696087342,2.9687822763831733,8.14972547754892,7.075661876036698,56.34346311092253,1.0699996948242188,-3.612098412325693,-2.208001327514644,-7.68971700992244,3.2737143548931513,-4.948859168718535,0.5328565136892536,1.888536236838391,65.2173191928961,46.87995396361037,2.7408578412038964,2,0.040000915527336645,3.6000022888183523,10.057502746582024,8.695003509521477,-0.45000076293946023,4,-0.036158362616066086,-1.033899072188278,60.61000061035156,-1.305556732929239,61.349998474121094,-1.4489805451105449,60.97999954223633,-0.036158362616066086
7582,2022-02-28,60.4000015258789,60.47000122070313,59.18000030517578,60.25,13490600.0,-0.011780062476903441,7.896529951855655,0.6521818453219598,26.85949653287709,19.213094396567346,0.7855276014111041,3.185819385228548,8.704105506823431,7.763032313710745,57.67791178860446,1.9399986267089915,-3.6499192289929496,-2.5049987792968835,-7.4706768086497775,2.4606792500560104,-4.987837793973334,-0.02215976462043301,2.1971386764984118,48.800048828124716,28.035068791081848,2.4828390146764474,2,0.3149986267089915,3.875000000000007,10.157497406005866,9.41500091552735,-0.6500015258788991,0,-0.02019869519672768,-3.0000000000000946,61.11999893188477,-1.033899072188278,60.61000061035156,-1.305556732929239,61.349998474121094,-0.02019869519672768
7583,2022-03-01,60.2599983215332,60.86000061035156,59.86999893188477,59.93999862670898,10694900.0,-0.0023179337882253126,-3.3043636906441236,2.133309597680836,26.566729170911003,19.88602672234572,0.8853859311655654,2.8065679980688856,8.637988149417282,7.867985801360206,58.92980269377082,0.9900016784667898,-3.437509333081991,-2.224001884460449,-6.509249299940919,2.0612455310200204,-4.366625592200677,-0.08137817672021441,1.7903994972918653,43.199920654296875,20.63304336986492,2.142623707740233,3,0.4550018310546875,4.015003204345703,10.257503509521484,9.555004119873047,0.5600013732910156,1,0.00448059185669103,7.896529951855655,60.4000015258789,-3.0000000000000946,61.11999893188477,-1.033899072188278,60.61000061035156,0.00448059185669103
7584,2022-03-02,61.2400016784668,61.5099983215332,60.20000076293945,60.43999862670898,14342200.0,0.01626291709642147,-1.0468731373530744,2.5000119209402905,36.6250038146973,21.19068305035657,-0.12150395635671885,1.325076299131048,7.462225938809695,6.847737312985316,59.85109804970203,1.30999755859375,-3.2336783406226317,-0.8824985504150362,-4.1375374046027815,2.372540303772709,-2.510017977508909,0.7450208766788364,0.35113253817438306,82.40005493164062,55.01608758688389,1.6275194270938724,3,-0.8000011444091797,3.0349998474121094,8.822498321533203,8.764999389648438,-0.25,2,-0.025800159826093627,-3.3043636906441236,60.2599983215332,7.896529951855655,60.4000015258789,-3.0000000000000946,61.11999893188477,-0.025800159826093627
7585,2022-03-03,61.709999084472656,62.0,61.349998474121094,61.540000915527344,13023100.0,0.0076746798354696555,-1.3636287973366625,0.2124969005702932,49.418591111973605,25.45724146809463,-0.6943006893139696,0.5600968588305761,6.7895130382013065,6.341256195914198,59.17128290980392,0.7599983215332031,-2.8612003579342087,-0.20700111389160014,-2.959287048717144,2.5452848209339436,-1.5831440813043685,1.1691418535211682,-2.529998779296875,89.71627847834145,56.68538998682703,1.3761429674127714,3,-1.1199989318847656,2.31500244140625,8.34000015258789,8.605003356933594,0.5900001525878906,3,-0.036622886972329516,-1.0468731373530744,61.2400016784668,-3.3043636906441236,60.2599983215332,7.896529951855655,60.4000015258789,-0.036622886972329516
7586,2022-03-04,61.86000061035156,62.22999954223633,61.0,61.08000183105469,9383400.0,0.0024307491185273644,-1.6170135056165185,4.588277533435059,48.44445122612847,29.623081613781324,-0.8436652487960643,0.13921466631356338,6.454669541898028,6.154793825714279,58.91138742150088,1.2299995422363281,-2.5941895223995743,0.11950035095215128,-2.0952873123745803,2.334288014278883,-0.9878934807112145,1.226894182615517,-2.623600311279297,87.86888444466123,50.22705249522119,1.1073938316633651,3,-1.1550006866455078,2.1650009155273438,8.174999237060547,8.455001831054688,0.029998779296875,4,-0.03540256094080574,-1.3636287973366625,61.709999084472656,-1.0468731373530744,61.2400016784668,-3.3043636906441236,60.2599983215332,-0.03540256094080574
7587,2022-03-07,60.2599983215332,62.25,58.9000015258789,58.97000122070313,18455200.0,-0.02586489287151117,-3.6853240499912934,1.65384502523572,44.24897212278261,33.3050666596786,0.7068203469618197,1.5310316589264659,7.828406151547142,7.719997838238626,58.577293866489434,3.349998474121101,-2.4432064827697175,-1.298501777648923,-3.3589595689602234,0.7619560136623775,-2.3287306733045696,-0.26827288199327626,1.970001220703125,40.59693776460929,-0.7326282295577471,1.0302288956556487,3,0.31500244140625,3.6250038146972656,9.695001602172852,10.055004119873047,1.3700027465820241,0,0.006803847640759031,-1.6170135056165185,61.86000061035156,-1.3636287973366625,61.709999084472656,-1.0468731373530744,61.2400016784668,0.006803847640759031
7588,2022-03-08,59.540000915527344,60.6500015258789,59.040000915527344,60.22999954223633,13889700.0,-0.01194818164720357,1.104572393107637,-0.5348838584714591,38.65652057035773,35.42336648774335,1.3422218536489012,2.022354532286741,8.307494343031237,8.396505568227525,58.07162627128895,1.6100006103515554,-2.1249511432467187,-1.8074993133544908,-3.7811886504776595,0.16619002376867797,-2.7943439819160716,-0.82065464479291,2.7099990844726562,19.104468094313194,-24.36177332160349,0.9868446685615837,3,1.0349998474121094,4.334999084472656,10.259998321533203,10.775001525878906,2.520000457763679,1,0.0035270252140338076,-3.6853240499912934,60.2599983215332,-1.6170135056165185,61.86000061035156,-1.3636287973366625,61.709999084472656,0.0035270252140338076
7589,2022-03-09,59.0,60.29999923706055,58.91999816894531,60.0099983215332,13682000.0,-0.009069548324217691,-1.3589721853613685,1.4637685966861824,31.55215457579216,36.840389504843515,1.6917222432692256,2.310657917481187,8.582771390537786,8.881132227422512,57.68445436618842,1.3800010681152344,-1.7905974027124856,-2.1125001907348633,-4.0250836626403625,-0.19991671882936402,-3.0687919266876094,-1.1562084547821172,3.25,2.9850304378821026,-38.360841262804314,0.9562917359527496,3,1.5750007629394531,4.850002288818359,10.582500457763672,11.31500244140625,2.8199996948242188,2,0.030847452454647817,1.104572393107637,59.540000915527344,-3.6853240499912934,60.2599983215332,-1.6170135056165185,61.86000061035156,0.030847452454647817
7590,2022-03-10,57.91999816894531,58.70000076293945,57.31999969482422,58.59000015258789,13243700.0,-0.01830511578058791,2.101114830546614,0.6633694030555398,29.771896723848982,36.90486842770765,2.626191421613022,3.1206332604949694,9.37681786232207,9.907220459351805,57.40616905980909,1.6800003051757812,-1.4798038879067974,-2.919501876831056,-5.01889081790506,-0.8201129357570522,-3.9691963473680616,-1.8698074062940506,4.263001861572263,12.170353691280361,-30.217438513999532,1.049694470537003,3,1.8650016784667969,3.9300003051757812,11.34250259399414,12.395004272460938,3.660003662109375,3,0.05300420591462518,-1.3589721853613685,59.0,1.104572393107637,59.540000915527344,-3.6853240499912934,60.2599983215332,0.05300420591462518
7591,2022-03-11,58.0,59.18999862670898,57.959999084472656,58.31000137329102,13007600.0,0.0013812471267926618,-5.3076381349217625,0.46268724699238695,31.334158527947466,37.40205309382659,2.2988210012890278,2.8903241336864056,8.98429517210495,9.800845993480607,56.53269674307085,1.2700004577636648,-1.3835028220097172,-2.6499999999999986,-5.050719822212372,-0.24928017778762523,-3.850359911106189,-1.4496400888938084,3.9884800170898416,13.79310878463598,-30.60328844808448,1.2003599111061876,3,1.7849998474121094,3.8499984741210938,9.882499694824219,11.069999694824219,4.779998779296882,4,0.07413791788035429,2.101114830546614,57.91999816894531,-1.3589721853613685,59.0,1.104572393107637,59.540000915527344,0.07413791788035429
7592,2022-03-14,58.1500015258789,58.7599983215332,57.70000076293945,57.90999984741211,12539100.0,0.0025862332048085523,-2.2121145565413403,-0.7741955331323042,32.84850480119884,38.10002816385857,2.00716793671166,2.5629945326219925,8.526098893343296,9.609109195420665,55.642449148328346,1.05999755859375,-1.2129632390432548,-2.3039985656738367,-4.8521325934926125,0.2441354621449392,-3.5780655795832246,-1.0299315517644487,3.6517392783203206,24.924966206153755,-21.796601609416513,1.2740670139093893,3,1.6349983215332102,3.3149986267089915,9.73249816894532,10.91999816894532,5.449996948242195,0,0.06431638461961353,-5.3076381349217625,58.0,2.101114830546614,57.91999816894531,-1.3589721853613685,59.0,0.06431638461961353
7593,2022-03-15,58.31999969482422,58.790000915527344,57.65999984741211,58.43000030517578,10794600.0,0.002923442209535665,1.7228881331004688,-0.4583326710641477,31.180138940225405,37.49504317780614,1.7132027656735005,2.2907050300440304,8.067705497743873,9.3985792811946,54.49468754108451,1.1300010681152344,-1.2057118879238118,-1.9945003509521513,-4.6924958688700755,0.703495166965773,-3.34349810991111,-0.6455025919931927,3.3024714650000035,33.55705213463067,-13.155970533738575,1.3489977589589612,3,1.4650001525878906,2.509998321533196,9.48750114440918,10.67500114440918,5.430000305175781,1,0.05675585374848291,-2.2121145565413403,58.1500015258789,-5.3076381349217625,58.0,2.101114830546614,57.91999816894531,0.05675585374848291
7594,2022-03-16,57.97000122070313,58.66999816894531,57.18999862670898,58.66999816894531,13871600.0,-0.00600134560961163,3.2285885558583307,6.36357331113879,32.76763624339158,35.644937081297016,1.7327934551878528,2.5044800670194505,8.120262745810912,9.703523614220096,53.34172791182499,1.4799995422363352,-1.1246033295500268,-2.1764987945556555,-5.022624685163301,0.6696270960519897,-3.5995617398594817,-0.7534358492518294,3.4803710805210883,39.00012969970774,-9.041604049758057,1.423062945303823,3,1.74999809265136,2.7949962615966584,9.257499694824212,10.729999542236321,4.279998779296868,2,0.07055373583685909,1.7228881331004688,58.31999969482422,-2.2121145565413403,58.1500015258789,-5.3076381349217625,58.0,0.07055373583685909
7595,2022-03-17,59.20000076293945,59.349998474121094,57.709999084472656,58.11999893188477,12472000.0,0.02121786296939132,1.3768154401561266,-1.5428664850136296,38.544170344797394,34.54490587226024,0.1221537265862338,1.1192145649490541,6.612910205272868,8.431173132502323,52.71169224164225,1.6399993896484375,-1.0003072754644222,-0.8114992141723647,-3.5619498130662777,1.9389513847215483,-2.1867245136193176,0.5637260852745882,1.9947491178138534,93.05566102880276,45.23729672059157,1.375225299446955,3,0.5199985504150391,1.3849983215332031,8.007499694824219,9.5,3.450000762939446,3,0.0442567381439114,3.2285885558583307,57.97000122070313,1.7228881331004688,58.31999969482422,-2.2121145565413403,58.1500015258789,0.0442567381439114
7596,2022-03-18,59.41999816894531,59.54999923706055,58.47999954223633,59.22000122070313,18199300.0,0.003716172350855418,3.6521818453220107,0.18518204552197148,43.78170844112593,34.492987685409496,-0.5368076175373488,0.7925737574794454,6.113364870320623,8.162808227272933,51.90139481865792,1.0699996948242188,-1.0305337962174619,-0.49800167083740376,-3.19201499813866,2.1960116564638525,-1.8450083344880284,0.8490049928132208,1.5344666365653339,94.49148158924127,44.8641458373264,1.3470066636506275,3,-0.4999980926513743,0.7300014495849609,7.787502288818359,9.28000259399414,2.3500022888183594,4,0.03635145958719099,1.3768154401561266,59.20000076293945,3.2285885558583307,57.97000122070313,1.7228881331004688,58.31999969482422,0.03635145958719099
7597,2022-03-21,59.65999984741211,60.52000045776367,59.27000045776367,59.34000015258789,8060600.0,0.004039072464869786,-4.434793425439105,1.600022888532902,46.240612645859514,35.33566458268747,-0.973213281032443,0.4670430089609994,5.609860932006853,7.8743854994689,50.70454692081796,1.25,-1.2356481981618757,-0.18850002288818501,-2.830773706148193,2.453773660371823,-1.5096368645181855,1.1326368187418154,1.0685969873704337,74.17417004605133,22.753390322249636,1.3211368416300033,3,-0.8050003051757812,0.3749999999999929,6.670000076293945,8.255001068115234,1.9300003051757812,0,0.05229632819082397,3.6521818453220107,59.41999816894531,1.3768154401561266,59.20000076293945,3.2285885558583307,57.97000122070313,0.05229632819082397
7598,2022-03-22,59.97999954223633,60.11999893188477,59.29999923706055,59.959999084472656,8847700.0,0.005363722689283534,4.466678534643686,0.06250149011754047,41.39342767239877,36.42913937119932,-1.3681065463714575,0.07197475172642953,5.035282883002921,7.522662527840396,49.35156003563883,0.8199996948242259,-1.461015011797727,0.181499671936038,-2.407938356430172,2.770937700302248,-1.1132193422470706,1.4762186861191466,0.5400009155273438,83.78376520723077,34.78289768790047,1.294719014183106,3,-1.125,-0.26000022888183594,6.217500686645508,7.935001373291016,1.5800018310546946,1,0.06035343380314062,-4.434793425439105,59.65999984741211,3.6521818453220107,59.41999816894531,1.3768154401561266,59.20000076293945,0.06035343380314062
7599,2022-03-23,58.849998474121094,60.29999923706055,58.79999923706055,60.0,9088900.0,-0.018839631156040926,-1.4,-57.49876025176426,32.080204215286486,36.685617981359044,-0.29236626646571295,1.0593946721584047,5.86556874403621,8.604946087195714,48.4412378631965,1.5,-1.5742767813188863,-0.8235013961791964,-3.3378666993272432,1.6908639069688505,-2.0806840477532162,0.4336812553948235,1.6700019836425781,40.56935347021891,-3.1457417515417703,1.2571826515740225,3,0.005001068115234375,0.8700008392333984,6.2975006103515625,8.620002746582031,0.4900016784667969,2,0.08326255994779075,4.466678534643686,59.97999954223633,-4.434793425439105,59.65999984741211,3.6521818453220107,59.41999816894531,0.08326255994779075
7600,2022-03-24,59.13999938964844,59.540000915527344,58.77000045776367,58.97000122070313,7939900.0,0.004927798182609466,-1.7017574386636507,-0.14782429859419682,33.25122967570384,36.89862588666531,-0.43707371087167246,0.6889406501881083,5.264016154585931,8.307708737750119,47.23447904649305,0.7700004577636719,-1.5780367640232456,-0.4600004196166978,-2.9448683125894064,2.024867473356011,-1.7024343661030485,0.782433526869653,1.1802009582519517,32.352919177072934,-5.538375978164822,1.2424339464863525,3,-0.2849998474121094,0.5799999237060547,6.007499694824219,8.330001831054688,1.1700019836425852,3,0.05258709236469694,-1.4,58.849998474121094,4.466678534643686,59.97999954223633,-4.434793425439105,59.65999984741211,0.05258709236469694
7601,2022-03-25,58.90999984741211,59.43999862670898,58.79999923706055,59.18000030517578,9333400.0,-0.0038890690667910954,-1.612233458672928,-1.5882550937977506,40.0000113028067,37.69323772017729,-0.07198593210043214,0.7851378638283961,5.177236526588445,8.516925877105493,46.46451066299445,0.6399993896484304,-1.4795848318419473,-0.5795000076293917,-2.974701259834198,1.8157012445754148,-1.7771006337317914,0.618100618473008,1.3899993896484375,7.999965122767858,-28.32844224125532,1.197600626102402,3,-0.05500030517578125,0.8099994659423828,6.045000076293945,8.560001373291016,1.4200019836425781,4,0.06348670324484962,-1.7017574386636507,59.13999938964844,-1.4,58.849998474121094,4.466678534643686,59.97999954223633,0.06348670324484962
7602,2022-03-28,59.18000030517578,59.36999893188477,58.68000030517578,58.95000076293945,10549200.0,0.004583270386403493,1.2623024633067677,-0.8518487121886436,47.14285368281595,39.466872691576235,-0.20173022959529874,0.44169771195559093,4.59899114658964,8.223350576114967,45.1330038754508,0.6899986267089915,-1.2558088021272837,-0.24849948883056783,-2.6079398534764096,2.110940875815274,-1.4282196711534851,0.9312206934923495,0.9333988952636716,30.86421788058106,-7.327181566896911,1.179720182322919,3,-0.3250007629394531,0.5399990081787109,5.444997787475586,8.290000915527344,2.9000015258789062,0,0.04376478775315884,-1.612233458672928,58.90999984741211,-1.7017574386636507,59.13999938964844,-1.4,58.849998474121094,0.04376478775315884
7603,2022-03-29,60.52999877929688,60.56000137329102,59.599998474121094,59.70000076293945,8051100.0,0.022811734828650065,1.1573021186494978,3.6086942099414836,60.759484162837715,42.577078015959145,-1.3469153971186572,-0.934972385227077,2.953625698893518,6.833277668890581,43.72263590047876,1.3800010681152415,-1.0076473956194363,1.0879989624023523,-1.294450889678373,3.4704488144830776,-0.1032259636380104,2.279223888442715,-3.340000152587905,98.40411824743168,53.45598866986738,1.1912249260403616,3,-1.3949985504150462,-0.8099994659423899,4.079999923706048,6.940002441406243,0.8199996948242116,1,0.01751200057274027,1.2623024633067677,59.18000030517578,-1.612233458672928,58.90999984741211,-1.7017574386636507,59.13999938964844,0.01751200057274027
7604,2022-03-30,59.65999984741211,60.7400016784668,59.40999984741211,60.41999816894531,8614000.0,-0.014373020806706771,-1.111116829800697,-0.9156628167240326,62.60871199744802,45.25091597736476,-0.23689140647915252,-0.19964849749871405,3.555257062667174,7.672745481546826,42.98999085062534,1.3300018310546875,-0.7871694939116836,0.29700012207031534,-1.9344125856936287,2.5284128298342594,-0.8187062318116602,1.412706475952291,-2.402601165771493,47.57276159824598,-1.4586830949616072,1.1157063538819731,3,-0.049999237060546875,0.05999946594238281,4.714999198913574,7.745000839233398,1.5200004577636719,2,0.031847159415662185,1.1573021186494978,60.52999877929688,1.2623024633067677,59.18000030517578,-1.612233458672928,58.90999984741211,0.031847159415662185
7605,2022-03-31,59.45000076293945,60.02000045776367,59.41999816894531,59.97000122070313,8226300.0,-0.003519931025976475,-1.0689532704133644,0.6842126397261536,60.3129573366774,47.08772141020381,0.013744962059760724,-0.17670373786229732,3.5327588057930583,7.853077451079159,42.726644383721656,0.6000022888183594,-0.5559893531784965,0.20000095367431925,-1.740969843138238,2.1409717504868766,-0.7704844447319559,1.1704863520805944,-2.053297961425791,37.3786380799123,-15.444722580268213,0.9704853984062781,3,0.26000022888183594,0.26999855041503906,4.552497863769531,7.954999923706055,2.229999542236328,3,-0.0018503046079040297,-1.111116829800697,59.65999984741211,1.1573021186494978,60.52999877929688,1.2623024633067677,59.18000030517578,-0.0018503046079040297
7606,2022-04-01,59.66999816894531,59.68999862670898,58.58000183105469,59.43999862670898,8551000.0,0.0037005450493283742,7.222184546264103,-0.4423064226240769,60.70421551455501,48.694788395614424,-0.18669339437958143,-0.5999423444418852,3.1186467054450873,7.609979495595098,42.48697044903674,1.1099967956542898,-0.29920829301075713,0.5294984817504869,-0.9936205596400711,2.052617523141045,-0.23206103894479213,1.2910580024457659,-2.1395634123535245,50.46279698568252,-5.646232827377695,0.7615595206952773,4,-0.009996414184570312,0.05000114440917969,3.747502326965332,7.4250030517578125,2.1100006103515696,4,0.010725711814732364,-1.0689532704133644,59.45000076293945,-1.111116829800697,59.65999984741211,1.1573021186494978,60.52999877929688,0.010725711814732364
7607,2022-04-04,60.66999816894531,60.849998474121094,59.2400016784668,59.68000030517578,9040600.0,0.01675884080251966,1.3851831339327596,4.304347104970593,64.81715412738119,51.29742466839025,-1.149210306413437,-1.6523690934911812,1.909583181636819,6.589585284349127,41.01719966946361,1.6099967956542969,-0.13918896495977862,1.5089984893798842,-0.08686251151345203,3.1048594902732205,0.7110679889332161,2.3069289898265524,-3.0111807354785256,92.07045941122497,31.74106753110759,0.7979305004466672,4,-0.9549980163574219,-0.9499988555908203,2.2700023651123047,6.4250030517578125,-0.10999679565428977,0,-0.005604027495498709,7.222184546264103,59.66999816894531,-1.0689532704133644,59.45000076293945,-1.111116829800697,59.65999984741211,-0.005604027495498709
7608,2022-04-05,59.75,61.18999862670898,59.68999862670898,60.349998474121094,7067200.0,-0.015163972255008651,-3.1666596024243656,-0.6060603725310378,60.47059045283634,54.45191202811801,-0.2964426873402388,-0.7545160925264724,2.603582734138321,7.464950916748336,39.359962694045876,1.5,-0.06828523103372675,0.5785003662109389,-1.0305688676634759,2.1875696000853537,-0.22603425072626493,1.3830349831481428,-1.8997117040939528,44.82757108719018,-17.448012848000502,0.8045346169372058,4,0.13500022888183594,-0.030000686645507812,2.7450008392333984,6.900001525878906,2.729999542236328,1,0.038995846544848334,1.3851831339327596,60.66999816894531,7.222184546264103,59.66999816894531,-1.0689532704133644,59.45000076293945,0.038995846544848334
7609,2022-04-06,60.81999969482422,61.02000045776367,59.90999984741211,59.9900016784668,7155300.0,0.01790794468325063,-1.2424216736088902,-1.383333545261498,59.71223251927131,57.39202345518107,-1.1818997642764657,-1.7720276751671946,1.306654180435899,6.354331166973111,37.57068688565857,1.2700004577636719,-0.008629243948902854,1.5575000762939482,-0.20889759184549206,3.3238977444333884,0.6743012422242316,2.4406989103636647,-2.702534572453935,85.8237783088157,26.308080155673416,0.8831988340697197,4,-0.9349994659423828,-1.1000003814697266,1.6750011444091797,5.8300018310546875,1.549999237060554,2,0.008714218710230925,-3.1666596024243656,59.75,1.3851831339327596,60.66999816894531,7.222184546264103,59.66999816894531,0.008714218710230925
7610,2022-04-07,60.9900016784668,61.54999923706055,60.52000045776367,60.79999923706055,9370100.0,0.0027951658088720688,-1.7466634114583333,0.22891915120484974,59.469264527030276,59.55527381342814,-1.1866730105701748,-1.7921231183083535,0.9553768759856638,6.143486892636446,34.99799891098932,1.029998779296875,0.07637509910455975,1.5740018844604506,-0.23425232316125033,3.3822560920821516,0.6698747806496002,2.478128988271301,-2.626733875749416,81.14484687894556,24.977113086113405,0.904127103810852,4,-0.9250011444091797,-1.2700023651123047,1.3674993515014648,5.659999847412109,1.25,3,0.0031152421951163856,-1.2424216736088902,60.81999969482422,-3.1666596024243656,59.75,1.3851831339327596,60.66999816894531,0.0031152421951163856
7611,2022-04-08,62.29999923706055,62.81999969482422,61.22999954223633,61.27999877929688,10653600.0,0.021478890351568136,-1.8392886945207951,5.368354481207801,64.10257141762568,61.43968689507366,-2.1961810141382827,-2.9127988432561978,-0.5221545771165594,4.80432088021378,32.93673934709881,1.8299980163574219,0.3910033818238148,2.668999481201169,0.5704100664282237,4.767588895974114,1.6197047738146964,3.7182941885876417,-3.6180582909088486,85.47483950025307,30.28006333522528,1.0492947073864718,4,-1.5999984741210938,-2.2950000762939453,0.0075016021728515625,4.350002288818359,0.8800010681152344,4,-0.009951828884067537,-1.7466634114583333,60.9900016784668,-1.2424216736088902,60.81999969482422,-3.1666596024243656,59.75,-0.009951828884067537
7612,2022-04-11,61.88999938964844,63.06000137329102,61.84000015258789,62.81999969482422,8094200.0,-0.006581057021397441,-1.3689372166750753,-0.9117645958853711,60.10582664146138,61.367058281587404,-1.5213252058360283,-2.327577568705138,-0.3391654666867936,5.187421797903184,30.73830909601315,1.220001220703132,0.688804271434968,2.071999740600589,-0.13467495048116263,4.27867443168234,0.9686623950597166,3.175337086141461,-2.71149139365604,65.28186854360177,13.137333603123729,1.103337345540875,4,-1.069997787475586,-1.7649993896484375,0.47500133514404297,4.760002136230469,1.3300018310546946,0,-0.0017773567852055194,-1.8392886945207951,62.29999923706055,-1.7466634114583333,60.9900016784668,-1.2424216736088902,60.81999969482422,-0.0017773567852055194
7613,2022-04-12,61.63000106811523,62.47000122070313,61.209999084472656,62.38000106811523,7750400.0,-0.004200974698615023,1.709681124227764,0.8064513482694406,66.20049946803135,61.76614577831889,-1.2168468074447034,-1.904534147974509,-0.30807671934192626,5.409634959011505,28.213851689111358,1.2600021362304759,0.9349296440464769,1.646501350402822,-0.5834975869830998,3.876500287788744,0.5315018817098576,2.7615008190957866,-1.9080839993010201,54.60318690554294,0.953388853489848,1.1149994686929618,4,-0.8099994659423757,-1.5050010681152273,0.6000003814697337,4.8800010681152415,1.6399993896484446,1,-0.017361669256529932,-1.3689372166750753,61.88999938964844,-1.8392886945207951,62.29999923706055,-1.7466634114583333,60.9900016784668,-0.017361669256529932
7614,2022-04-13,62.06000137329102,62.11000061035156,61.290000915527344,61.61999893188477,6879600.0,0.0069771263625413305,2.0370307577107005,-0.586669921875,66.74315026993824,62.48061165979231,-1.4199253951703596,-2.1211643729964678,-0.9599396432148524,4.938697133481689,25.39014568752439,0.8199996948242188,1.131135562857203,1.8720016479492259,-0.33051033203030755,4.074513627928759,0.7707456579594592,2.9732576379389926,-1.8707525018500633,60.629935450539726,4.109165898790998,1.1012559899897671,4,-1.2399997711181712,-1.9350013732910227,0.16499900817870383,4.450000762939446,1.779998779296868,2,0.006767614560931445,1.709681124227764,61.63000106811523,-1.3689372166750753,61.88999938964844,-1.8392886945207951,62.29999923706055,0.006767614560931445
7615,2022-04-14,61.81999969482422,62.36000061035156,61.5,62.06999969482422,9750000.0,-0.0038672522261672393,1.0722860557036493,-0.5681786655569427,66.66668123215265,63.14310785063648,-0.9033857683993958,-1.765323942277604,-0.8637332103972497,5.121579629536299,23.231563832930206,0.8600006103515625,1.114934521832744,1.501000022888185,-0.7648374583840649,3.766837504160435,0.3680812822520636,2.6339187635243064,-1.2288454731242524,32.97296517082593,-28.459088226315636,1.132918740636125,4,-0.6699981689453125,-1.6949996948242188,0.3925018310546875,4.69000244140625,1.8400001525878906,3,0.008896784855639606,2.0370307577107005,62.06000137329102,1.709681124227764,61.63000106811523,-1.3689372166750753,61.88999938964844,0.008896784855639606
7616,2022-04-18,61.58000183105469,62.209999084472656,61.36999893188477,61.70000076293945,5981200.0,-0.003882204221195229,-2.111084424162419,0.4799957275390625,63.79312915177683,63.02932729779156,-0.4067339862849835,-1.4284439649648277,-0.759421818977458,5.282044918929117,21.126908227616415,0.8400001525878835,1.151841138839579,1.1530019760131864,-1.1381817923389619,3.4441857443653348,0.007410091837115829,2.298593860189257,-0.6432090081319757,20.000123719758175,-43.42731869673521,1.1455918841760742,4,-0.2050018310546875,-1.4550018310546875,-0.7625026702880859,4.1399993896484375,2.7699966430664205,0,0.010717762711713208,1.0722860557036493,61.81999969482422,2.0370307577107005,62.06000137329102,1.709681124227764,61.63000106811523,0.010717762711713208
7617,2022-04-19,62.77999877929688,63.0,61.58000183105469,61.599998474121094,6178900.0,0.019486796241650062,-1.3278780791334963,-9.833423403376097,63.157913522697186,63.32791874999832,-1.4259002294353422,-2.5114785215435163,-2.035924297744465,3.998147634809605,20.11555542457188,1.4199981689453125,1.2663315607269823,2.1969989776611385,-0.2907321719611957,4.684730127283473,0.9531334028499714,3.4408645524723056,-1.545956759322607,87.70943529722697,27.52047920437787,1.2438655748111678,4,-1.2949981689453196,-2.654998779296882,-1.9624996185302805,2.940002441406243,2.2300033569335866,1,0.006371480306731181,-2.111084424162419,61.58000183105469,1.0722860557036493,61.81999969482422,2.0370307577107005,62.06000137329102,0.006371480306731181
7618,2022-04-20,63.599998474121094,64.16000366210939,62.97999954223633,63.0,7638800.0,0.013061479942153564,-2.6875163912929896,0.508473151650338,73.17649371404354,64.82394777163968,-1.8353525307119298,-3.2110013512448603,-2.9199650210494283,3.107105653852045,19.33296914847863,1.380004882812507,1.4002757096827878,2.835998725891116,0.026980097506530853,5.645017354275701,1.431489411698827,4.240508040083405,-2.229999542236321,80.48764278517785,17.930228614521717,1.404509314192292,4,-1.2599964141845632,-2.924997329711914,-2.9749984741210938,2.1200027465820312,0.870002746582017,2,-0.005974799725389612,-1.3278780791334963,62.77999877929688,-2.111084424162419,61.58000183105469,1.0722860557036493,61.81999969482422,-0.005974799725389612
7619,2022-04-21,63.75,64.27999877929689,63.16999816894531,63.54999923706055,6673900.0,0.0023585146144293745,-1.312494287905489,0.33333545261498165,75.47395630178256,66.60224685772326,-1.7053625670403036,-3.1358621897638983,-3.1316507352898952,2.883019477058326,18.273287526470394,1.1100006103515767,1.4285664194241932,2.741000175476074,-0.21597472743089696,5.697975078383045,1.2625127240225922,4.219487626929556,-2.1699981689453125,81.78698257430422,15.381835757701111,1.4784874514534845,4,-1.0050010681152273,-3.0150012969970703,-3.4425010681152344,1.970001220703125,1.0500030517578125,3,-0.007529404584099231,-2.6875163912929896,63.599998474121094,-1.3278780791334963,62.77999877929688,-2.111084424162419,61.58000183105469,-0.007529404584099231
7620,2022-04-22,62.25,63.86000061035156,62.16999816894531,63.77999877929688,7662000.0,-0.02352941176470591,1.0,-7.649964714184933,63.27162310766162,66.50991926772726,-0.008756749412782483,-1.4660896208356888,-1.701720724131114,4.2933926828323195,16.79754479231254,1.69000244140625,1.5408797865169106,1.0855001449584947,-1.783421947071318,3.9544222369883144,-0.3489609010564152,2.5199611909734045,-0.18399871826171932,30.240588118855694,-36.603934450114934,1.4344610460149083,4,0.49499893188477273,-1.2550010681152273,-2.0075016021728587,3.085000991821289,2.599998474121108,4,0.02554217112590984,-1.312494287905489,63.75,-2.6875163912929896,63.599998474121094,-1.3278780791334963,62.77999877929688,0.02554217112590984
7621,2022-04-25,62.6500015258789,62.7400016784668,61.33000183105469,62.47999954223633,7457900.0,0.00642572732335589,7.057089296029471,-0.11111249626009258,60.85528737401447,66.59319268245537,-0.39547806357838056,-1.6564609195637559,-2.1173305780855074,3.832643958463514,14.989200171651461,1.4099998474121094,1.6086373935253988,1.2985015869140568,-1.4360899118798827,4.033093085707996,-0.06879416248290937,2.665797336311023,1.62999725341799,44.745798656190225,-18.126750323845904,1.3672957493969693,4,0.09499740600587359,-1.2700023651122905,-2.497502326965325,2.644998550415046,2.119995117187493,0,0.016121281674925658,1.0,62.25,-1.312494287905489,63.75,-2.6875163912929896,63.599998474121094,0.016121281674925658
7622,2022-04-26,61.77000045776367,62.86999893188477,61.75,62.4000015258789,6926400.0,-0.014046305613443999,-2.343270495396777,-3.7058453943678904,61.123352968385454,66.02906529360583,0.5204410144794593,-0.6034119324996823,-1.2725119158100853,4.646163947250784,13.049715400774458,1.1199989318847727,1.6564410125942075,0.2890005111694336,-2.2509863369203913,2.8289873592592585,-0.9809929128754789,1.558993935214346,2.450998382568372,14.915223114761659,-48.16453600277683,1.2699934240449136,4,1.0149993896484446,-0.3400001525878835,-2.2350006103515625,3.5249996185302734,1.6899986267089844,1,0.04176781604723412,7.057089296029471,62.6500015258789,1.0,62.25,-1.312494287905489,63.75,0.04176781604723412
7623,2022-04-27,61.59000015258789,62.04999923706055,61.16999816894531,61.790000915527344,7863200.0,-0.002914040858699063,1.4444562182438554,0.31746099024529423,54.700858283739926,64.69103285069491,0.7757487477049096,-0.35829734001821123,-1.0995626460001588,4.746145895112306,12.217370202462646,0.8800010681152344,1.5368189117846072,0.05600013732910014,-2.444361113385881,2.556361388044074,-1.1941804880283868,1.3061807626865871,2.5731787475586003,13.504884283450288,-44.76886690287861,1.2501806253574885,4,1.1349983215332102,-0.15999984741210227,-2.145000457763672,3.530000686645508,1.8600006103515625,2,0.05552852695518107,-2.343270495396777,61.77000045776367,7.057089296029471,62.6500015258789,1.0,62.25,0.05552852695518107
7624,2022-04-28,61.56000137329102,61.63999938964844,60.61000061035156,61.43999862670898,10787500.0,-0.0004870722393659488,6.35716621253406,-0.6000114440482124,53.54037278854059,63.23255413473802,0.812842936606522,-0.1883116611529161,-1.0842012495750666,4.696895909594225,11.365037723254618,1.029998779296875,1.4884237730765548,-0.06899871826171022,-2.4087863593669994,2.270788922843579,-1.2388925388143548,1.1008951022909343,2.483450297607426,29.230792705829543,-25.069692525658873,1.1698938205526443,4,0.8849983215332031,-0.13000106811523438,-2.2725019454956126,3.319997787475579,0.4699974060058594,3,0.04727095163247741,1.4444562182438554,61.59000015258789,-2.343270495396777,61.77000045776367,7.057089296029471,62.6500015258789,0.04727095163247741
7625,2022-04-29,59.34000015258789,62.06000137329102,59.27000045776367,61.56000137329102,10455800.0,-0.036062397192640816,-1.3644069440403512,-18.499586750585955,33.4821462783282,59.86466714879928,2.9547886230403435,2.1323528910004725,1.076688583797612,6.824892607513348,10.787633143919376,2.790000915527351,1.3474942781015287,-2.2834999084472685,-4.6452680737152505,0.07826825682071359,-3.464383991081256,-1.102615825813281,4.497444454677748,1.9444367914991516,-46.41282349234002,1.1808840826339897,4,2.43499946594239,2.0900001525878977,-0.05250072479248047,5.539999008178711,3.200000762939453,4,0.09201218208847273,6.35716621253406,61.56000137329102,1.4444562182438554,61.59000015258789,-2.343270495396777,61.77000045776367,0.09201218208847273
7626,2022-05-02,60.31000137329102,60.43000030517578,59.1500015258789,59.54999923706055,9474000.0,0.016346498453132075,1.5599975585937642,-0.34234311636538806,41.701691489579154,57.480642478452836,1.9955456542142755,1.2782964430230308,0.0772938774881311,5.7651982290448345,9.643466506781614,1.279998779296882,1.179693000737963,-1.3454988479614158,-3.611210590251879,0.9202128943290475,-2.4783547191066475,-0.21264297681618416,3.162047702014455,31.18281334119543,-14.412575403973545,1.132855871145231,5,1.404998779296868,1.1199989318847656,-1.0225019454956126,4.569997787475579,2.0699996948242045,0,0.07527768193420536,-1.3644069440403512,59.34000015258789,6.35716621253406,61.56000137329102,1.4444562182438554,61.59000015258789,0.07527768193420536
7627,2022-05-03,60.33000183105469,60.83000183105469,59.63000106811523,60.61000061035156,10384400.0,0.0003316275461489049,2.3333298012122436,-0.36841841088189187,42.99569572371738,54.12722047952769,1.7784930447273055,1.2980710794817583,0.03526346635982236,5.653752342608328,9.474571440425628,1.2000007629394602,1.021496785569866,-1.3084985733032255,-3.610161033480658,0.993163886874207,-2.459329803391938,-0.1576673432145128,2.70984248930813,40.54984079209379,-3.744764193501574,1.1508312300887156,5,1.3849983215332031,1.0999984741211009,-1.0425024032592773,4.549997329711914,0.8499984741210938,1,0.07359513802842677,1.5599975585937642,60.31000137329102,-1.3644069440403512,59.34000015258789,6.35716621253406,61.56000137329102,0.07359513802842677
7628,2022-05-04,62.08000183105469,62.31000137329102,60.27000045776367,60.6500015258789,8087800.0,0.029007126585220755,1.1587318246772558,-5.107166212534086,50.09434176153321,51.307263308388876,-0.23444757089266943,-0.2829266985780663,-1.7146288993856658,3.812134025417805,9.194628472235584,2.040000915527351,0.9510876860308883,0.3250013351440444,-1.803545596385156,2.453548266673245,-0.7392721306205559,1.3892748009086446,0.5708582098597361,92.72153312207617,48.40741401914576,1.0642734657645998,5,-0.5750007629394531,-0.6500015258788991,-2.7925024032592773,2.774995803833008,-1.3400001525878906,2,0.022229336545019907,2.3333298012122436,60.33000183105469,1.5599975585937642,60.31000137329102,-1.3644069440403512,59.34000015258789,0.022229336545019907
7629,2022-05-05,61.349998474121094,62.38000106811523,60.72000122070313,61.75,8767300.0,-0.011759074346038734,-1.0000045960317863,-0.2797212870732461,47.88096910474693,49.59719064139837,0.13333538404057776,0.5152350670554142,-1.0049263881725636,4.446142410165578,8.917766993816617,1.6599998474120952,0.7760230176876206,-0.43150196075439595,-2.523926260737028,1.660922339228236,-1.4777141107457155,0.6147101892369236,-2.1999969482421946,68.11137027960694,21.438892586878218,1.0462121499913175,5,-0.3399982452392578,0.0800018310546946,-1.9224987030029297,3.4750003814697266,-2.1999969482421946,3,0.034229867009763604,1.1587318246772558,62.08000183105469,2.3333298012122436,60.33000183105469,1.5599975585937642,60.31000137329102,0.034229867009763604
7630,2022-05-06,61.18000030517578,61.4000015258789,60.38999938964844,61.13000106811523,7468200.0,-0.002770956367945554,3.1224435777067647,-0.12499761582332165,48.18511174773991,48.189393349590084,0.15152716377840392,0.7380368210417174,-0.8337670252394673,4.512434332662949,9.156994024132418,1.0100021362304616,0.4099294099887061,-0.6110000610351562,-2.6899757472667076,1.4679756251963951,-1.6504879041509355,0.428487782080623,-1.9653987884521555,62.84826832796975,12.273083244181635,1.0394878431157761,5,-0.1700000762939453,0.2500000000000071,-1.515000343322754,3.4849987030029297,-3.3899993896484375,4,0.013893404215122196,-1.0000045960317863,61.349998474121094,1.1587318246772558,62.08000183105469,2.3333298012122436,60.33000183105469,0.013893404215122196
7631,2022-05-09,61.68000030517578,62.38999938964844,60.72999954223633,60.79999923706055,9294000.0,0.008172605385843745,-2.2549002008325014,17.600289921413538,44.670553810850244,46.36130455430839,-0.5593601147264309,0.1994314364938674,-1.343213131912762,3.912019822257591,9.124978826715097,1.6599998474121094,-0.007513046128387657,-0.08000011444092081,-2.145464801444092,1.9854645725622504,-1.1127324579425064,0.9527322290606648,-2.4020907974243215,74.27537984594701,27.224359226917812,1.032732343501584,5,-0.9099998474121094,-0.2499999999999929,-1.9650001525878906,2.674997329711914,-3.2900009155273438,0,0.013942941084573945,3.1224435777067647,61.18000030517578,-1.0000045960317863,61.349998474121094,1.1587318246772558,62.08000183105469,0.013942941084573945
7632,2022-05-10,61.77999877929688,62.540000915527344,61.56000137329102,61.88000106811523,9721600.0,0.0016212463298692636,-2.6296474211802296,-0.1136388266352082,40.52084094947758,44.78574707272368,-0.7350941844392196,0.09567474630534178,-1.4284792603915477,3.7001515244368974,8.95243676581607,0.979999542236321,-0.22637733155008277,0.02549839019776101,-2.03909439332552,2.090091173721042,-1.0067980015638796,1.0577947819594016,-2.377605676269546,66.51973643304062,22.71927446988719,1.0322963917616403,5,-0.9349975585937571,-0.06499862670899148,-2.089998245239265,2.140001296997063,-4.05999755859375,1,0.009711918107376372,-2.2549002008325014,61.68000030517578,3.1224435777067647,61.18000030517578,-1.0000045960317863,61.349998474121094,0.009711918107376372
7633,2022-05-11,60.56000137329102,61.56999969482422,60.290000915527344,60.31000137329102,10224000.0,-0.01974744950002638,-7.827549919759637,-2.499942780851013,35.051555606084506,42.731434052450794,0.3614425142670683,1.2979467221710905,-0.2031088238830776,4.78248531756784,9.204618113226882,1.4899978637695384,-0.48526229747182725,-1.1409990310668903,-3.2735124391290498,0.9915143769952692,-2.2072557350979665,-0.07474232703581407,-0.9693518015136888,12.0000203450524,-25.88025001533122,1.0662567040310782,5,0.28499984741210227,1.154998779296868,-0.8425016403198313,2.719999313354485,-2.0300025939941406,2,0.010237762843879228,-2.6296474211802296,61.77999877929688,-2.2549002008325014,61.68000030517578,3.1224435777067647,61.18000030517578,0.010237762843879228
7634,2022-05-12,62.47999954223633,62.5,60.63000106811523,60.70000076293945,9727900.0,0.03170406415796556,1.0549442257630521,7.1199951171875,51.036968165337036,44.68196981767399,-1.580540652068322,-0.6208017462739903,-2.126905906502124,2.7361873337555096,9.482746474737194,1.9399986267089773,-0.6492783848126891,0.7579992294311495,-1.3975469515417487,2.9135454104040477,-0.31977386105530314,1.8357723199176021,-2.7123888898339956,97.33327229817709,56.07061101390471,1.0777730904864495,5,-1.6349983215332031,-0.7649993896484375,-2.677499771118164,0.8000011444091797,-1.970001220703125,3,-0.027848877665136662,-7.827549919759637,60.56000137329102,-2.6296474211802296,61.77999877929688,-2.2549002008325014,61.68000030517578,-0.027848877665136662
7635,2022-05-13,62.36999893188477,62.61000061035156,61.56000137329102,62.599998474121094,9515200.0,-0.0017605731619315668,7.399865724705071,-0.12921331458843704,48.703691602897116,45.459969830264875,-1.1125292980006734,-0.4927472961587682,-2.037212491189308,2.7138147676142452,9.596987361738375,1.0499992370605398,-0.7309712671034134,0.6204986572265696,-1.5542596587041615,2.7952569731573007,-0.46688050073879594,1.7078778151919352,-2.4360448636949386,89.65509870530504,46.81578874003816,1.0873791579653669,5,-1.2499980926513743,-0.6549987792968821,-2.5674991607666087,0.9100017547607351,-0.8600006103515696,4,-0.05162734425444648,1.0549442257630521,62.47999954223633,-7.827549919759637,60.56000137329102,-2.6296474211802296,61.77999877929688,-0.05162734425444648
7636,2022-05-16,62.2400016784668,62.7400016784668,61.93999862670898,62.36999893188477,6157500.0,-0.002084291416454054,-1.191779103916033,0.5652065745609427,52.338315595931896,46.49803870495537,-0.7598804248862479,-0.32756364102587554,-1.9342874399793928,2.7193984198799512,9.872996590012942,0.8000030517578196,-0.8048294550285604,0.4575014114379883,-1.7264379141697859,2.6414407370457624,-0.6344682513659023,1.549471074241879,-2.0919638869040256,79.59184308987268,31.848026624240667,1.0919696628038882,5,-0.7350006103515625,-0.5250015258789062,-2.347501754760742,1.039999008178711,0.3400001525878906,0,-0.071497439635819,7.399865724705071,62.36999893188477,1.0549442257630521,62.47999954223633,-7.827549919759637,60.56000137329102,-0.071497439635819
7637,2022-05-17,63.18000030517578,63.22000122070313,61.79999923706055,62.41999816894531,5607700.0,0.015102805291764554,2.3809411358661188,-5.846293796583987,57.3543065345696,47.30470145751497,-1.4003543723976009,-1.3028567947465035,-2.8394128253458035,1.649768485632137,9.638016671466852,1.4200019836425852,-0.4572480121562279,1.377499961853026,-0.8517581237844354,3.6067580474904943,0.2628709190342917,2.49212900467176,-2.7727661249226045,98.63478118221728,44.63662573023255,1.1146290428187327,5,-1.4249992370605469,-1.4650001525878906,-2.827500343322754,-0.14999961853027344,-0.09999847412109375,1,-0.07581514549525792,-1.191779103916033,62.2400016784668,7.399865724705071,62.36999893188477,1.0549442257630521,62.47999954223633,-0.07581514549525792
7638,2022-05-18,63.22000122070313,63.93000030517578,62.68999862670898,63.13999938964844,9583900.0,0.0006331262319425601,-1.5306070018917497,0.10526527129449312,57.67098188300156,48.39248065509882,-1.4099073470933448,-1.4469728685656449,-2.820145455139361,1.4782544171371867,8.743727089204366,1.240001678466804,-0.2403041730526425,1.4365007400512795,-0.7339539525650238,3.606955432667583,0.3512733937431278,2.521728086359431,-2.4752349955959616,78.48487125393778,20.471707080110235,1.0852273463081499,5,-1.1100006103515696,-1.5050010681152415,-2.7475004196167063,-0.1900005340576243,-0.3899993896484446,2,-0.08699778383109036,2.3809411358661188,63.18000030517578,-1.191779103916033,62.2400016784668,7.399865724705071,62.36999893188477,-0.08699778383109036
7639,2022-05-19,63.27000045776367,63.58000183105469,62.81000137329102,63.09000015258789,8833600.0,0.0007908768759112839,-1.0810883259616881,2.2499523173753486,72.71678079896134,51.11822166079009,-1.295107187525545,-1.6177174839323882,-2.791664920394169,1.2894704444735936,7.723561817498882,0.7700004577636648,-0.01910019013713793,1.5104999542236328,-0.5774449590774964,3.598444867524762,0.4665274975730682,2.5544724108741974,-2.079301461446896,72.15189262185702,6.755331527469181,1.0439724566505653,5,-1.1599998474121094,-1.5550003051757812,-2.797499656677246,-0.23999977111816406,-1.0600013732910156,3,-0.07491704827204815,-1.5306070018917497,63.22000122070313,2.3809411358661188,63.18000030517578,-1.191779103916033,62.2400016784668,-0.07491704827204815
7640,2022-05-20,63.84000015258789,63.9000015258789,62.72999954223633,63.36999893188477,6814600.0,0.009009004120439812,2.9660817503524437,2.611113465858478,71.3939517803324,54.08748810184367,-1.6182855933406302,-2.17395032521339,-3.240126300455799,0.5809948739097308,7.706142028479721,1.170001983642571,0.016848522319257597,2.00099964141846,-0.27792786829695615,4.279927151133876,0.8615358865607519,3.140463396276168,-2.2657989730308543,95.77464284243159,24.974162862169734,1.1394637548577067,5,-1.7299995422363281,-2.125,-3.367499351501465,-0.8200016021728516,-1.3600006103515625,4,-0.0521616826925978,-1.0810883259616881,63.27000045776367,-1.5306070018917497,63.22000122070313,2.3809411358661188,63.18000030517578,-0.0521616826925978
7641,2022-05-23,63.65999984741211,64.83000183105469,63.59000015258789,64.38999938964844,7256800.0,-0.002819553645763695,-1.8505820709008396,-1.5531864813973353,69.79786621694626,57.34049090934018,-1.260433969949105,-2.0178605806449212,-2.9407525357417796,0.6093688155047516,8.615371163746042,1.2400016784667969,0.14297637677302077,1.7704994201660185,-0.6258349045591132,4.166833744891143,0.5723322578034526,2.9686665825285843,-1.7559867902684516,61.38610620460609,-12.693909248341576,1.1981671623625638,5,-1.0999984741210938,-1.6699981689453125,-3.0224990844726562,-0.6649990081787109,-1.8499984741210866,0,-0.033773194015587316,2.9660817503524437,63.84000015258789,-1.0810883259616881,63.27000045776367,-1.5306070018917497,63.22000122070313,-0.033773194015587316
7642,2022-05-24,64.34999847412111,64.41000366210939,63.43000030517578,63.93999862670898,8263200.0,0.010838809744939892,2.69805454192113,-0.5616439787840284,65.44217326947478,60.71722620527244,-1.7294058849599026,-2.6400168365365175,-3.5057343738010758,-0.22531242507081117,9.41664512967291,0.980003356933608,0.31076753506059873,2.331498146057143,-0.303626432564414,4.9666227246787,1.0139358567463645,3.6490604353679217,-1.9778272131516843,77.5699701776691,5.606407261439557,1.3175622893107786,5,-1.619997024536147,-2.359996795654311,-3.599998474121108,-2.5650005340576314,-1.9899978637695455,1,-0.02750577599124948,-1.8505820709008396,63.65999984741211,2.9660817503524437,63.84000015258789,-1.0810883259616881,63.27000045776367,-0.02750577599124948
7643,2022-05-25,65.01000213623047,65.19000244140625,64.01000213623047,64.44999694824219,7112400.0,0.01025646740884989,1.5652018874339688,1.3658668204950954,75.13741834808735,63.39505400335581,-1.8906125224788397,-3.194446359190863,-4.035954759238706,-1.0156542968792337,10.645034226858566,1.1800003051757812,0.5200578320196598,2.8205017089843736,-0.12332635119551583,5.764329769164256,1.3485876788944324,4.292415739074315,-2.244577984047403,92.68292304710215,19.396317163301404,1.4719140300899414,5,-1.635000228881836,-2.8400001525878906,-4.2050018310546875,-3.225004196166992,-2.670001983642578,2,-0.02968774406638852,2.69805454192113,64.34999847412111,-1.8505820709008396,63.65999984741211,2.9660817503524437,63.84000015258789,-0.02968774406638852
7644,2022-05-26,64.47000122070311,65.45999908447266,64.45999908447266,65.16000366210939,5730800.0,-0.008306428207705219,-1.8168747716576046,-1.2321358019646016,71.50329111399209,65.92834283792192,-1.1607046793307347,-2.556321435958864,-3.3584863516446077,-0.609975894308235,11.555067867106569,1.0,0.7740025211274215,2.135000801086413,-0.9615200711172491,5.231521673290075,0.5867403649845784,3.6832612371882476,-1.2681529764598736,63.73633590580858,-10.421594160229866,1.5482604361018326,5,-0.8400020599365092,-2.1650009155273295,-2.9624996185302592,-3.0700016021728374,-1.7400016784667827,3,-0.025438178355761787,1.5652018874339688,65.01000213623047,2.69805454192113,64.34999847412111,-1.8505820709008396,63.65999984741211,-0.025438178355761787
7645,2022-05-27,64.80000305175781,64.83999633789061,63.9000015258789,64.43000030517578,6436000.0,0.005118688146522388,3.177853885149687,-0.5362339672710968,70.85564524519125,67.98582391006185,-1.2401791229599368,-2.5890418088268063,-3.5840043868235156,-1.0678370735692937,11.390879818017517,0.9399948120117116,1.2427799298432944,2.19200248718262,-0.7517054136575609,5.135710388022808,0.7201485367625224,3.6638564376027105,-1.1465246394686943,67.48786061125392,-6.380292869786274,1.471853950420093,5,-1.170003890991211,-2.4950027465820312,-3.060004234313965,-4.035005569458022,-2.0800018310546804,4,-0.039969195143655156,-1.8168747716576046,64.47000122070311,1.5652018874339688,65.01000213623047,2.69805454192113,64.34999847412111,-0.039969195143655156
7646,2022-05-31,64.84999847412111,65.02999877929689,63.66999816894531,64.5,13781900.0,0.0007715342593943575,2.8309925747626767,0.9459348000907657,70.65950687159598,69.46417950306477,-0.9845478070573392,-2.404766378256255,-3.533873091621075,-1.24622018158243,11.060818841320522,1.3600006103515767,1.385263242485948,2.01499805450441,-0.8824019645858101,4.91239807359463,0.5662980449592965,3.463698064049524,0.6100006103515483,69.95069078007857,-4.646763960473933,1.448700009545112,5,-0.7749996185302876,-2.5449981689453267,-2.9799995422363352,-4.0850009918213175,-2.0099983215332173,1,-0.036545859485726084,3.177853885149687,64.80000305175781,-1.8168747716576046,64.47000122070311,1.5652018874339688,65.01000213623047,-0.036545859485726084
7647,2022-06-01,64.76999664306639,65.33999633789061,64.26999664306639,65.26999664306639,5797700.0,-0.0012336443012661569,2.3437522351763107,-1.4285776566756914,83.46579658375154,72.33027002537031,-0.7322949979812847,-2.08181169450058,-3.3603469304265303,-1.2869539789719937,11.153251430169494,1.0699996948242188,1.582998650742752,1.7129964828491069,-1.0537008602695863,4.479693825967793,0.3296478112897603,3.0963451544084535,0.6542024230957111,61.4523972909262,-20.193112351110003,1.3833486715593442,6,-0.6749973297118999,-2.464996337890611,-2.7074975967407013,-4.034997940063462,-2.1099967956542827,2,-0.04570009916917661,2.8309925747626767,64.84999847412111,3.177853885149687,64.80000305175781,-1.8168747716576046,64.47000122070311,-0.04570009916917661
7648,2022-06-02,63.459999084472656,64.72000122070311,62.31000137329102,64.63999938964844,7860000.0,-0.020225376354623736,2.5970040481220233,2.3600006103515625,58.62676186401796,70.76471236593217,0.6876389922145449,-0.6989635060354402,-1.9804351836021254,-0.10126628616924904,11.814101028602519,2.4599952697753693,1.7301885854890102,0.33399906158447124,-2.3987296757685783,3.0667277989375137,-1.03236530709205,1.7003634302609925,1.9291159637451045,36.507890373997895,-41.37060767818292,1.3663643686765217,6,0.4250011444091797,-1.154998779296875,-1.3524990081787038,-2.7250003814697266,-1.1199989318847656,3,-0.017333729750876103,2.3437522351763107,64.76999664306639,2.8309925747626767,64.84999847412111,3.177853885149687,64.80000305175781,-0.017333729750876103
7649,2022-06-03,63.45000076293945,64.12000274658203,63.2400016784668,63.45000076293945,5228700.0,-0.00015755313075083155,-3.1904995458673935,-0.0,59.67744581825324,69.4628783701456,0.8111573588303429,-0.5518661009447072,-1.8627684908239743,-0.23015062934516095,12.458488938784003,0.8800010681152344,1.7479325230897444,0.21900062561034872,-2.384736553683041,2.8227378049037384,-1.0828679640363532,1.5208692152570435,1.8899955749511577,37.62380475767822,-37.163689008031206,1.3018685896466953,6,0.4349994659423828,-1.1450004577636719,-1.3725013732910085,-2.7150020599365234,-0.9900016784667969,4,-0.017494099243571704,2.5970040481220233,63.459999084472656,2.3437522351763107,64.76999664306639,2.8309925747626767,64.84999847412111,-0.017494099243571704
7650,2022-06-06,62.02999877929688,63.02000045776367,61.6500015258789,62.58000183105469,7865800.0,-0.022379857629126754,-1.0916053207845942,-100.0,48.471594382677004,67.09329261078236,2.176267922364751,0.9856136188145612,-0.3587278211078697,1.0368305791138255,13.269309051861693,1.799999237060554,1.7266614012495154,-1.2435012817382756,-3.731453462259701,1.2444508987831568,-2.487477371998999,0.00047480852244063954,3.1887977600097415,10.298043026537917,-61.242844371730605,1.2439760902607162,6,1.5250015258788991,0.27500152587889914,-0.092498779296875,-1.2950000762939524,-0.21999740600585938,0,0.011284874685070667,-3.1904995458673935,63.45000076293945,2.5970040481220233,63.459999084472656,2.3437522351763107,64.76999664306639,0.011284874685070667
7651,2022-06-07,62.540000915527344,62.59000015258789,61.47999954223633,61.70000076293945,6841000.0,0.008221862748136521,1.361706876610596,-1.5272645304480708,45.03106252310145,64.82539141674089,1.66587052844352,0.5727070393683462,-0.7696175991315641,0.3771359098114502,13.794157491520789,1.1100006103515625,1.5713699421213292,-0.7764991760253892,-3.176668171027842,1.6236698189770635,-1.9765836735266191,0.4235853214758407,2.464667922973618,27.46119827053747,-38.973181197146786,1.2000844975012268,6,0.9299983978271484,-0.2350006103515625,-0.9375009536743093,-1.805002212524414,0.05999755859375,1,0.002878162816449592,-1.0916053207845942,62.02999877929688,-3.1904995458673935,63.45000076293945,2.5970040481220233,63.459999084472656,0.002878162816449592
7652,2022-06-08,62.38000106811523,62.9900016784668,62.11000061035156,62.2400016784668,7248200.0,-0.002558360170608731,-3.399988555951859,0.1666659097824176,43.5975611528989,61.32096283949772,1.6953199762391975,0.8221124468965044,-0.5190253770506743,0.3909010135657738,14.12553703311319,0.8800010681152344,1.387157730082464,-0.9664991378784222,-3.299874701428429,1.3668764256715846,-2.1331869196534328,0.2001886438965812,2.3426942266845643,27.777810482641275,-35.59836734415363,1.1666877817750048,6,1.089998245239265,0.16499900817871804,-0.8075008392333913,-1.6450023651122976,-1.4799995422363281,2,0.007374143581215575,1.361706876610596,62.540000915527344,-1.0916053207845942,62.02999877929688,-3.1904995458673935,63.45000076293945,0.007374143581215575
7653,2022-06-09,61.18000030517578,62.66999816894531,61.1500015258789,62.2599983215332,5242200.0,-0.019236946816161726,-1.6666711283181932,-7.7143051771121085,36.44617790732028,57.425728038756404,2.564595898495128,2.182859910496326,0.7159703210747281,1.4379608790570586,15.036908426117087,1.5199966430664134,1.188830974531001,-2.197499847412111,-4.3870431001684835,-0.007956594655730953,-3.2922714737902936,-1.1027282210339209,3.2832793294189315,1.0100594938402097,-58.72562521648076,1.0947716263781888,6,2.06499862670897,1.6849994659423828,0.3924999237060547,-0.44500160217285156,0.9399986267089915,3,0.024190904459853613,-3.399988555951859,62.38000106811523,1.361706876610596,62.540000915527344,-1.0916053207845942,62.02999877929688,0.024190904459853613
7654,2022-06-10,60.7400016784668,61.18000030517578,60.31000137329102,60.58000183105469,8155600.0,-0.00719187029281132,-1.485708524749214,-0.14814827896791058,29.551466192127947,52.83637481063825,2.70423089695354,2.6201552085087485,1.2146195371624202,1.7423032723853566,16.13328724363837,0.8699989318847585,0.977973862692231,-2.5504985809326186,-5.011627316060654,-0.0893698458045904,-3.78106294849664,-1.3199342133686045,3.391950145256331,15.86717529314036,-37.68597532630591,1.2305643675640148,6,2.0849971771240234,2.134998321533203,0.7274990081787109,-0.0050029754638671875,0.80999755859375,4,0.026341758806508464,-1.6666711283181932,61.18000030517578,-3.399988555951859,62.38000106811523,1.361706876610596,62.540000915527344,0.026341758806508464
7655,2022-06-13,59.1500015258789,60.43000030517578,58.9000015258789,60.06000137329102,9646100.0,-0.026177150290589757,-1.1702112693203497,-5.68750447035271,24.916587989434376,47.75382826817585,3.8090580457982455,4.170369413711192,2.8527735204550666,3.2077395414058074,17.462826553474915,1.8400001525878977,0.5651607464553692,-3.979498863220222,-7.041987445205102,-0.917010281235342,-5.510743154212655,-2.448254572227782,4.5233162437923795,6.112469209611534,-44.531069190357236,1.531244290992439,6,2.9699974060058523,3.029998779296882,2.0699987411499094,1.5849971771240305,1.859996795654304,0,0.05595938247179233,-1.485708524749214,60.7400016784668,-1.6666711283181932,61.18000030517578,-3.399988555951859,62.38000106811523,0.05595938247179233
7656,2022-06-14,57.790000915527344,59.84000015258789,57.16999816894531,58.36999893188477,10073800.0,-0.022992401948739416,-1.934062456115346,0.6373605644076088,16.04557416305734,40.262692443654274,4.539676556940918,5.459821430916179,4.239025204255121,4.454121975338765,19.022913844822263,2.670001983642578,0.14500087934789008,-5.116999435424802,-8.990754415796715,-1.2432444550528885,-7.053876925610751,-3.180121945238845,5.215052580013001,10.65296173048197,-35.07329353374484,1.9368774901859553,6,3.154998779296868,3.5249977111816406,3.429999351501465,2.944997787475586,3.009998321533203,1,0.06956221481359348,-1.1702112693203497,59.1500015258789,-1.485708524749214,60.7400016784668,-1.6666711283181932,61.18000030517578,0.06956221481359348
7657,2022-06-15,58.38999938964844,58.97000122070313,57.709999084472656,57.9900016784668,6498100.0,0.010382392535312812,-1.624996523072903,-0.689653584841122,15.52081354789965,35.47314263075224,3.2849499705647958,4.724812065870829,3.6405531574417154,3.7316637352908657,20.327296445466526,1.2600021362304759,-0.31601820977820694,-4.277500915527341,-8.641467172781915,0.08646534172723364,-6.459484044154621,-2.0955177869000536,3.681445253636703,22.181840376420457,-16.87747971365692,2.1819831286272864,6,2.2550010681152344,2.924999237060547,2.710000991821289,2.344999313354492,2.3600006103515625,2,0.07210137229799352,-1.934062456115346,57.790000915527344,-1.1702112693203497,59.1500015258789,-1.485708524749214,60.7400016784668,0.07210137229799352
7658,2022-06-16,57.72000122070313,58.13999938964844,57.20000076293945,57.65999984741211,9482200.0,-0.011474536323836437,1.0888911494559803,0.15000429155899808,15.313448283973742,30.543809571387854,3.414136413613349,5.229770171436421,4.333982616440551,4.273104905970882,21.297156494890075,1.1899986267089844,-0.8407222984916274,-4.672499084472648,-9.552532454243568,0.2075342852982729,-7.1125157693581045,-2.232482399587191,3.5672119866876386,13.71577952012864,-21.304093489432248,2.4400166848854594,6,2.37499809265136,3.5949974060058523,3.5599994659423757,3.0149974822997976,2.8999977111816406,3,0.05509355921557324,-1.624996523072903,58.38999938964844,-1.934062456115346,57.790000915527344,-1.1702112693203497,59.1500015258789,0.05509355921557324
7659,2022-06-17,58.52999877929688,58.790000915527344,57.290000915527344,57.36999893188477,13726500.0,0.014033221439073928,-1.2727343661947164,19.33288829550283,19.294762390117256,27.301939349992324,2.0482368328303977,4.265131539483939,3.522817127004636,3.3336442328084104,22.114440034412347,1.5,-1.4628597424857475,-3.6255014419555565,-8.778844306990926,1.5278414230798205,-6.202172874473241,-1.0488300094378715,2.098460021942614,41.717782796428914,10.358552921089327,2.576671432517688,6,1.5500011444091726,2.7849998474121023,2.7500019073486257,2.2049999237060476,2.370002746582017,4,0.061336070860430913,1.0888911494559803,57.72000122070313,-1.624996523072903,58.38999938964844,-1.934062456115346,57.790000915527344,0.061336070860430913
7660,2022-06-21,60.5099983215332,60.58000183105469,58.90999984741211,59.2599983215332,9173000.0,0.03382879862517063,1.402868418308259,1.0775863486436448,32.12519878696345,25.867954490421436,-0.1900332865627945,2.132183381675894,1.5591528308585367,1.2583315647235906,22.267961766556986,2.0500030517578054,-1.7819639118107489,-1.479001808166501,-6.6183478371241335,3.6603442207911385,-4.048674822645324,1.0906712063123152,-3.3400001525878906,97.94711336238913,68.51711474949879,2.5696730144788185,6,-0.42999839782714844,0.8050003051757812,0.7700023651123047,0.22500038146972656,-0.10999679565430398,1,0.017187257385152588,-1.2727343661947164,58.52999877929688,1.0888911494559803,57.72000122070313,-1.624996523072903,58.38999938964844,0.017187257385152588
7661,2022-06-22,61.5099983215332,62.04999923706055,60.09000015258789,60.13000106811523,9045300.0,0.016526194475932288,-1.6849319363519975,1.1039978027343806,37.51914286690703,25.192574680866784,-1.5103316407985048,1.0148856752772701,0.5452133637718362,0.16898344795013998,21.51213734604322,1.9599990844726562,-2.113041598593334,-0.37150173187255575,-5.453300956826794,4.710297493081683,-2.912401344349675,2.1693978806045635,-4.271800079345702,88.86595700166274,60.86401147238214,2.5408996124771175,6,-1.5900001525878906,-0.19499969482421875,-0.0924978256225586,-0.7749996185302734,-1.7599983215332031,2,-0.008128759773107674,1.402868418308259,60.5099983215332,-1.2727343661947164,58.52999877929688,1.0888911494559803,57.72000122070313,-0.008128759773107674
7662,2022-06-23,62.58000183105469,62.6500015258789,61.75,61.88999938964844,6992900.0,0.01739560297056464,1.168673591322752,0.50000276427888,46.56787334490636,26.317207507265238,-2.848535484803868,-0.20503268132340224,-0.5133659374536066,-1.010441069679274,20.751098929953628,1.140003204345696,-2.2531095389671734,0.7870016098022461,-4.174004694048506,5.748007913652998,-1.6935015421231299,3.267504761727622,-5.149331549072265,98.71560210963241,68.82404701611485,2.480503151925376,6,-2.670001983642578,-1.2650032043457031,-0.970001220703125,-1.8450031280517578,-2.9800033569335938,3,-0.028443632820586373,-1.6849319363519975,61.5099983215332,1.402868418308259,60.5099983215332,-1.2727343661947164,58.52999877929688,-0.028443632820586373
7663,2022-06-24,63.08000183105469,63.13000106811523,61.849998474121094,62.81000137329102,9207500.0,0.00798977285666802,5.918952914128051,0.3913036267138331,48.61007177419516,28.434830349717153,-3.4091898895511505,-0.9033524328588669,-0.987514337670369,-1.6151913742221353,19.488924327823504,1.2800025939941335,-2.406030714452939,1.3835016250610366,-3.3853898628456136,6.152393112967694,-1.000944118892292,3.767947369014365,-5.336171674438475,99.14384870283979,67.3292269996659,2.3844457439533286,6,-2.930002212524414,-1.7650032043457031,-1.345001220703125,-2.345003128051758,-3.5400009155273438,4,-0.03693725052981234,1.168673591322752,62.58000183105469,-1.6849319363519975,61.5099983215332,1.402868418308259,60.5099983215332,-0.03693725052981234
7664,2022-06-27,62.83000183105469,63.52999877929688,62.63000106811523,62.93000030517578,6586900.0,-0.003963221191235378,-2.599990844726517,-0.37036409104396345,53.29490565065413,31.587976756519346,-3.1643066068859724,-0.8248049034592526,-0.7278970716542617,-1.4691057757362103,18.086595686568174,0.8999977111816548,-2.55575699129718,1.2155015945434542,-3.406734974291467,5.837738163378376,-1.0956166898740065,3.526619878960915,-4.655278001518553,84.84854740092712,48.233877160387685,2.311118284417461,6,-2.4800033569335938,-1.5150032043457031,-0.9175014495849609,-2.095003128051758,-0.5600013732910156,0,-0.03517432492063988,5.918952914128051,63.08000183105469,1.168673591322752,62.58000183105469,-1.6849319363519975,61.5099983215332,-0.03517432492063988
7665,2022-06-28,62.209999084472656,63.4900016784668,62.13000106811523,62.83000183105469,6165300.0,-0.009867940928112273,-2.487186509644307,6.200122072175174,48.65305375079719,35.211030044046,-2.3072253370880205,-0.43087901074108714,-0.0975461027748068,-0.9153647074429827,17.08381273993829,1.3600006103515696,-2.562360438009776,0.724999046325685,-3.6605243019372864,5.110522394588649,-1.4677626278057971,2.917760720457167,-3.4997477599604494,61.627900529511116,22.869936602323406,2.1927616741314826,6,-1.8449993133544922,-0.8950004577636719,-0.2974987030029297,-1.4750003814697266,-0.2999992370605469,1,-0.021057668829330134,-2.599990844726517,62.83000183105469,5.918952914128051,63.08000183105469,1.168673591322752,62.58000183105469,-0.021057668829330134
7666,2022-06-29,62.47999954223633,62.97000122070313,61.91999816894531,62.31000137329102,5800400.0,0.004340145663674466,-1.2105220889984811,-0.2741893804220645,50.4045245517114,39.08699793335842,-2.0584553961261065,-0.9355012462163401,-0.3461105192092617,-1.243863626826986,16.2615754663223,1.0500030517578196,-2.466318842832756,1.113499450683591,-3.00939774791307,5.236396649280252,-0.9479491486147396,3.1749480499819214,-3.2877734722456537,41.01123836302211,0.8286530976662974,2.0614485992983296,6,-2.114999771118164,-1.1650009155273438,-0.5674991607666016,-1.7450008392333984,-1.3899993896484375,2,-0.033290621504428075,-2.487186509644307,62.209999084472656,-2.599990844726517,62.83000183105469,5.918952914128051,63.08000183105469,-0.033290621504428075
7667,2022-06-30,61.81000137329102,62.40999984741211,61.290000915527344,61.95000076293945,6411900.0,-0.010723402270391924,1.113210399032648,-0.8235346916793751,52.66272685440918,43.236917774517906,-0.9524753004300877,-0.5255750996297834,0.2992948116043763,-0.613062796618479,15.32620366746697,1.1899986267089844,-2.1664182899740467,0.591501045227055,-3.217537021883608,4.400539112337725,-1.3130179883282764,2.4960200787823865,-2.183998032369729,23.214328289072828,-21.017688381800408,1.9045190335553335,6,-1.4000015258789134,-0.49500274658203836,0.4650001525878835,-0.8000011444091868,-0.21000289916992898,3,-0.03332796194017196,-1.2105220889984811,62.47999954223633,-2.487186509644307,62.209999084472656,-2.599990844726517,62.83000183105469,-0.03332796194017196
7668,2022-07-01,62.36000061035156,62.43000030517578,61.27000045776367,61.47000122070313,5207600.0,0.008898223990303933,1.2524295576427364,-6.357166212534332,56.78391590540446,47.402379276216486,-0.8661597671519772,-1.2250160460773714,-0.29584836091075317,-1.1972236408227346,16.103834186195048,1.1599998474121094,-1.590170106792371,1.196500205993651,-2.5065531180007667,4.899553529988076,-0.6550264560035615,3.0480268679908633,-2.3435977255927085,48.230131067018725,0.3932097407059203,1.851526661997211,7,-1.1400012969970703,-1.0450019836425781,9.5367431640625e-07,-1.3500003814697266,-0.3600006103515625,4,-0.044259174297896275,1.113210399032648,61.81000137329102,-1.2105220889984811,62.47999954223633,-2.487186509644307,62.209999084472656,-0.044259174297896275
7669,2022-07-05,62.34000015258789,62.47000122070313,61.36000061035156,61.9000015258789,5215900.0,-0.00032072574675945376,2.171426858709173,0.49438081848887644,65.38090142372471,51.09745734696774,-0.2781228175463468,-1.3622827907784156,-0.3269907531794587,-1.210889917330789,16.91344646303275,1.1100006103515696,-1.0106724574703208,1.2319997787475572,-2.3583185276715,4.822318085166614,-0.563159374461975,3.0271589319570893,-1.9722376783752367,48.198157948999935,-4.713525209788301,1.7951591532095297,7,-0.5300006866455078,-1.0250015258789062,0.43250179290771484,-1.1499996185302734,0.7999992370605469,1,-0.044914970006529775,1.2524295576427364,62.36000061035156,1.113210399032648,61.81000137329102,-1.2105220889984811,62.47999954223633,-0.044914970006529775
7670,2022-07-06,62.72999954223633,62.88000106811523,62.15999984741211,62.61999893188477,5888200.0,0.006256005593420655,2.5121697059918997,0.2500021674483729,76.27659483806411,55.403840899318524,-0.35771600795592207,-1.788867147418415,-0.7162987390085078,-1.6275205224432696,16.942391029318433,0.7200012207031179,-0.31333567848803767,1.5869991302490263,-2.0544474160649315,5.228445676562991,-0.23372414290795263,3.407722403406005,-2.0460134375152492,85.88226054370595,26.483967569054734,1.820723273156982,7,-0.3299999237060547,-1.4750022888183665,0.23750019073486328,-1.4050006866455078,-0.279998779296875,2,-0.007332999965398379,2.171426858709173,62.34000015258789,1.2524295576427364,62.36000061035156,1.113210399032648,61.81000137329102,-0.007332999965398379
7671,2022-07-07,62.72000122070313,63.02000045776367,62.349998474121094,62.61999893188477,6242600.0,-0.00015938660299952279,-1.0937457159375596,0.9091066722153451,74.57436453447704,58.51567325371526,-0.17660003683779024,-1.8600583884619155,-0.7186061574074785,-1.6190941525803026,16.827864933874796,0.6700019836425781,0.3474894086877569,1.5680007934570384,-2.088840888109466,5.224842475023543,-0.26042004732621393,3.3964216342402906,-1.7514138485244715,82.85718645368344,17.97666720847856,1.8284208407832505,7,-0.32000160217285867,-1.4650039672851705,0.2474985122680593,-1.3950023651123118,0.23999786376952414,3,-0.012914562460557666,2.5121697059918997,62.72999954223633,2.171426858709173,62.34000015258789,1.2524295576427364,62.36000061035156,-0.012914562460557666
7672,2022-07-08,62.84000015258789,63.20000076293945,62.4000015258789,62.56000137329102,4161900.0,0.0019132482389867533,-1.6666709052299238,2.799923707800806,80.99273590974785,62.11374704655445,-0.2859057468752155,-2.048875270065949,-0.8214007438505675,-1.744453989115371,17.068885794999023,0.799999237060554,0.7848951289055108,1.6649997711181612,-2.02995013068859,5.3599496729249125,-0.18247517978521444,3.512474722021537,-1.6152716396974114,81.34712158406762,9.581739966958736,1.8474749509033745,7,-0.4400005340576172,-1.585002899169929,0.34999942779541016,-1.2550010681152344,3.3699989318847656,4,-0.027848504069870383,-1.0937457159375596,62.72000122070313,2.5121697059918997,62.72999954223633,2.171426858709173,62.34000015258789,-0.027848504069870383
7673,2022-07-11,62.65999984741211,63.040000915527344,62.52999877929688,62.790000915527344,3478600.0,-0.002864422417866108,-1.6153740817904088,-0.46429155313352677,77.06422339424024,64.75478235139735,-0.1919317412021826,-1.847009178827527,-0.6201301605359291,-1.5555872583910286,16.69939213619539,0.5100021362304616,1.1017210048764383,1.4109994888305692,-2.343178216983631,5.1651771946447695,-0.4660893640765309,3.2880883417376694,-1.2047443078809863,70.65212658988898,-4.711078859853458,1.877088852907099,7,-0.279998779296875,-1.7150001525878977,0.5399999618530273,-0.6900005340576172,3.670001983642578,0,-0.01691671522298599,-1.6666709052299238,62.84000015258789,-1.0937457159375596,62.72000122070313,2.5121697059918997,62.72999954223633,-0.01691671522298599
7674,2022-07-12,62.34000015258789,62.79999923706055,62.0099983215332,62.4900016784668,6098300.0,-0.00510692141084379,1.0519593757740897,1.153848411044925,65.3266453674122,66.60740364213235,0.05727470259443379,-1.4767071553253146,-0.2811729666467073,-1.2320046991394662,15.886447799137832,0.7900009155273438,1.194885306651443,1.0109998703002958,-2.7656315948174353,4.78763133541802,-0.8773158622585697,2.8993156028591613,-0.6772702890801909,27.731189413755963,-42.92568196702448,1.888315732558863,7,-0.10499954223632812,-1.6949996948242188,0.755000114440918,-0.31999969482421875,3.6799964904785014,1,-0.005453964577409098,-1.6153740817904088,62.65999984741211,-1.6666709052299238,62.84000015258789,-1.0937457159375596,62.72000122070313,-0.005453964577409098
7675,2022-07-13,62.459999084472656,62.72999954223633,61.599998474121094,61.91999816894531,6162900.0,0.0019249106767893487,1.0925910227609885,-3.5999694827323125,59.33203079037683,67.59934877976184,-0.026297877599304798,-1.4082147340221596,-0.30886091463730025,-1.356787874613687,14.423140980448718,1.1300010681152344,1.2219288039562954,0.9654989242553711,-2.6974681885177887,4.628466037028538,-0.8659846321312088,2.796982480641951,1.0699996948242259,53.74996125703632,-14.000324295687491,1.8314835563865826,7,-0.22499847412109375,-2.1100006103515625,0.6350011825561523,-0.4399986267089844,2.720001220703125,2,0.010886972704820641,1.0519593757740897,62.34000015258789,-1.6153740817904088,62.65999984741211,-1.6666709052299238,62.84000015258789,0.010886972704820641
7676,2022-07-14,61.81000137329102,61.90999984741211,61.27000045776367,61.83000183105469,4969500.0,-0.01040662377056012,6.111242979760517,-0.03703782195282596,41.75587378319588,66.38747621629369,0.5796190901740985,-0.46547181230695145,0.39652717994321307,-0.70566271212207,12.247224985521504,1.1899986267089844,1.1750941349337012,0.11450119018555682,-3.1071529944807352,3.336155374851849,-1.4963259021475892,1.7253282825187028,1.6813973999023446,27.979317623898947,-34.37296925384436,1.6108270923331458,7,0.42499923706053977,-1.460002899169929,1.1199989318847585,0.20999908447264914,3.529994964599588,3,0.010354301495372198,1.0925910227609885,62.459999084472656,1.0519593757740897,62.34000015258789,-1.6153740817904088,62.65999984741211,0.010354301495372198
7677,2022-07-15,62.599998474121094,62.61999893188477,61.68000030517578,62.13000106811523,5908900.0,0.01278105619281611,2.686281256311026,-23.49933244326638,45.16124814648459,65.09606868752482,-0.09670138919217663,-0.9738230831338939,-0.32840244561915455,-1.4860949784380608,9.736201360021077,0.9399986267089915,1.2632366921431384,0.6939983367919922,-2.145797488145732,3.5337941617297233,-0.7258995756768698,2.113896249260854,0.8025443664550878,75.14111143439047,16.72216934480415,1.4198979124688647,7,-0.36499786376953125,-2.25,0.28750133514404297,-0.5799980163574219,1.7600021362304688,4,0.005750808612245972,6.111242979760517,61.81000137329102,1.0925910227609885,62.459999084472656,1.0519593757740897,62.34000015258789,0.005750808612245972
7678,2022-07-18,60.9000015258789,62.68000030517578,60.63999938964844,62.68000030517578,5608300.0,-0.027156501432583524,1.2921374320640526,-3.787252347675009,34.94536819929286,61.71434277369905,1.5359352753833804,1.0294048197617656,1.3618330532878744,0.21479620462394422,7.158698685255222,2.0400009155273438,1.264179672323408,-1.164998626708993,-3.282092848515667,0.9520955950976813,-2.2235457376123335,-0.10645151580565226,2.4172396193847803,12.037136786929386,-41.26075624074566,1.0585471109033389,7,1.0199985504150462,-0.5500030517578054,2.1074981689453196,1.1199989318847727,2.779998779296882,0,0.08719207595318901,2.686281256311026,62.599998474121094,6.111242979760517,61.81000137329102,1.0925910227609885,62.459999084472656,0.08719207595318901
7679,2022-07-19,62.11999893188477,62.27000045776367,61.27999877929688,61.65999984741211,6080600.0,0.02003279762624377,1.605260251970066,-0.258426629176885,49.358057275015355,58.723394155582525,0.31452445237113835,0.09713129353136907,0.16958320507823998,-1.0031114906867415,5.0292350459792505,1.3699989318847727,1.3124756531638866,-0.12450122833251243,-1.4345677461944604,1.1855652895294355,-0.7795344872634828,0.530532030598458,1.0366077080419913,70.81337005663673,17.8020938228808,0.655033258930973,7,-0.19999885559082742,-1.770000457763679,0.935000419616685,-0.09999847412110086,1.5,1,0.06777210192463512,1.2921374320640526,60.9000015258789,2.686281256311026,62.599998474121094,6.111242979760517,61.81000137329102,0.06777210192463512
7680,2022-07-20,61.54999923706055,62.18000030517578,60.83000183105469,62.18000030517578,5378500.0,-0.009175784040969415,3.2857021755847677,-1.3695702652048949,43.63883339908613,55.286112918316874,0.7817476647829693,0.789519216394261,0.7667594935349697,-0.4224997344850152,4.308362716481427,1.3499984741210938,1.2449478478946077,-0.7465009689331055,-1.8295821142102682,0.33658017634405724,-1.2880415415716868,-0.20496039629452412,1.4556109678495162,44.60781563800783,-9.511542514275483,0.5415405726385825,7,0.37000083923339844,-1.2000007629394531,1.3000001907348633,0.470001220703125,2.0400009155273438,2,0.07262384177763503,1.605260251970066,62.11999893188477,1.2921374320640526,60.9000015258789,2.686281256311026,62.599998474121094,0.07262384177763503
7681,2022-07-21,61.0099983215332,61.70000076293945,60.75,61.4000015258789,6007700.0,-0.008773369979218404,-1.087914114801447,0.619051655757447,44.42893650481615,51.22346853999113,1.1775028448912863,1.3598615689909153,1.3121035068163067,0.11693768013448391,4.529898125928995,0.9500007629394531,1.0612992282655824,-1.2615018844604506,-2.4399093315482006,-0.08309443737270072,-1.8507056080043256,-0.6722981609165757,1.8536752344611642,18.13719440361723,-38.24356785019081,0.5892037235438748,7,0.8300018310546875,-0.6599998474121094,1.1400012969970632,1.0100021362304688,1.3600006103515696,3,0.06834948530347362,3.2857021755847677,61.54999923706055,1.605260251970066,62.11999893188477,1.2921374320640526,60.9000015258789,0.06834948530347362
7682,2022-07-22,60.79999923706055,61.79999923706055,60.58000183105469,61.27000045776367,4588800.0,-0.0034420437674154147,-1.6813246698805282,1.2051214335319136,38.59645600456427,46.94927216336047,1.1931709227975489,1.5069310193707963,1.5218919015162982,0.33664271415663904,5.163603701716172,1.2199974060058594,0.7196356336226231,-1.3825008392334013,-2.720825079397116,-0.04417659906968652,-2.0516629593152587,-0.7133387191515439,1.9302538689530664,10.476074564670066,-44.99682287354778,0.6691621200818565,7,0.8900012969970703,-0.4349994659423828,0.3299999237060547,0.5149993896484375,1.6500015258789062,4,0.07467100588486053,-1.087914114801447,61.0099983215332,3.2857021755847677,61.54999923706055,1.605260251970066,62.11999893188477,0.07467100588486053
7683,2022-07-25,60.75,61.25,60.349998474121094,61.22999954223633,4990000.0,-0.0008223558830255939,2.461541283057624,1.0212729692877085,38.427918986076605,43.96052478765652,1.0546523805197054,1.4476436797495111,1.6104252894503048,0.3983911463445651,5.882083650741215,0.9000015258789062,0.39477401586549377,-1.315999984741211,-2.7289388822352123,0.09693891275279043,-2.0224694334882116,-0.6095305359942103,1.8082330040168983,20.833391282233663,-34.09077676298162,0.7064694487469991,7,0.7899990081787109,-0.38500022888183594,0.22999954223632812,0.5649986267089844,1.75,0,0.059423878359696536,-1.6813246698805282,60.79999923706055,-1.087914114801447,61.0099983215332,3.2857021755847677,61.54999923706055,0.059423878359696536
7684,2022-07-26,60.61999893188477,61.25,60.31999969482422,60.70000076293945,5597200.0,-0.002139935277616911,-1.7352937876560939,0.16667064031342646,34.03929435446642,41.15022073922202,1.0225448092757645,1.4794393152686212,1.7163476259042696,0.5238568805189274,6.417126743404122,0.9300003051757812,-0.014204436841986023,-1.335500907897945,-2.8395933701467655,0.16859155435087558,-2.0875471390223552,-0.5834546767735347,1.717410619142548,16.128985947152486,-33.43836817609147,0.7520462311244117,7,0.8800010681152273,-0.20999908447266336,0.08500003814696555,0.6949996948242116,2.8500022888183594,1,0.0504784135138201,2.461541283057624,60.75,-1.6813246698805282,60.79999923706055,-1.087914114801447,61.0099983215332,0.0504784135138201
7685,2022-07-27,60.9000015258789,61.36999893188477,59.68999862670898,60.38000106811523,7935600.0,0.004618980516788662,1.3013777372500916,-6.499856952127223,36.77323808404311,40.59659455042727,0.5565082096766005,1.1555063695499896,1.418569694566223,0.2333965919215757,7.451540474758576,1.6800003051757955,-0.36576889178519423,-0.9899984359741296,-2.5600738137255235,0.5800769417772642,-1.7750361248498265,-0.2049607470984327,1.195318842404049,57.346092377115966,11.494396919209066,0.7850376888756969,7,0.28499794006348367,0.31999778747559304,-0.2025022506713796,0.41499710083008523,4.049995422363288,2,0.04466333888103491,-1.7352937876560939,60.61999893188477,2.461541283057624,60.75,-1.6813246698805282,60.79999923706055,0.04466333888103491
7686,2022-07-28,60.4000015258789,61.11000061035156,59.61999893188477,61.0,6815000.0,-0.008210180418263713,2.634151787791086,-1.1538422037193403,33.195580199909244,39.267075889696684,0.9336493811929003,1.5723010266432098,1.8988086657866532,0.7175301564570375,8.555314205465494,1.4900016784667898,-0.5826289059250982,-1.3859985351562543,-3.0634072844573694,0.2914102141448609,-2.2247029098068083,-0.5472941605057002,1.3585737985836914,35.77993049552507,-5.351252544722875,0.8387043746505567,7,0.7499980926513743,1.1749973297119283,0.2974977493286204,0.9149971008300852,3.4199981689453196,3,0.052814545465569296,1.3013777372500916,60.9000015258789,-1.7352937876560939,60.61999893188477,2.461541283057624,60.75,0.052814545465569296
7687,2022-07-29,59.75,60.52999877929688,59.5099983215332,60.33000183105469,10063700.0,-0.010761614394999675,1.0816426625145814,0.9666721767989408,31.177212859836587,38.848391963090435,1.2704672045681775,2.171387600280127,2.490785057198437,1.3732719150233592,9.360763713934253,1.020000457763679,-0.7877356034574206,-1.932999992370604,-3.8412985145183995,-0.024701470222808553,-2.8871492534445053,-0.9788507312967027,1.6664031016501397,12.903311812431758,-23.481862150093576,0.9541492610738987,7,1.1399993896484375,1.769998550415039,0.8674983978271484,1.5649986267089844,3.6399993896484375,4,0.04384935450853167,2.634151787791086,60.4000015258789,1.3013777372500916,60.9000015258789,-1.7352937876560939,60.61999893188477,0.04384935450853167
7688,2022-08-01,59.599998474121094,60.18000030517578,59.27000045776367,59.77000045776367,6742400.0,-0.002510485788768335,-1.1927759572385204,0.29310594301649523,31.878280781125483,36.90619457488044,1.3596526057220686,2.2177183960703815,2.5785325188407526,1.5396960036718141,10.27130250838988,0.9099998474121094,-0.8563773098908669,-1.9450014114379854,-4.037459061612907,0.14745623873693603,-2.991230236525446,-0.8987725863505247,1.5100021362304688,15.714202673196413,-20.86652590844222,1.046228825087459,8,1.1250019073486328,1.8000011444091797,1.0125007629394531,1.7150001525878906,5.19000244140625,0,0.04781883157355882,1.0816426625145814,59.75,2.634151787791086,60.4000015258789,1.3013777372500916,60.9000015258789,0.04781883157355882
7689,2022-08-02,59.540000915527344,60.31999969482422,59.290000915527344,59.7400016784668,5981600.0,-0.0010066704719766673,-1.942850447681484,1.1764613485919444,30.533325737839462,35.45002705696414,1.1344947837275967,2.1683647141616262,2.5726834209203133,1.6245562421880777,11.193462622575948,1.029998779296875,-1.0194717925077157,-1.8649990081787138,-4.103104221514329,0.3731062051569012,-2.9840516148465213,-0.7459464015109063,1.2019996643066406,12.857173997551282,-20.661481058509484,1.1190526066678066,8,0.9949989318847656,1.8599987030029297,1.1924982070922852,1.7749977111816406,5.559997558593764,1,0.04971446152095571,-1.1927759572385204,59.599998474121094,1.0816426625145814,59.75,2.634151787791086,60.4000015258789,0.04971446152095571
7690,2022-08-03,62.27000045776367,63.6500015258789,60.63999938964844,60.86999893188477,10066700.0,0.045851519990897094,-2.236560374742603,-6.999980926586396,52.40083174785708,36.3357931950798,-1.6568695612964248,-0.6301730803419474,-0.21117316523561414,-1.0472088452742838,12.013132221830183,4.110000610351555,-0.9064323475843494,0.88800048828125,-1.3017035518137234,3.0777045283762234,-0.20685153176624027,1.9828525083287403,-3.0,68.49313398206407,32.85797508454612,1.0948520200474874,8,-0.8099994659423828,-0.8099994659423828,-1.4375019073486328,-0.9550018310546875,3.0099983215332173,2,0.01927092908491934,-1.942850447681484,59.540000915527344,-1.1927759572385204,59.599998474121094,1.0816426625145814,59.75,0.01927092908491934
7691,2022-08-04,61.90999984741211,62.9900016784668,61.83000183105469,62.13999938964844,5520500.0,-0.005781284851535284,-4.948784662786717,-0.1642852082549967,46.22951475787923,37.18391083433702,-1.2916039940833244,-0.35201516230156926,0.09547958271046753,-0.6317533595835911,12.97956543049223,1.1599998474121094,-1.0087080059123323,0.5684999465942369,-1.5456652803217494,2.682665173510223,-0.4885826668637563,1.62558256005223,-2.6199989318847656,60.2739439692526,28.41178886022356,1.0570826134579923,8,-0.4499988555908203,-0.4499988555908203,-1.0700006484985352,-0.595001220703125,6.100002288818359,3,0.049103490685231455,-2.236560374742603,62.27000045776367,-1.942850447681484,59.540000915527344,-1.1927759572385204,59.599998474121094,0.049103490685231455
7692,2022-08-05,61.09000015258789,61.84000015258789,60.61999893188477,61.790000915527344,6039600.0,-0.013245028215881915,2.050005960470144,3.043487635380558,51.14872198423294,38.59733338968773,-0.47622136907339296,0.34799880798695426,0.8292589083894484,0.23710084453217917,13.584877677683158,1.2900009155273366,-1.044395339185705,-0.1639997482299833,-2.1585013216686306,1.830501825208664,-1.1612505349493105,0.8332510384893439,-1.7127992248535122,41.55249431497031,6.885901603500862,0.9972507867193247,8,0.37000083923339844,0.37000083923339844,-0.2500009536743164,0.22499847412109375,4.009998321533217,4,0.04468815739756837,-4.948784662786717,61.90999984741211,-2.236560374742603,62.27000045776367,-1.942850447681484,59.540000915527344,0.04468815739756837
7693,2022-08-08,61.599998474121094,61.709999084472656,60.81000137329102,61.0,5857600.0,0.008348311020778487,1.1951171856827671,-0.8571397431076669,46.5608441580394,39.98861670119584,-0.9532075855449165,-0.25875014633164994,0.21591161954603422,-0.2232957577682555,14.222901750868322,0.8999977111816335,-1.038409566215222,0.398998641967772,-1.4918308901616228,2.289828174097167,-0.546416124096929,1.344413408032473,-2.1373415344238254,52.98158796375697,21.94186792575222,0.9454147660646988,8,-0.1399974822998047,-0.1399974822998047,-0.7374992370605469,-0.2849998474121094,3.5800018310546875,0,0.029058457140698657,2.050005960470144,61.09000015258789,-4.948784662786717,61.90999984741211,-2.236560374742603,62.27000045776367,0.029058457140698657
7694,2022-08-09,62.0,62.04999923706055,61.38000106811523,61.58000183105469,5153400.0,0.006493531425117771,1.5769326701586317,0.6999987284310111,53.04465878089763,41.79655233417967,-1.2704738001172302,-0.7225765321825008,-0.26751314588058506,-0.565277530915921,14.769509331688827,0.6699981689453196,-0.9571230165827771,0.8160001754760771,-1.0374558879817783,2.6694562389339325,-0.11072785625285064,1.7427282072050048,-2.4535961685790966,45.54455071591607,15.551026466427444,0.9267280317289286,8,-0.5399990081787109,-0.5399990081787109,-0.7325010299682617,-0.6850013732910156,3.0,1,0.04500001476657012,1.1951171856827671,61.599998474121094,2.050005960470144,61.09000015258789,-4.948784662786717,61.90999984741211,0.04500001476657012
7695,2022-08-10,63.13999938964844,63.18999862670898,62.11000061035156,62.4900016784668,8275000.0,0.0183870869298135,1.8800093587715951,1.547620345140781,63.32916533581986,45.14472846039197,-2.3013232319467605,-1.9067816369757296,-1.4900474620425115,-1.6596786846265559,15.325983531223752,1.1899986267089773,-0.8345837199201611,1.921999549865724,-0.05109912014957274,3.895098219881021,0.9354502148580721,2.908548884873376,-3.5115236043383717,98.05450416351276,63.81165801289328,0.9865493350076499,8,-1.6799983978271484,-1.6799983978271484,-1.577500343322754,-1.8250007629394531,2.4599990844726705,2,0.031042114403219356,1.5769326701586317,62.0,1.1951171856827671,61.599998474121094,2.050005960470144,61.09000015258789,0.031042114403219356
7696,2022-08-11,62.45000076293945,63.40999984741211,62.36999893188477,62.77999877929688,5216500.0,-0.010928074649650843,-3.2448871554134424,-0.5076910436461701,59.740267344034336,48.31840118085838,-1.4415454193667543,-1.22940994864895,-0.893915046047205,-0.9311439393361383,15.717456514181066,1.0400009155273366,-0.6754102903360035,1.2000009536743192,-0.8333624883891915,3.23336439573783,0.18331923264256034,2.216682674706078,-2.741094462818012,65.59144195509315,27.17146955460656,1.0166817210317567,8,-0.9899997711181641,-0.9899997711181641,-0.622502326965332,-1.1350021362304688,3.3699989318847656,3,0.04531622068509056,1.8800093587715951,63.13999938964844,1.5769326701586317,62.0,1.1951171856827671,61.599998474121094,0.04531622068509056
7697,2022-08-12,62.959999084472656,62.9900016784668,62.15999984741211,62.709999084472656,3997800.0,0.008166506249842387,4.3547609086210715,-0.7575803114198688,62.37401460776972,51.706816050485514,-1.6185257463218932,-1.8035226161133409,-1.49120957844778,-1.4030814431347594,16.685236738714295,0.8300018310546875,-0.5313211695393107,1.6919992446899386,-0.39728740364604676,3.781285893025924,0.6473559205219459,2.7366425688579312,-3.172270879836063,82.69226819098142,40.31076396457288,1.044643324167994,8,-1.4899978637695312,-1.4999980926513672,-1.1325006484985352,-1.6450004577636719,1.6200027465820312,4,0.08020970656276982,-3.2448871554134424,62.45000076293945,1.8800093587715951,63.13999938964844,1.5769326701586317,62.0,0.08020970656276982
7698,2022-08-15,66.20999908447266,66.30000305175781,63.65999984741211,63.849998474121094,12381000.0,0.051620076989510766,1.078735687424157,9.44000244140625,73.1950228486135,56.4470046183493,-4.282660525253149,-4.885811991916995,-4.750308766192468,-4.600845115728092,17.583949814198164,3.3400039672851562,-0.21245114927717168,4.676499366760254,1.646389280460241,7.70660945306026,3.1614443236102474,6.19155440991026,-6.345025413411214,98.1706518089954,50.30096589949031,1.5150550431500036,8,-2.749998092651367,-3.424997329711914,-4.382500648498535,-4.895000457763672,-2.7099990844726562,0,-0.016764848598402438,4.3547609086210715,62.959999084472656,-3.2448871554134424,62.45000076293945,1.8800093587715951,63.13999938964844,-0.016764848598402438
7699,2022-08-16,66.33000183105469,66.41999816894531,65.65000152587889,66.16000366210939,7067800.0,0.0018124565509951562,3.400095914897409,0.07203310380499188,72.83431700552991,58.71739186920184,-3.7305159689516074,-4.9268419403704655,-4.877881538558654,-4.649340516162411,18.54938370009827,0.7699966430664205,0.22299513015474304,4.5860019683837905,0.8757405542363017,8.29626338253128,2.7308712613100425,6.441132675457538,-6.20762698476539,97.91191673157262,49.12422244182662,1.8551307070737446,8,-2.8100032806396484,-3.4850025177001953,-4.667501449584961,-5.015003204345703,-2.5600013732910156,1,-0.01733757717673534,1.078735687424157,66.20999908447266,4.3547609086210715,62.959999084472656,-3.2448871554134424,62.45000076293945,-0.01733757717673534
7700,2022-08-17,66.01999664306639,66.90000152587889,65.81999969482422,65.97000122070311,6515300.0,-0.004673679774318318,-5.171465940054916,0.2940938874428035,74.01706375367364,61.804897313179,-3.165522020290915,-4.495259665444344,-4.533426829347611,-4.273535178117804,19.32230715246715,1.0800018310546733,0.6953326140752552,4.052496910095201,-0.11848447761478553,8.223478297805187,1.9670062162402076,6.137987603950194,-5.519764397417731,81.4345027173672,29.720777365021974,2.0854906938549918,8,-2.259996414184556,-2.93499565124511,-4.579996109008775,-4.704998016357408,-3.1599960327148295,2,-0.015449813616031371,3.400095914897409,66.33000183105469,1.078735687424157,66.20999908447266,4.3547609086210715,62.959999084472656,-0.015449813616031371
7701,2022-08-18,65.18000030517578,66.0,64.70999908447266,65.95999908447266,5178100.0,-0.012723362323570075,2.0,-15.601403937128033,72.83431700552987,64.21440787110087,-2.0259460219968375,-3.506625727628901,-3.684472935197803,-3.3682827748809245,19.73629409620071,1.3099975585937358,1.2100685512749152,3.004000473022458,-1.3770607393296928,7.385061685374609,0.8134698668463898,5.1945310791985335,-4.167786517108702,63.713067265000035,6.79720149221469,2.1905306061760736,8,-1.3249988555908203,-2.0949993133544993,-3.887500762939453,-3.865001678466797,-2.8400001525878906,3,0.006443666262333059,-5.171465940054916,66.01999664306639,3.400095914897409,66.33000183105469,1.078735687424157,66.20999908447266,0.006443666262333059
7702,2022-08-19,65.33999633789061,65.80000305175781,64.91999816894531,65.01999664306639,5258900.0,0.0024546798399158742,-2.3846560147895683,-0.4102566610587269,74.11765045301955,67.27627523720979,-1.6982726376227788,-3.4878828522334544,-3.828309495912265,-3.465741018124845,20.049817728284385,0.8800048828125,1.3473240032152844,2.9369966506957894,-1.6111546211978407,7.485147922589427,0.6629210147489744,5.2110722866426045,-3.856759530798584,51.85171667174879,-9.851396283917374,2.2740756359468177,8,-1.1999950408935547,-2.254995346069329,-4.047496795654283,-4.024997711181626,-2.7099952697753835,4,0.007346240952500027,2.0,65.18000030517578,-5.171465940054916,66.01999664306639,3.400095914897409,66.33000183105469,0.007346240952500027
7703,2022-08-22,64.36000061035156,65.25,64.23000335693361,65.20999908447266,5224800.0,-0.014998404996401149,1.1935404480831873,-2.6562477648236893,68.79876239479825,69.02673119430983,-0.3191617718673143,-2.3437323839103215,-2.8045232291269286,-2.449826858883263,20.008127445596973,1.1099929809570028,1.5779392325191282,1.776500892639163,-2.781957281352831,6.334959066631157,-0.502728194356834,4.05572997963516,-2.4434226257565896,4.868814328412318,-60.40998013470696,2.279229086995997,8,0.14500045776367188,-1.2749996185302805,-3.0675010681152344,-3.045001983642578,-0.43000030517578125,0,0.003418291153150399,-2.3846560147895683,65.33999633789061,2.0,65.18000030517578,-5.171465940054916,66.01999664306639,0.003418291153150399
7704,2022-08-23,63.68000030517578,64.37000274658203,63.47000122070313,64.36000061035156,4723700.0,-0.010565573317698362,1.5714161153556707,0.800001795154877,56.54596465328206,68.27304222958342,0.6975641675891353,-1.4996163181928637,-2.073546540593398,-1.7236062372598013,19.73161855687558,0.9000015258788991,1.823567956246542,0.9435005187988281,-3.542304394510836,5.429305432108485,-1.299401937856004,3.1864029754536602,-1.3647484372780951,6.122421743105017,-56.32288756239122,2.24290245665483,8,0.8500003814697266,-0.5949993133544993,-2.5450010299682617,-2.365001678466797,-0.6100006103515625,1,-0.0028266379446162393,1.1935404480831873,64.36000061035156,-2.3846560147895683,65.33999633789061,2.0,65.18000030517578,-0.0028266379446162393
7705,2022-08-24,63.61999893188477,63.81000137329102,63.20000076293945,63.70000076293945,3808000.0,-0.0009422326162603634,3.0666293677837926,0.11764969875123774,58.16618973813022,68.09814471781631,0.9306853353925888,-1.2916130336849747,-1.9109566830817286,-1.6139111281849594,18.90941644036386,0.6100006103515696,2.1003922006612044,0.7474992752075238,-3.6682510694746426,5.163249619889683,-1.4603758971335523,2.9553744475486,-0.9379670913485896,14.999938692348922,-45.74876835594374,2.2078751723410797,8,0.9100017547607351,-0.5349979400634908,-2.484999656677253,-2.3050003051757884,-1.9300003051757955,2,0.002357773159340937,1.5714161153556707,63.68000030517578,1.1935404480831873,64.36000061035156,-2.3846560147895683,65.33999633789061,0.002357773159340937
7706,2022-08-25,63.59000015258789,63.93000030517578,63.18000030517578,63.849998474121094,3784700.0,-0.0004715306476034131,2.571411703799239,3.249904634751385,62.913232911089146,68.15805786262958,1.2732999701288605,-1.0649758294010994,-1.7327592633191387,-1.537401285222117,18.02050022113964,0.75,2.3108957961535666,0.5580005645751953,-3.7096821087036744,4.825683237854065,-1.5758407720642396,2.69184190121463,-0.5705307372242885,15.648832732980209,-45.56473073850929,2.1338413366394344,8,1.4500007629394531,-0.5049991607666087,-2.455000877380371,-2.2750015258789062,-1.2700004577636719,3,-0.011479785193971526,3.0666293677837926,63.61999893188477,1.5714161153556707,63.68000030517578,1.1935404480831873,64.36000061035156,-0.011479785193971526
7707,2022-08-26,62.36999893188477,63.61999893188477,62.349998474121094,63.59000015258789,5501300.0,-0.01918542566088466,-1.0158703247331342,4.692342679401942,53.70548982532795,65.99255419337561,2.682949156636262,0.38090227786305064,-0.39502309146550374,-0.29347820765254795,16.78029549381327,1.270000457763679,2.315854062281389,-0.7930006027221594,-4.78867726636792,3.2026760609236007,-2.790838934545043,1.204837729100717,4.530002593994119,0.6896705944876158,-59.02198823562585,1.997838331822879,8,2.2550010681152273,0.7150020599365092,-1.2749996185302805,-1.0550003051757884,2.9399986267089773,4,-0.0004809809172779955,2.571411703799239,63.59000015258789,3.0666293677837926,63.61999893188477,1.5714161153556707,63.68000030517578,-0.0004809809172779955
7708,2022-08-29,62.45000076293945,62.86000061035156,61.47999954223633,62.13000106811523,5220000.0,0.0012826973292408006,1.4210558016891757,-0.26229456937739937,52.23436418592548,63.7036705467529,2.250126988959707,0.5537543234466824,-0.33233355534913045,-0.3341603680924834,15.37531173931003,1.3800010681152344,2.4128777599934566,-0.8554988861083999,-4.504379523148145,2.7933817509313528,-2.679939204628269,0.9689414324114765,4.359000701904279,33.56401886491103,-26.78552434221482,1.824440318519876,8,1.739999771118164,0.6350002288818288,-1.4225006103515625,-1.1350021362304688,2.9999961853027344,0,0.002882310696184831,-1.0158703247331342,62.36999893188477,2.571411703799239,63.59000015258789,3.0666293677837926,63.61999893188477,0.002882310696184831
7709,2022-08-30,62.5,62.68999862670898,61.790000915527344,62.5099983215332,5584600.0,0.0008006282858241676,3.864866536760533,-0.031244784588607657,46.43652731545436,60.63916649806186,1.7877044787546907,0.7767028600444377,-0.26223108023692987,-0.36123485461214955,14.084530077308056,0.8999977111816335,2.4490604530336952,-0.9534996032714815,-4.174314677766361,2.267315471223398,-2.5639071405189213,0.6569079339759583,4.09584138793943,41.632658780885414,-13.37130524227463,1.6104075372474391,8,1.239999771118164,0.585000991821282,-1.5475006103515625,-1.1850013732910156,2.4499969482421875,1,0.02288000488281261,1.4210558016891757,62.45000076293945,-1.0158703247331342,62.36999893188477,2.571411703799239,63.59000015258789,0.02288000488281261
7710,2022-08-31,63.47000122070313,63.97000122070313,62.70000076293945,62.70000076293945,8341600.0,0.015520019531250151,-2.298700526626094,-77.01297214803581,55.5075628652749,58.7139715935891,0.46706380941500925,-0.10412642193892196,-1.1622139217210687,-1.3051525253573502,14.04388603100178,1.470001220703132,2.0450905665368424,-0.043498420715323505,-3.2158274097224435,3.1288305682917894,-1.62966291521888,1.542666073788233,2.921206493408171,79.9196922506546,25.17040712958739,1.5861644945035576,8,0.1700000762939382,-0.38500022888185015,-2.5150012969970774,-2.1550025939941477,0.8199996948242116,2,-0.00630221393076702,3.864866536760533,62.5,1.4210558016891757,62.45000076293945,-1.0158703247331342,62.36999893188477,-0.00630221393076702
7711,2022-09-01,64.94999694824219,65.0,63.31999969482422,63.40999984741211,6269600.0,0.023318035277684945,1.0487768569281977,1.9999950458506337,59.726288831247906,57.11493141339225,-1.172265155072438,-1.4173648234312566,-2.585787884179446,-2.7711107204763437,14.222860515794189,1.6800003051757812,1.648524804284122,1.2844974517822294,-1.855488202671438,4.424483106235897,-0.28549537544459724,2.854490279009063,1.2447624389941154,98.57945894161672,45.40818332592742,1.5699928272268329,9,-1.5849971771240234,-1.8649959564209055,-3.74749755859375,-3.634998321533203,-0.48999786376953125,3,-0.050192432251090935,-2.298700526626094,63.47000122070313,3.864866536760533,62.5,1.4210558016891757,62.45000076293945,-0.050192432251090935
7712,2022-09-02,63.81999969482422,65.29000091552734,63.36999893188477,65.04000091552734,6737300.0,-0.017397956990181984,1.2325588616241645,-0.7922100762693182,35.26509581906927,53.38896846053347,-0.31352427779650327,-0.07626645188696557,-1.44583092663688,-1.626957773199564,15.400047053454106,1.920001983642571,1.2061708787979128,0.018000221252442827,-2.878484059254305,2.9144845017591976,-1.4302419190009346,1.4662423615058202,2.1861692986120858,61.41730470208827,13.36237703882982,1.4482421402533774,9,-0.4349994659423828,-0.7349987030029368,-2.457500457763672,-2.5050010681152344,1.8499984741210938,4,-0.02350360399831919,1.0487768569281977,64.94999694824219,-2.298700526626094,63.47000122070313,3.864866536760533,62.5,-0.02350360399831919
7713,2022-09-06,63.38999938964844,63.84000015258789,62.79999923706055,63.77999877929688,7377500.0,-0.006737704594671934,3.0784178796355857,0.319671311003833,32.54153358251209,50.721809452670136,-0.039770893662606,0.5214469350895996,-1.026781171477296,-1.1810070616949844,16.485097189009853,1.0400009155273438,0.7989175037608973,-0.501500129699707,-3.2164269443767495,2.2134266849773283,-1.8589635370382211,0.8559632776388142,2.4351228257398674,45.714242117745535,3.802061510169274,1.3574634073385188,9,-0.0049991607666015625,-0.30499839782715554,-2.185000419616699,-2.075000762939453,2.0,1,0.030288660473766216,1.2325588616241645,63.81999969482422,1.0487768569281977,64.94999694824219,-2.298700526626094,63.47000122070313,0.030288660473766216
7714,2022-09-07,64.79000091552734,64.95999908447266,63.56000137329102,63.66999816894531,9626600.0,0.0220855267291189,-1.0895545332392107,-2.8718064087013837,43.5331365679551,49.09591465598402,-1.4145114840691804,-0.6944209419169027,-2.41363140366947,-2.5636211878180433,17.670663676709918,1.5699996948242188,0.36769878071282136,0.7590013504028263,-1.8305224918185843,3.348525192624237,-0.535760570707879,2.0537632715135317,0.8613163929348815,80.69498183232123,41.973515400651976,1.2947619211107062,9,-1.4050006866455078,-1.6949996948242259,-3.7275009155273438,-3.4750022888183594,1.6699981689453125,2,0.010186695838688697,3.0784178796355857,63.38999938964844,1.2325588616241645,63.81999969482422,1.0487768569281977,64.94999694824219,0.010186695838688697
7715,2022-09-08,65.09999847412111,65.65000152587889,64.69000244140625,65.41000366210939,8278400.0,0.004784651245767657,1.4303746124949481,-0.27678966764531576,49.554554915995915,47.61161710097366,-1.667889762937179,-0.8959892673535421,-2.68661671904934,-2.8504200631655436,18.203919693259703,0.959999084472642,0.05379509855516318,0.9709989547729663,-1.6248908226692436,3.566888732215169,-0.32694593394813865,2.268943843494071,-3.61999893188478,80.70166280512623,43.276718412536326,1.297944888721103,9,-1.5349979400634979,-1.339998245239272,-4.1324987411499166,-3.7849998474121236,1.0699996948242045,3,-0.002304170958445595,-1.0895545332392107,64.79000091552734,3.0784178796355857,63.38999938964844,1.2325588616241645,63.81999969482422,-0.002304170958445595
7716,2022-09-09,65.27999877929689,65.76999664306639,64.88999938964844,64.98000335693361,6497000.0,0.002764981711133707,-2.6666295795912363,-0.9677109738389978,49.66667994747597,47.16286044787899,-1.7689805504382576,-0.8992051974428819,-2.835454302916162,-3.0021073929035538,18.63755594149635,0.8799972534179545,-0.0007293175685347819,1.0094993591308707,-1.508389304547805,3.5273880228095535,-0.2494449727084742,2.2684436909702086,-3.7165991973877084,83.50174101907824,45.922917044798055,1.2589443318393398,9,-1.6550006866455291,-1.5199985504150533,-3.8199977874756,-3.965000152587905,1.0999984741210795,4,-0.015165408735937635,1.4303746124949481,65.09999847412111,-1.0895545332392107,64.79000091552734,3.0784178796355857,63.38999938964844,-0.015165408735937635
7717,2022-09-12,68.01000213623047,68.87999725341797,67.48000335693361,68.43000030517578,18777900.0,0.04181990514680245,1.121215624169121,-1.4000152590218966,66.97675128315772,48.80090345868258,-4.039624880539726,-3.4061096635415424,-5.48033020510168,-5.706796028880014,19.75674428450591,3.5999984741210795,0.002233519104891002,3.4870025634765653,0.5452802367757243,6.428724890177406,2.016141400126145,4.957863726826986,-6.278338671874998,85.69086511464486,42.15790594949208,1.4708611633504192,9,-2.6750030517578125,-3.2600040435791016,-6.55000114440918,-6.695003509521484,-1.1399993896484375,0,-0.0521982493787726,-2.6666295795912363,65.27999877929689,1.4303746124949481,65.09999847412111,-1.0895545332392107,64.79000091552734,-0.0521982493787726
7718,2022-09-13,65.09999847412111,67.40000152587889,64.93000030517578,67.40000152587889,11799400.0,-0.04278787782244664,1.147824298594217,5.476221616712012,55.46994530701258,49.804616568855714,-0.7981186191600784,-0.6150628489365744,-2.534989273343541,-2.8012352321792804,18.472391472042066,3.0800018310546875,-0.10604972658947531,0.6324989318847827,-2.215605663588434,3.4806035273580065,-0.7915533658518257,2.056551229621391,-2.9394349824218864,28.94733634254878,-18.519805640656372,1.4240522977366106,9,0.690000534057603,-0.2549991607666158,-3.639997482299819,-3.7849998474121236,1.090003967285142,1,0.008755755886089567,1.121215624169121,68.01000213623047,-2.6666295795912363,65.27999877929689,1.4303746124949481,65.09999847412111,0.008755755886089567
7719,2022-09-14,65.18000030517578,65.45999908447266,64.41000366210939,64.41000366210939,9113200.0,0.0012289068038378037,-1.727272727272791,-0.33478070495511725,56.000003521257966,49.85933219729828,-0.5118055430679789,-0.8280941763447203,-2.5773508553534654,-2.8876549234172373,16.957502588585488,1.049995422363267,-0.004714037870428456,0.7700008392334041,-1.963926021257862,3.5039276997246773,-0.5969625910122289,2.136964269479037,-2.6162707877734377,17.22590038078729,-32.92923887300849,1.3669634302456362,9,0.6599979400634766,-0.05000114440917969,-3.719999313354492,-3.865001678466797,0.980003356933608,2,0.0032218331311664183,1.147824298594217,65.09999847412111,1.121215624169121,68.01000213623047,-2.6666295795912363,65.27999877929689,0.0032218331311664183
7720,2022-09-15,65.0,65.69999694824219,64.70999908447266,65.5,7088500.0,-0.0027615879768796425,1.200010172595029,-0.6493534803071708,55.36121397251971,49.37432387966181,-0.10275730871539679,-0.7677926557448558,-2.373598629561357,-2.6912336037187288,15.190177728380949,0.9899978637695312,0.12501927578522043,0.6410003662109318,-2.0030468280170197,3.2850475604388905,-0.6810232309030511,1.9630239633249076,-2.057294418436719,13.199042142650832,-39.61398853223663,1.322023597113978,9,0.8399982452392578,0.17999839782714844,-3.539999008178711,-3.6850013732910156,2.7900009155273438,3,0.022461524376502506,-1.727272727272791,65.18000030517578,1.147824298594217,65.09999847412111,1.121215624169121,68.01000213623047,0.022461524376502506
7721,2022-09-16,65.59999847412111,65.93000030517578,64.80999755859375,65.08000183105469,11766000.0,0.009230745755709258,-1.1132023866932494,-1.039993286132841,62.889061746022854,52.4436534271011,-0.6714688444363475,-1.4068421284900268,-2.9420611101247474,-3.2775422759307062,14.351053040081919,1.1200027465820312,0.35580986139488857,1.2199989318847742,-1.457957772744976,3.8979556365145314,-0.11897942043010801,2.558977284199649,-2.301055392246546,26.62184604303539,-31.430147768900994,1.338978352314878,9,0.23999977111814985,-0.4200000762939595,-4.139997482299819,-4.284999847412124,3.400001525878892,4,0.008689019940283593,1.200010172595029,65.0,-1.727272727272791,65.18000030517578,1.147824298594217,65.09999847412111,0.008689019940283593
7722,2022-09-19,65.81999969482422,65.86000061035156,64.59999847412111,65.34999847412111,6162700.0,0.0033536772228721645,3.5818005271188276,0.9038543363116988,63.2991255101442,55.86116364128245,-0.6458536393676582,-1.6749125230158768,-3.1311882160906634,-3.4683843088556046,13.417942582185164,1.2600021362304545,0.4372646478442732,1.4159999847412053,-1.306417051336254,4.1384170208186575,0.054791466702482694,2.777208502779935,-2.1861933626570504,47.15709164210712,-13.414451959496148,1.3612085180387268,9,0.39999961853027344,-0.6400012969970703,-4.35999870300293,-4.565002441406257,3.779998779296889,0,0.00850801521103306,-1.1132023866932494,65.59999847412111,1.200010172595029,65.0,-1.727272727272791,65.18000030517578,0.00850801521103306
7723,2022-09-20,64.58000183105469,65.48000335693361,63.88999938964844,65.41000366210939,6958900.0,-0.01883922621572176,2.278354569765546,-1.7659567560548852,57.50361377870795,57.413438886921654,0.8724447168580838,-0.4401545940361302,-1.8682857280982006,-2.2032676629171704,12.858185422712642,1.9300003051757812,0.32298313628282926,0.16500205993652628,-2.558444083656525,2.8884482035295775,-1.1967210118599922,1.526725131733052,4.299995422363281,33.823633908903574,-27.93966121096483,1.361723071796524,9,1.8049964904785156,0.5999965667724609,-3.1150007247924805,-3.325004577636726,6.239997863769531,1,0.03545990787547715,3.5818005271188276,65.81999969482422,-1.1132023866932494,65.59999847412111,1.200010172595029,65.0,0.03545990787547715
7724,2022-09-21,63.5,65.52999877929689,63.459999084472656,64.58000183105469,8776600.0,-0.01672347166975996,-2.5689537239220472,1.3012041547936168,50.10736856362049,57.474862625546606,1.9559002409232988,0.6594826575939976,-0.7671406198089414,-1.103693201845985,12.774952841311787,2.069999694824233,0.5425464391809385,-0.9059997558593693,-3.6408387339621555,1.8288392222434169,-2.2734192449107553,0.4614197331920238,5.280197296142575,1.619469463904024,-55.457556873202236,1.3674194890513929,9,2.6699981689453125,1.6799983978271484,-0.3774986267089844,-1.7649993896484375,6.6999969482421875,2,0.04236224317175208,2.278354569765546,64.58000183105469,3.5818005271188276,65.81999969482422,-1.1132023866932494,65.59999847412111,0.04236224317175208
7725,2022-09-22,63.77000045776367,64.31999969482422,62.93000030517578,63.349998474121094,6111800.0,0.00425197571281366,-1.2063511766540216,-0.38889006626259204,45.376191457055214,56.998141682166526,1.6510220333547068,0.4229826734205062,-1.0162929589526613,-1.3169051952424695,12.778328249852198,1.3899993896484375,0.8524745064050023,-0.6434993743896484,-3.370072620318254,2.0830738715389643,-2.0067859973539584,0.7197872485746544,4.797388909912101,28.00000508626302,-22.84296383140465,1.3632866229643057,9,2.134998321533203,1.4099979400634766,-0.5875015258789062,-1.9750022888183594,15.499996185302734,3,0.03747848811650356,-2.5689537239220472,63.5,2.278354569765546,64.58000183105469,3.5818005271188276,65.81999969482422,0.03747848811650356
7726,2022-09-23,62.86000061035156,63.790000915527344,62.29999923706055,63.4900016784668,7603800.0,-0.014270030435625025,1.4227678585274022,-1.4999954587151798,46.17225506253178,54.686530990985865,2.4380299072633136,1.344417665563384,-0.07463485268251446,-0.3703201142278516,12.705050787337967,1.4900016784667969,0.9411350548513013,-1.5169992446899414,-4.308754815879638,1.2747563264997552,-2.9128770302847897,-0.12112145909509309,5.369145413574216,15.730369586159085,-32.3798058599818,1.3958777855948477,9,1.989999771118164,2.319997787475586,0.5625,-0.8250007629394602,15.599998474121094,4,0.07842825735454939,-1.2063511766540216,63.77000045776367,-2.5689537239220472,63.5,2.278354569765546,64.58000183105469,0.07842825735454939
7727,2022-09-26,62.34000015258789,62.93999862670898,62.16999816894531,62.5099983215332,6141300.0,-0.00827235845871177,-2.019596990141639,0.2698379059164038,45.84323628665602,53.61689665539069,2.3123244094151545,1.9626832477843266,0.4461662737002712,0.1832938700779323,13.29429551812368,0.7700004577636648,0.9199679972247168,-2.0354997634887724,-4.831824085463964,0.7608245584864193,-3.433661924476368,-0.6373376025011765,5.41481412838867,5.059581927420835,-41.56276787404568,1.3981621609875947,9,1.7099990844726562,2.839998245239258,1.1300010681152344,-0.30500030517578836,16.999996185302734,0,0.10683349103481898,1.4227678585274022,62.86000061035156,-1.2063511766540216,63.77000045776367,-2.5689537239220472,63.5,0.10683349103481898
7728,2022-09-27,62.63000106811523,63.52000045776367,62.27999877929688,62.43000030517578,7125900.0,0.00465192356139732,-3.9599688723079103,-1.1764877479579512,40.62500724361488,51.90856373565257,1.8272647923443728,1.7780188831354522,0.21515673830611348,-0.09900843683480076,13.631025528272717,1.2400016784667898,0.8831425935344441,-1.7544988632202276,-4.5257759913382145,1.0167782648977592,-3.140137427279221,-0.3688602991612342,4.566331601658213,13.690559988373987,-27.439492698143514,1.3856385640589923,9,1.4199981689453196,2.549997329711921,0.9825000762939382,-0.595001220703125,15.249996185302741,1,0.1112884765629405,-2.019596990141639,62.34000015258789,1.4227678585274022,62.86000061035156,-1.2063511766540216,63.77000045776367,0.1112884765629405
7729,2022-09-28,63.93000030517578,64.37000274658203,62.709999084472656,63.0,7567500.0,0.02075681326664358,-1.1986772366473153,4.649983787598631,45.32375197595668,50.79329018047889,0.37024108879653284,0.6225638481904525,-1.0488589195555775,-1.3720154031733927,14.165462547542267,1.740001678466804,0.41744175548619467,-0.5259996414184513,-3.163098336227506,2.1110990533906033,-1.8445489888229787,0.792549705986076,2.7636989145148476,79.99993064201222,42.06297213814746,1.3185493474045256,9,0.11999893188476562,1.2499980926513672,-0.13499927520751953,-1.895000457763679,15.529998779296875,2,0.10777411789079294,-3.9599688723079103,62.63000106811523,-2.019596990141639,62.34000015258789,1.4227678585274022,62.86000061035156,0.10777411789079294
7730,2022-09-29,63.06999969482422,64.22000122070311,62.5099983215332,63.83000183105469,8431200.0,-0.01345222284133063,1.2207816656841162,-0.8172063299342888,41.62245111031023,48.43033344317749,1.0367006873745481,1.529477971104825,-0.14375050359379316,-0.4870349667850604,14.603038595867929,1.7100028991699077,0.25815631839935804,-1.3660001754760742,-4.04038858165282,1.3083882307006647,-2.703194378564447,-0.028805972387701217,3.171329419791874,40.909075145911864,8.37489015309982,1.33719420308837,9,0.9449996948242188,2.1099987030029297,0.7375011444091797,-1.0349998474121165,17.269996643066406,3,0.11304895018103323,-1.1986772366473153,63.93000030517578,-3.9599688723079103,62.63000106811523,-2.019596990141639,62.34000015258789,0.11304895018103323
7731,2022-09-30,61.68999862670898,63.58000183105469,61.61000061035156,63.15999984741211,8794700.0,-0.021880467334590592,-1.4171834849073472,1.9342066957787576,23.310813531985204,43.98718766782649,2.015715158770945,2.7960822525553297,1.2836611692948239,0.9021913142444262,14.301267483015717,1.970001220703125,0.03290260784828547,-2.5830013275146584,-5.510857693690518,0.34485503866120126,-4.046929510602588,-1.1190731444267286,4.144197393340043,2.898476610118634,-21.965285260227656,1.4639281830879283,9,1.8800010681152486,3.489999771118171,2.117502212524421,0.345001220703125,19.77000045776368,4,0.28497322755241705,1.2207816656841162,63.06999969482422,-1.1986772366473153,63.93000030517578,-3.9599688723079103,62.63000106811523,0.28497322755241705
7732,2022-10-03,62.31999969482422,62.56999969482422,61.45000076293945,62.4000015258789,8094100.0,0.010212369624571283,4.333351498637602,0.054422969129518044,35.460265320829365,41.5379267280622,0.9353948942650803,2.158616454470291,0.7161388112894826,0.28357585019568887,13.849921199475018,1.1199989318847656,-0.17499257181348327,-1.878000259399414,-4.928975239294488,1.1729747204956595,-3.403487749346951,-0.35251276945187726,3.0072928760611006,29.794463728393737,5.222226428456025,1.525487489947536,10,1.1700000762939524,2.844999313354492,1.7425012588500977,-0.2849998474121165,19.910003662109375,0,0.2589858708068782,-1.4171834849073472,61.68999862670898,1.2207816656841162,63.06999969482422,-1.1986772366473153,63.93000030517578,0.2589858708068782
7733,2022-10-04,65.30999755859375,65.36000061035156,63.599998474121094,64.08999633789061,11966000.0,0.0479781431067281,1.6666551070421232,-15.24966622163037,50.52123993862222,41.58391243639573,-2.1681696230718472,-0.7169217113538906,-2.173736258843533,-2.6580542488701226,14.223766384450787,3.0400009155273438,-0.48900652379310827,1.0159976959228487,-2.0487246206500487,4.080720012495746,-0.5163634623636,2.5483588542092974,-3.859996795654297,98.72114952150426,70.19502179414104,1.5323611582864491,10,-1.9049968719482422,-0.14499855041503906,-1.4549970626831055,-3.2749977111816477,17.01000213623047,1,0.21482160930582905,4.333351498637602,62.31999969482422,-1.4171834849073472,61.68999862670898,1.2207816656841162,63.06999969482422,0.21482160930582905
7734,2022-10-05,65.44999694824219,65.97000122070311,64.37999725341797,64.72000122070311,5802300.0,0.002143613457079585,-1.2553189186849136,0.5983565550191406,51.810124445672024,42.29879387957538,-2.2378017915358868,-0.8484406340057262,-2.2057307704276496,-2.7790376414038462,14.064100693839809,1.590003967285142,-0.8485454376498538,1.1229972839355469,-1.9782084628440515,4.224203030715138,-0.4276055894542452,2.673600157325346,-3.9999961853027344,88.49548186288894,55.63339745306932,1.5506028733897959,10,-1.7399959564209055,-0.28499794006347656,-1.8124961853027344,-3.399995803833015,17.150001525878906,2,0.18991597990455844,1.6666551070421232,65.30999755859375,4.333351498637602,62.31999969482422,-1.4171834849073472,61.68999862670898,0.18991597990455844
7735,2022-10-06,64.94999694824219,65.36000061035156,64.61000061035156,64.88999938964844,5622300.0,-0.00763941976033089,-1.4193738924985233,0.0821889174557372,47.3641466774084,42.431226281228334,-1.7353023715636624,-0.3797231703808279,-1.6103358109626669,-2.260979669633535,13.53014083016626,0.839996337890625,-1.066945861456169,0.6304973602294979,-2.4635543040639902,3.724549024522993,-0.9165284719172462,2.177523192376242,-3.3191961669921852,77.43353608053424,41.97350995261076,1.5470258321467474,10,-1.2399959564209055,0.21500205993652344,-1.537496566772461,-2.899995803833015,16.87000274658203,3,0.22340266078523907,-1.2553189186849136,65.44999694824219,1.6666551070421232,65.30999755859375,4.333351498637602,62.31999969482422,0.22340266078523907
7736,2022-10-07,64.29000091552734,65.09999847412111,63.959999084472656,64.63999938964844,6723200.0,-0.010161602212865217,-1.2574197593346859,-5.83354526958291,44.009400229061136,42.227466719273345,-0.9511527572272698,0.21323451725550058,-0.844528232383837,-1.5845044963064794,12.74358337112283,1.1399993896484517,-1.1002406511634462,0.020001220703122158,-3.040848206222094,3.0808506476283455,-1.510423492759486,1.5504259341657303,-2.4856321166992146,62.83185541961264,27.659606623655073,1.5304247134626112,10,-0.5799999237060618,0.8749980926513672,-0.9274997711181641,-2.194999694824226,18.55999755859375,4,0.24964994857368072,-1.4193738924985233,64.94999694824219,-1.2553189186849136,65.44999694824219,1.6666551070421232,65.30999755859375,0.24964994857368072
7737,2022-10-10,64.45999908447266,64.84999847412111,64.11000061035156,64.56999969482422,4328500.0,0.0026442396410708557,1.208954883964512,0.31428882833787464,49.48716761588532,43.21215120508117,-0.8815036989626464,-0.2491304877085554,-0.883603159124533,-1.7518767919616494,10.576303145023719,0.7399978637695455,-1.074496633739784,0.36749954223633097,-2.142277201490998,2.877276285963667,-0.8873888296273407,1.6223879140999955,-2.48900498876953,36.28690353172977,0.9050657115858414,1.2548883718636665,10,-0.7499980926513743,0.7049999237060547,-1.2349987030029297,-1.5549983978271555,18.540000915527344,0,0.26372944836257406,-1.2574197593346859,64.29000091552734,-1.4193738924985233,64.94999694824219,-1.2553189186849136,65.44999694824219,0.26372944836257406
7738,2022-10-11,65.66999816894531,66.04000091552734,64.48000335693361,64.5,7154500.0,0.018771317121599518,-1.5785265706575569,-10.636287973366626,59.17159438945788,44.75080036213686,-1.8047153911127367,-1.4906642421804435,-1.9410836153192577,-2.9528259596797,10.282383226178657,1.5800018310546875,-0.9576218374186354,1.5489986419677706,-1.0211684436451804,4.119165727580722,0.2639150991612951,2.834082184774246,-3.5390437882421892,82.21142207387302,40.800808631645864,1.285083542806475,10,-1.924997329711914,-0.5049991607666016,-2.43499755859375,-2.5849971771240305,17.209999084472656,1,0.25217002664421173,1.208954883964512,64.45999908447266,-1.2574197593346859,64.29000091552734,-1.4193738924985233,64.94999694824219,0.25217002664421173
7739,2022-10-12,65.38999938964844,66.37000274658203,65.30999755859375,65.84999847412111,6406000.0,-0.004263724487650222,-2.419356426505876,-0.3931622259608609,56.84121602573374,46.44177424162836,-1.448121803447549,-1.2586582620408109,-1.5067410177445026,-2.6661119115821776,10.340674766656733,1.0600051879882812,-0.7858557956718784,1.2584999084472628,-1.3315225482856619,3.8485223651801874,-0.036511319919199536,2.553511136813725,-3.0245022168558577,59.336022084056175,15.558651277556756,1.2950112283664612,10,-1.4799976348876953,-0.22500038146972656,-2.154998779296875,-2.3049983978271555,18.230003356933594,2,0.25890809700566964,-1.5785265706575569,65.66999816894531,1.208954883964512,64.45999908447266,-1.2574197593346859,64.29000091552734,0.25890809700566964
7740,2022-10-13,66.45999908447266,66.94999694824219,64.09999847412111,64.45999908447266,7690100.0,0.016363353797394398,-1.095586172850599,-4.34783474035115,65.00000317891639,51.07390642462072,-2.2201528364585243,-2.3332997523289407,-2.4947906790125884,-3.732207436743167,9.984313743012766,2.8499984741210795,-0.5183905242118243,2.2554996490478487,-0.5136942270128344,5.024693525108532,0.8709027110175072,3.6400965870781903,-3.7741414657769212,83.61209987114225,34.787994653489456,1.3845969380303422,10,-2.260000228881836,-1.2950000762939453,-3.219998359680176,-3.3749980926513743,17.160003662109375,3,0.2428528379775332,-2.419356426505876,65.38999938964844,-1.5785265706575569,65.66999816894531,1.208954883964512,64.45999908447266,0.2428528379775332
7741,2022-10-14,66.16999816894531,67.0,66.01999664306639,66.62999725341797,7892200.0,-0.004363540769218854,-1.5789489534708039,-0.22999954223632812,66.27017990667758,54.49723026749274,-1.3721278642955212,-2.1064027397448513,-2.112914262466518,-3.4370749651845927,9.511803728800473,0.980003356933608,-0.3980942436975141,1.9369987487793026,-0.9034825913467444,4.7774800889053495,0.5167580787162791,3.357239418842326,-3.0577266172949322,71.37926226424511,16.316191969310438,1.420240670063022,10,-0.8699989318847656,-1.0049991607666016,-2.507497787475586,-3.0849971771240305,18.18000030517578,4,0.23651204411282145,-1.095586172850599,66.45999908447266,-2.419356426505876,65.38999938964844,-1.5785265706575569,65.66999816894531,0.23651204411282145
7742,2022-10-17,66.37999725341797,66.93000030517578,65.94000244140625,66.83999633789061,5799600.0,0.003173629896988661,2.0937093947810745,0.9999999999999691,66.03934590781218,56.221464264069404,-1.0567837121245134,-2.3950948789535715,-2.2002682789446055,-3.6516865733150183,9.132572702862262,0.9899978637695312,-0.12606864571570497,2.1189979553222713,-0.7973782249492558,5.035374135593791,0.6608098651865077,3.577186045458035,-2.801198287965633,78.62060619453884,17.567238139616023,1.4581880901357607,10,-0.8999977111816406,-1.2149982452392578,-2.687498092651367,-3.294996261596687,18.850006103515625,0,0.24811693133740031,-1.5789489534708039,66.16999816894531,-1.095586172850599,66.45999908447266,-2.419356426505876,65.38999938964844,0.24811693133740031
7743,2022-10-18,66.87000274658203,67.08000183105469,66.44000244140625,66.54000091552734,6802300.0,0.007381824547135318,-1.415097598894455,-0.7173967127195751,63.511044042233735,57.52156644146514,-1.4552682203895557,-2.850910433496111,-2.5758474075026925,-4.154040435979994,9.228790974945522,0.7000045776367188,0.5544854552899778,2.4945034027099666,-0.6458240621652038,5.634830867585137,0.9243396702723743,4.064667135147552,-2.8806596569839726,92.9530587949154,32.87955856449249,1.5701637324375866,10,-1.3500022888183594,-2.4450016021728516,-1.8275041580200195,-2.795003890991211,18.54999542236328,1,0.241214245415033,2.0937093947810745,66.37999725341797,-1.5789489534708039,66.16999816894531,-1.095586172850599,66.45999908447266,0.241214245415033
7744,2022-10-19,66.19000244140625,66.97000122070311,65.84999847412111,66.84999847412111,7058600.0,-0.010168988743021079,1.4888907726868292,-1.9999768807509564,64.57945624505334,59.434378615647915,-0.7367346879583891,-2.0649183484778177,-1.7998583945491475,-3.481845757064093,9.445413889924719,1.1200027465820028,0.9993967125484033,1.6800029754638643,-1.532046231725758,4.8920521826534795,0.07397837186906031,3.2860275790586755,-1.7679671280042584,70.1342823128815,7.321150666444318,1.606024603594808,10,-0.6700019836425781,-1.9250011444091797,-0.8725032806396484,-2.1150035858154297,20.06999969482422,2,0.25215280550542807,-1.415097598894455,66.87000274658203,2.0937093947810745,66.37999725341797,-1.5789489534708039,66.16999816894531,0.25215280550542807
7745,2022-10-20,66.16000366210939,66.54000091552734,65.69999694824219,66.16000366210939,6384200.0,-0.00045322221166888,1.2105527335515915,-0.0,73.90378389625663,62.75597680089186,-0.5778090779164273,-1.9464831169527486,-1.7089916270704606,-3.465175478039825,9.965245456080531,0.8400039672851562,1.0623512280056246,1.5305040359497184,-1.7428748740198188,4.803882945919256,-0.1061854190350573,3.167193490934487,-1.3658530362360182,33.333701901814386,-35.52739337462493,1.6366894549847688,10,-0.5700035095214986,-1.895002365112319,-0.6750049591064595,-2.085004806518569,19.049995422363267,3,0.2639056547463916,1.4888907726868292,66.19000244140625,-1.415097598894455,66.87000274658203,2.0937093947810745,66.37999725341797,0.2639056547463916
7746,2022-10-21,67.79000091552734,67.94000244140625,66.11000061035156,66.18000030517578,7814600.0,0.024637200169193463,-1.0914306640625,100.0,76.42515004489192,65.74908595967037,-1.8540986494882645,-3.3604940068584597,-3.2356810944642973,-5.099956475131307,10.809262975181479,1.8300018310546875,1.1415756730344242,2.914001274108884,-0.5360541503674625,6.36405669858523,1.1889735618707107,4.639028986347057,-2.675831120928592,93.30351973079203,18.695202092233927,1.7250277122381734,10,-1.7700004577636719,-3.094999313354492,-2.2800025939941406,-3.7150020599365234,17.970001220703125,4,0.23351529159559004,1.2105527335515915,66.16000366210939,1.4888907726868292,66.19000244140625,-1.415097598894455,66.87000274658203,0.23351529159559004
7747,2022-10-24,69.0,69.37000274658203,68.08999633789061,68.11000061035156,7133100.0,0.017849226554524256,-1.7526784688837673,0.552794442390985,71.52862227429175,67.12208905798524,-2.628822257959442,-4.264608557542317,-4.342623400729664,-6.306474382006115,11.876360584887093,1.5800018310546875,1.371300576809972,3.7910003662109375,0.09471497042700605,7.487285761994862,1.9428576683189789,5.639143064102903,-3.4336969819120498,89.91819722057647,17.601558371876294,1.8481426978919626,10,-2.2649993896484375,-3.589998245239258,-3.490001678466797,-4.92500114440918,18.830001831054688,0,0.2224637460017549,-1.0914306640625,67.79000091552734,1.2105527335515915,66.16000366210939,1.4888907726868292,66.19000244140625,0.2224637460017549
7748,2022-10-25,69.59999847412111,69.70999908447266,68.48000335693361,68.83999633789061,6711800.0,0.00869563005972629,1.5101867638243087,0.853935570147648,72.97898999559821,68.91517505463685,-2.919769709425978,-4.548882343942481,-4.935241498006931,-6.8785504492262035,13.22608153530654,1.2299957275390483,1.7485343181252375,4.042498970031758,0.06631748455929198,8.018680455504224,2.054408227295525,6.030589712767991,-3.4899978637695455,97.25684409597466,25.87192651027877,1.9880907427362329,10,-2.694999694824233,-4.019998550415053,-3.8999996185302876,-5.524999618530288,18.3000030517578,1,0.22456904059594307,-1.7526784688837673,69.0,-1.0914306640625,67.79000091552734,1.2105527335515915,66.16000366210939,0.22456904059594307
7749,2022-10-26,70.81999969482422,71.41000366210938,69.87999725341797,70.0,8763100.0,0.017528753555314136,-1.8867904157999669,1.0789439341464235,80.10260174294642,70.5932415617513,-3.6749880581907064,-5.5086681370072625,-6.137402292784515,-8.063091896969993,14.385623465409768,1.810005187988267,2.09226813570001,4.918000221252441,0.381153617317608,9.454846825187275,2.6495769192850247,7.186423523219858,-3.989999389648432,89.66719310763179,18.260557252195852,2.2684233019674154,10,-2.2649993896484375,-4.389997482299805,-5.037501335144043,-6.745000839233398,18.209999084472656,2,0.20615643232187297,1.5101867638243087,69.59999847412111,-1.7526784688837673,69.0,-1.0914306640625,67.79000091552734,0.20615643232187297
7750,2022-10-27,70.19999694824219,71.26000213623047,70.13999938964844,70.8499984741211,8881200.0,-0.008754627919425717,-1.909110725786475,-0.7926850826673117,80.43252620984067,72.16683559543608,-2.75879194991289,-4.560958464442194,-5.496401852635302,-7.388201285676189,15.744234474769092,1.1200027465820312,2.2186525946087414,3.941497611999509,-0.7753224087799424,8.65831763277896,1.5830876016097761,6.2999076223892345,-2.4539959716796886,77.16969778978007,4.485149591859212,2.3584100103897274,10,-1.6449966430664062,-3.7699947357177734,-4.524998664855957,-6.124998092651367,17.780006408691406,3,0.22877501262327948,-1.8867904157999669,70.81999969482422,1.5101867638243087,69.59999847412111,-1.7526784688837673,69.0,0.22877501262327948
7751,2022-10-28,79.2699966430664,79.61000061035156,73.98999786376953,74.36000061035156,27665700.0,0.12920228047177051,1.0107330082312782,-7.553822317687242,89.7904273854669,74.80584464850882,-10.923903907957168,-12.908189141446783,-14.412497002381286,-16.35815755755,18.26827415411085,9.410003662109375,2.6592827517179103,12.132497406005854,5.044258003420438,19.220736808591262,8.588377704713153,15.676617107298561,-10.791195129394538,97.04857776747575,18.94370823479342,3.5441197012927046,10,-6.614997863769531,-8.739995956420898,-13.727498054504395,-15.194997787475586,8.69000244140625,4,0.07493380462916677,-1.909110725786475,70.19999694824219,-1.8867904157999669,70.81999969482422,1.5101867638243087,69.59999847412111,0.07493380462916677
7752,2022-10-31,78.45999908447266,79.37000274658203,77.52999877929688,78.05999755859375,14674300.0,-0.010218211087367313,-1.520554960415959,0.08146677170688806,85.11807127555863,77.20662545221161,-9.186180691964438,-11.412131391419564,-13.459991902267092,-15.449256270345813,20.826490151739094,1.8400039672851562,2.931446162969152,10.515499877929685,2.1725781806239297,18.858421575235432,6.344039029276814,14.686960726582562,-8.319999694824219,89.6675488798908,11.583030272299268,4.171460848652875,10,-5.805000305175781,-7.929998397827148,-13.444999694824219,-14.385000228881836,9.330001831054688,0,0.09304108000177758,1.0107330082312782,79.2699966430664,-1.909110725786475,70.19999694824219,-1.8867904157999669,70.81999969482422,0.09304108000177758
7753,2022-11-01,79.33999633789062,79.55000305175781,77.66000366210938,78.26000213623047,10553100.0,0.011215871318970283,1.5199863688844355,2.6999752045623606,87.08133641375423,79.70683435984505,-9.064520408181451,-11.79171068176916,-14.152724747457142,-16.205067973218803,22.37775777867765,1.8899993896484375,3.2852855204755684,10.69399719238281,1.0291358322512707,20.35885855251435,5.86156651231704,15.52642787244858,-7.30599670410156,97.22503412839491,16.07624849377453,4.832430680065771,11,-6.68499755859375,-8.809995651245117,-14.724997520446777,-15.264997482299805,10.1300048828125,1,0.10700788864429867,-1.520554960415959,78.45999908447266,1.0107330082312782,79.2699966430664,-1.909110725786475,70.19999694824219,0.10700788864429867
7754,2022-11-02,77.87999725341797,80.0,77.80999755859375,78.18000030517578,9785000.0,-0.01840180428361582,-8.954501317797199,-0.277782094845186,79.73958329194126,80.35525651492111,-6.4502206303897225,-9.858174079623879,-12.49664378905905,-14.621086881905669,23.75418342775562,2.19000244140625,3.651453473845436,8.612498092651364,-1.7597562418985575,18.984752427201286,3.4263709253764034,13.798625259926325,-4.330797424316401,78.49895927636823,-2.2416436529666015,5.186127167274961,11,-4.8249969482421875,-7.154996871948242,-13.264998435974121,-13.804998397827148,10.090003967285156,2,0.12865953551405895,1.5199863688844355,79.33999633789062,-1.520554960415959,78.45999908447266,1.0107330082312782,79.2699966430664,0.12865953551405895
7755,2022-11-03,79.45999908447266,79.56999969482422,77.16000366210938,77.33000183105469,8261100.0,0.020287646209249832,1.0510617851496173,-7.0999186206195,82.4304594951344,81.0225131205036,-6.643892830567779,-10.85176181847173,-13.856226883856039,-16.04127261382562,25.038465216679096,2.4099960327148438,4.131649793693981,9.466999816894528,-1.637684885828378,20.571684519617435,3.914657465533068,15.019342168255989,-4.6206392211913965,91.01496300189275,8.714706096844637,5.552342351361455,11,-5.415000915527344,-8.73499870300293,-14.845000267028809,-15.385000228881836,9.080001831054688,3,0.12043795375142796,-8.954501317797199,77.87999725341797,1.5199863688844355,79.33999633789062,-1.520554960415959,78.45999908447266,0.12043795375142796
7756,2022-11-04,80.33999633789062,81.31999969482422,78.38999938964844,79.13999938964844,9103300.0,0.011074720155514362,-1.170373049557212,0.5633795754039466,82.9867715071627,82.29564081304483,-6.209449677750655,-11.033368088505668,-14.500068100911804,-16.732998810398954,26.966181096512027,2.9300003051757812,4.7485146645800995,9.544497299194333,-2.1300151704134294,21.219009768802103,3.7072410643904448,15.381753533998221,-4.46850844726562,76.44220453032412,-6.06228603810078,5.837256234803885,11,-5.439994812011719,-8.954996109008789,-15.742497444152832,-16.264997482299805,8.410003662109375,4,0.09509593437011055,1.0510617851496173,79.45999908447266,-8.954501317797199,77.87999725341797,1.5199863688844355,79.33999633789062,0.09509593437011055
7757,2022-11-07,81.45999908447266,81.55999755859375,79.51000213623047,79.55999755859375,8989300.0,0.013940786627268054,-1.050003242505045,1.583338631537454,83.4786618479037,83.46227101885654,-6.007928395933462,-11.398899677735798,-15.326700952376882,-17.665886638719,29.01266829491474,2.0499954223632812,5.400321369163336,9.81450004577637,-2.381622273445629,22.010622364998376,3.7164388861653634,15.912561205387377,-4.498808833007814,97.72730425374014,15.861051590994961,6.098061159611002,11,-5.740001678466797,-9.954999923706055,-17.085000038146973,-17.385000228881836,6.94000244140625,0,0.07979376470725974,-1.170373049557212,80.33999633789062,1.0510617851496173,79.45999908447266,-8.954501317797199,77.87999725341797,0.07979376470725974
7758,2022-11-08,82.2300033569336,83.80000305175781,80.08000183105469,80.5999984741211,9344400.0,0.009452544575435873,-1.7865196792794646,0.8578966177716564,86.65448566960329,84.19025812181842,-5.361811137670827,-11.451798375967257,-15.79091825379868,-18.231700867623694,30.68487051237278,3.720001220703125,5.977660621694113,9.75650405883789,-2.9685568397680555,22.481564957443837,3.3939736095349247,16.119034508140857,-4.349051644042973,76.35542410934853,-6.705894114263927,6.362530449302973,11,-5.260002136230469,-8.53000259399414,-17.902503967285156,-18.155004501342773,4.349998474121094,1,0.06761519313649567,-1.050003242505045,81.45999908447266,-1.170373049557212,80.33999633789062,1.0510617851496173,79.45999908447266,0.06761519313649567
7759,2022-11-09,82.31999969482422,83.55000305175781,82.18000030517578,82.5,10316500.0,0.001094446482021727,-4.956545535966033,-0.11042930427619262,86.82771160881852,84.9008342772604,-4.077807156629376,-10.760084245248564,-15.569389061874716,-18.12784421147542,32.2885407573043,1.3700027465820312,6.6653372578795,9.000000381469732,-3.9906880589476827,21.990688821887154,2.5046561612610247,15.49534460167844,-3.2552377141601596,77.71079076843176,-11.159869665382672,6.49534422020871,11,-3.424999237060547,-8.439998626708984,-18.03499984741211,-18.2450008392334,4.44000244140625,2,0.08685618989778066,-1.7865196792794646,82.2300033569336,-1.050003242505045,81.45999908447266,-1.170373049557212,80.33999633789062,0.08685618989778066
7760,2022-11-10,82.5999984741211,83.80000305175781,81.55999755859375,83.5,9397300.0,0.003401345728071936,1.9866587999532066,5.0,85.96406069130701,84.47568242235374,-2.6975677865972614,-10.296841331823984,-15.559456542320973,-18.242008730769754,34.70375418396099,2.2400054931640625,7.377672033434607,8.472999191284174,-4.726954847787695,21.672953230356043,1.8730221717482323,15.072976210820116,-2.588188279238281,77.8187843745593,-10.057770620533105,6.599977019535935,11,-2.1199951171875,-8.71999740600586,-18.162498474121094,-18.524999618530273,3.8199996948242188,3,0.06501214099010522,-4.956545535966033,82.31999969482422,-1.7865196792794646,82.2300033569336,-1.050003242505045,81.45999908447266,0.06501214099010522
7761,2022-11-11,81.81999969482422,81.9800033569336,80.06999969482422,81.41000366210938,11413200.0,-0.009443084669562674,4.232862681981125,-0.45555037511126184,81.79564042081266,84.10652343849307,-1.696183420658599,-8.731960207844935,-14.54032434831528,-17.314994912881843,36.85990355063296,2.529998779296875,7.961432568549469,6.9105003356933565,-6.158196677712823,19.97919734909953,0.3761518289902739,13.44484884239644,1.9800033569335938,53.84608544564369,-32.37712015164215,6.534348506703087,11,-1.339996337890625,-7.939998626708984,-17.38249969482422,-17.7450008392334,2.9499969482421875,4,0.08213152341441798,1.9866587999532066,82.5999984741211,-4.956545535966033,82.31999969482422,-1.7865196792794646,82.2300033569336,0.08213152341441798
7762,2022-11-14,82.8499984741211,84.13999938964844,81.2300033569336,81.6500015258789,7665200.0,0.01258859426959913,-1.8529466763405713,2.9268501460764065,82.17581922444725,83.56146597301453,-2.2774740592267477,-8.922250792526711,-15.27786186181622,-18.207581640395517,39.35214057982984,2.9099960327148438,8.70672144354782,7.116999053955084,-5.762953305774559,19.996951413684734,0.6770228740902553,13.556975233819912,-2.779998779296875,68.30464343356522,-15.840337924764171,6.439976179864824,11,-2.1999969482421875,-8.729999542236328,-18.412498474121094,-18.774999618530273,2.4199981689453125,0,0.07121305533544242,4.232862681981125,81.81999969482422,1.9866587999532066,82.5999984741211,-4.956545535966033,82.31999969482422,0.07121305533544242
7763,2022-11-15,83.0,83.63999938964844,81.9800033569336,83.13999938964844,7121000.0,0.0018105193559629917,1.9122753008258488,-0.11666645473850183,81.19877663888373,83.72359856711924,-2.0715520952158215,-8.223496936111388,-15.113766857401544,-18.225887403007647,41.890566427075164,1.6599960327148438,8.274742232820515,6.460500717163086,-6.098751000145199,19.01975243447137,0.18087485850894325,12.740126575817229,-2.9300003051757812,71.99018488629952,-10.983026970514459,6.279625858654141,11,-2.3499984741210938,-8.880001068115234,-18.5625,-18.92500114440918,2.279998779296875,1,0.06506025934793858,-1.8529466763405713,82.8499984741211,4.232862681981125,81.81999969482422,1.9866587999532066,82.5999984741211,0.06506025934793858
7764,2022-11-16,82.87999725341797,83.44000244140625,82.54000091552734,82.68000030517578,6280300.0,-0.0014458162238798478,-2.750039736783546,-1.4285558583106268,83.33334001874857,83.8239186252986,-1.3049407165933644,-7.155897735993165,-14.719719171618834,-17.969557914695912,45.01992489337663,0.9000015258789062,8.02912141968595,5.505998229980463,-6.356391259243836,17.36838771920476,-0.4251965146316792,11.437192974592605,-2.7285975646972673,69.04171423322705,-14.059782185022286,5.9311947446121485,11,-1.6149978637695312,-8.759998321533203,-18.424997329711914,-18.80499839782715,1.8700027465820312,2,0.04464291385439356,1.9122753008258488,83.0,-1.8529466763405713,82.8499984741211,4.232862681981125,81.81999969482422,0.04464291385439356
7765,2022-11-17,83.62000274658203,83.83000183105469,82.47000122070312,82.55000305175781,5757500.0,0.008928638002983824,-1.21137707094077,5.350080109864957,70.34614176824917,82.41940420986376,-1.5564729345006896,-6.8731664238112415,-15.18142426094191,-18.55764987821763,48.46210311995493,1.3600006103515625,7.670824534816802,5.373003768920896,-5.546979294647343,16.292986832489134,-0.08698776286321674,10.832995300705008,-3.3888310638427726,87.22366874553624,5.643223854006777,5.459991531784116,11,-1.7950019836425781,-9.500003814697266,-19.082502365112305,-19.54500389099121,1.3899993896484375,3,0.037550816628940886,-2.750039736783546,82.87999725341797,1.9122753008258488,83.0,-1.8529466763405713,82.8499984741211,0.037550816628940886
7766,2022-11-18,83.62000274658203,84.05999755859375,82.98999786376953,83.62999725341797,7276400.0,0.0,1.4597832187456152,-0.00934066325839412,76.11336595129545,81.6010379991295,-1.164761963016005,-5.930473816941003,-14.903188741283614,-18.408505229882664,51.24991442825776,1.0699996948242188,7.59387132661648,4.581503677368161,-5.401740770961339,14.564748125697662,-0.410118546796582,9.573125901532904,-3.310654509704591,82.1306751892276,1.5082075185938635,4.991622224164748,11,-1.5150032043457031,-8.700004577636719,-18.937503814697266,-19.535003662109375,0.9499969482421875,4,0.033484756402710536,-1.21137707094077,83.62000274658203,-2.750039736783546,82.87999725341797,1.9122753008258488,83.0,0.033484756402710536
7767,2022-11-21,84.3499984741211,85.16999816894531,83.63999938964844,83.76000213623047,6347900.0,0.008729917526448583,-2.6867359132273188,-59.03206106870229,75.74512028641976,80.3888862898869,-1.6111271839811536,-5.74612999622525,-15.428739354170162,-18.972899313209098,53.53869707903001,1.5499954223632812,7.320296340066378,4.543999481201169,-4.506374118004246,13.594373080406584,0.018812681598461722,9.069186280803876,-3.964037214188238,74.2946386076691,-4.053073475295065,4.5251867996027055,11,-1.7299995422363281,-8.915000915527344,-19.117499351501465,-19.600000381469727,0.910003662109375,0,0.004979231494285807,1.4597832187456152,83.62000274658203,-1.21137707094077,83.62000274658203,-2.750039736783546,82.87999725341797,0.004979231494285807
7768,2022-11-22,85.2300033569336,86.1500015258789,84.54000091552734,84.6500015258789,7357700.0,0.01043277888241434,-3.0249861717751627,0.9830600527595303,90.16392759169857,80.75957695465135,-2.2583158509388426,-5.6866951203512315,-15.996045704868791,-19.689286065361614,55.85984950750793,1.8000030517578125,6.970511968153346,4.642504119873053,-3.3326087481478766,12.617616987893982,0.6549476858625809,8.630060553883524,-4.65268062064024,75.00005183012159,-3.1910304211852036,3.987556434010465,11,-2.1200027465820312,-9.305004119873047,-19.907504081726074,-20.480005264282227,0.6199951171875,1,0.00046923952314448236,-2.6867359132273188,84.3499984741211,1.4597832187456152,83.62000274658203,-1.21137707094077,83.62000274658203,0.00046923952314448236
7769,2022-11-23,85.41999816894531,85.94000244140625,85.01000213623047,85.05999755859375,4680500.0,0.00222920103870039,-3.043554700457772,0.6206887479940018,88.40204538505327,81.03046414284539,-2.1929433250316066,-4.982255184317012,-15.86726615482597,-19.712577502288468,57.58668291116849,0.9300003051757812,6.504700425059269,4.102499008178711,-2.6938238493176385,10.89882186567506,0.7043375794305433,7.500660436926879,-4.508314705276831,80.16295390228986,3.445541626411071,3.3981614287481716,11,-2.30999755859375,-9.494998931884766,-20.447497367858887,-20.670000076293945,-0.029998779296875,2,-0.001638953320644454,-3.0249861717751627,85.2300033569336,-2.6867359132273188,84.3499984741211,1.4597832187456152,83.62000274658203,-0.001638953320644454
7770,2022-11-25,86.26000213623047,86.41000366210938,84.76000213623047,85.04000091552734,4028700.0,0.009833809240124003,1.1710485368669377,3.3888865341414824,88.34196251125384,81.75783326400551,-2.7481782736079197,-4.803680489078431,-16.366359568136062,-20.385528285065163,59.44009944756134,1.6500015258789062,5.905173822949919,4.139502716064456,-0.6141288642366476,8.89313429636556,1.762686925913897,6.516318506215015,-5.034019588829366,95.6139979074971,18.082613287353382,2.3768157901505536,11,-2.4399986267089844,-10.205001831054688,-21.367501258850098,-21.415002822875977,-0.7600021362304688,4,-0.017505241117960146,-3.043554700457772,85.41999816894531,-3.0249861717751627,85.2300033569336,-2.6867359132273188,84.3499984741211,-0.017505241117960146
7771,2022-11-28,85.20999908447266,88.19999694824219,85.08000183105469,86.91999816894531,9253800.0,-0.01217253681607311,-2.167518037573922,-1.4016371913850465,74.50977458906036,80.9060505267403,-1.3038472372134322,-3.463421730671527,-14.999960955952105,-19.17272216371127,59.42723237515861,3.1199951171875,5.253944359277739,2.792499542236328,-1.9534965175835168,7.538495602056173,0.41950151232640565,5.165497572146251,-3.569294847894895,34.4298363025525,-38.87194968278723,2.372998029909924,11,-0.11999893188476562,-8.055000305175781,-20.282498359680176,-20.079999923706055,0.6399993896484375,0,-0.0023471065648518197,1.1710485368669377,86.26000213623047,-3.043554700457772,85.41999816894531,-3.0249861717751627,85.2300033569336,-0.0023471065648518197
7772,2022-11-29,85.76000213623047,85.87000274658203,84.70999908447266,85.5,6155600.0,0.006454677357906835,3.833314789795756,-0.15204811428928358,73.75501352342108,80.07896573613334,-1.5619078225872443,-3.6243057408848074,-15.227746354706042,-19.556987136833172,59.30778189878927,1.160003662109375,4.665727527036324,2.9775024414062443,-1.607077774446438,7.562082657258927,0.6852123334798961,5.269792549332593,-3.463368628486265,33.33340281787615,-37.94702199703785,2.2922901079263425,11,-0.4250030517578125,-7.6150054931640625,-20.402501106262207,-20.595003128051758,2.3199996948242188,1,-0.013875960958068978,-2.167518037573922,85.20999908447266,1.1710485368669377,86.26000213623047,-3.043554700457772,85.41999816894531,-0.013875960958068978
7773,2022-11-30,87.83000183105469,88.1500015258789,85.01000213623047,85.76000213623047,14657500.0,0.024137122705944147,1.3173435058628116,7.961471874174712,79.27734072543213,79.62829914798706,-3.212555090134316,-5.297235261315876,-16.904856435928764,-21.44465510842774,59.29091750865065,3.1399993896484375,4.308208755547383,4.623001861572263,-0.18619379561118876,9.432197518755714,2.21840403298053,7.027599690163996,-4.943031979260681,89.39841422172476,18.14935136558954,2.4045978285917267,11,-2.4950027465820312,-9.490001678466797,-21.757500648498535,-22.420000076293945,-2.7300033569335938,2,-0.0292610684418263,3.833314789795756,85.76000213623047,-2.167518037573922,85.20999908447266,1.1710485368669377,86.26000213623047,-0.0292610684418263
7774,2022-12-01,87.9000015258789,88.97000122070312,87.72000122070312,88.19999694824219,8220500.0,0.0007969907020937139,-2.7879015570994254,-0.14492534617922076,78.80432619267181,80.56809741736737,-2.788860112214053,-4.825476690246262,-16.538235568038004,-21.324955484827456,59.241261490187426,1.25,3.8539927250989763,4.1920013427734375,-0.3614705545458463,8.745473240092721,1.9152653941137885,6.4687372914330865,-4.48172896444008,74.88264886714293,4.280183099267418,2.276735948659645,12,-1.9200019836425781,-8.47500228881836,-21.65750217437744,-22.32000160217285,-0.7600021362304688,3,-0.02332199108272215,1.3173435058628116,87.83000183105469,3.833314789795756,85.76000213623047,-2.167518037573922,85.20999908447266,-0.02332199108272215
7775,2022-12-02,89.02999877929688,89.06999969482422,86.55000305175781,86.69999694824219,6730400.0,0.012855486163845908,1.0912803434172038,-7.766791282012156,87.74864408634707,81.86090609903977,-3.431617497392807,-5.482861958228995,-17.21818367521837,-22.258672716762675,59.35582497415099,2.5199966430664062,3.486374041877667,4.843498611450201,0.16013688509683277,9.52686033780357,2.50181774827351,7.185179474626892,-4.945518778746333,99.08254793743897,25.271587161803623,2.3416808631766868,12,-2.674999237060547,-9.424999237060547,-21.537497520446777,-22.59999656677246,-1.839996337890625,4,-0.04088508861683693,-2.7879015570994254,87.9000015258789,1.3173435058628116,87.83000183105469,3.833314789795756,85.76000213623047,-0.04088508861683693
7776,2022-12-05,87.9800033569336,89.0999984741211,87.47000122070312,87.83999633789062,6811400.0,-0.011793726123328296,-2.7045507746460555,0.06008880215325575,76.80251283523071,81.97839416001877,-1.8976770528028197,-4.038189230148561,-15.691724603414116,-21.006131661406243,59.15588624808139,1.6299972534179688,3.078865089366687,3.4115028381347656,-1.1965565868197388,8.01956226308927,1.1074731256575205,5.715532550612011,-3.197550599184737,74.48757920494398,-0.019071894782342724,2.3040297124772495,12,-1.160003662109375,-6.435005187988281,-20.487502098083496,-21.55000114440918,-2.2600021362304688,0,-0.028188261676602266,1.0912803434172038,89.02999877929688,-2.7879015570994254,87.9000015258789,1.3173435058628116,87.83000183105469,-0.028188261676602266
7777,2022-12-06,87.95999908447266,88.66999816894531,87.13999938964844,87.98999786376953,6760500.0,-0.00022737294496089078,1.2014380591689995,-0.21426625252029863,76.27115356483887,80.4347526014788,-1.4658970404247071,-3.6957353879274706,-15.168901750874596,-20.794255797749585,58.81442755601135,1.529998779296875,3.1453275003522236,3.0664985656738253,-1.5353199937846682,7.668317125132319,0.7655892859445856,5.367407845403065,-2.4867390121042376,72.12712933047806,-2.586392923496618,2.300909279729245,12,-1.0550003051757812,-4.829998016357422,-16.367499351501465,-17.42999839782715,-1.69000244140625,1,-0.023988183632485227,-2.7045507746460555,87.9800033569336,1.0912803434172038,89.02999877929688,-2.7879015570994254,87.9000015258789,-0.023988183632485227
7778,2022-12-07,87.79000091552734,88.55000305175781,87.37000274658203,88.02999877929688,8861700.0,-0.001932675883523527,-1.1851974822862874,8.000254323499492,75.86934046374472,79.04222983244449,-0.9997042459736747,-3.254709432055961,-14.49704239217948,-20.40428254627784,58.09475728116201,1.1800003051757812,3.1801706847218867,2.6185005187988253,-1.977591769490445,7.214592807088096,0.32045437465419013,4.91654666294346,-1.7364626988784977,48.62745450030368,-25.696287836137863,2.298046144144634,12,-0.8850021362304688,-4.659999847412109,-16.197501182556152,-17.260000228881836,-2.3799972534179688,2,0.00330334790412401,1.2014380591689995,87.95999908447266,-2.7045507746460555,87.9800033569336,1.0912803434172038,89.02999877929688,0.00330334790412401
7779,2022-12-08,89.47000122070312,89.61000061035156,87.55999755859375,87.87000274658203,6392200.0,0.01913657919644285,1.1808574964998073,-6.666719649044728,78.04409541204947,77.89802237697735,-2.2850985556471954,-4.607830450969814,-15.687221739546558,-21.87178529864829,57.421931252408065,2.0500030517578125,3.233518326482951,3.941000747680661,-0.8301677624320973,8.71216925779342,1.5554164926242748,6.326585002737048,-2.9290293628587136,95.42485289717763,21.793793311497367,2.385584255056383,12,-2.3100013732910156,-6.084999084472656,-17.877501487731934,-18.940000534057617,-5.730003356933594,3,-0.04884321769262279,-1.1851974822862874,87.79000091552734,1.2014380591689995,87.95999908447266,-2.7045507746460555,87.9800033569336,-0.04884321769262279
7780,2022-12-09,87.97000122070312,89.2699966430664,87.79000091552734,89.2699966430664,8276300.0,-0.016765395993455057,1.2769245215472467,-0.8124979138354433,68.23134267747615,77.20041883124577,-0.577786877388462,-2.8299908758380354,-13.677007233904419,-20.156751585642013,57.17358425278588,1.6800003051757812,3.0556658627901783,2.1725006103515625,-2.5081835049006287,6.853184725603754,-0.1678414472745402,4.512842667977665,-0.8766041874074233,33.60329639102018,-37.34352647435297,2.3403420576260974,12,-0.8100013732910156,-4.584999084472656,-16.08000087738037,-17.2450008392334,-4.349998474121094,4,-0.009435055354521826,1.1808574964998073,89.47000122070312,-1.1851974822862874,87.79000091552734,1.2014380591689995,87.95999908447266,-0.009435055354521826
7781,2022-12-12,88.54000091552734,88.55999755859375,87.43000030517578,87.8499984741211,5968400.0,0.00647947808246796,2.0959010054137663,-0.530772977763171,67.79949413956408,76.53869445526166,-0.6992884330423408,-3.02586961424673,-13.675161093437822,-20.497597707388053,57.84206668998249,1.1299972534179688,2.972884164727361,2.4065002441406307,-2.0304188281728415,6.843419316454103,0.1880407079839017,4.62495978029736,1.0699996948242188,56.680195707772704,-13.271304694056973,2.218459536156736,12,-1.2299995422363281,-4.540000915527344,-16.155001640319824,-17.815000534057617,-5.529998779296875,0,-0.015247328440950336,1.2769245215472467,87.97000122070312,1.1808574964998073,89.47000122070312,-1.1851974822862874,87.79000091552734,-0.015247328440950336
7782,2022-12-13,88.75,89.73999786376953,87.94000244140625,89.62999725341797,8462200.0,0.00237179898691231,2.2727234895511828,-1.2753538257408226,65.85584291418166,75.04741692067827,-0.4923266833701945,-2.9209506390467084,-13.319393837285716,-20.471542585404393,58.18837688017846,1.7999954223632812,2.8438668988604263,2.3214992523193416,-1.9786567476573822,6.621655252296065,0.17142125233098682,4.471577252307696,-1.3199996948242188,58.22785217615246,-10.627128838086982,2.1500779999883597,12,-0.6049995422363281,-4.125,-15.607499122619629,-17.364999771118164,-5.519996643066406,1,-0.03414083131602108,2.0959010054137663,88.54000091552734,1.2769245215472467,87.97000122070312,1.1808574964998073,89.47000122070312,-0.03414083131602108
7783,2022-12-14,88.4000015258789,89.29000091552734,87.5199966430664,88.0,8643500.0,-0.003943644778829247,-1.6029316892835705,-0.4545486071976626,63.23269445635831,73.31723561664344,-0.05919591139276292,-2.2616086724574416,-12.492422474265737,-19.88433031469924,58.427429939057504,1.7700042724609375,2.9338475157182415,1.701500701904294,-2.363965409321807,5.766966813130395,-0.3312323537087565,3.7342337575173445,-0.970001220703125,41.99143921578989,-24.382541703795702,2.0327330556130505,12,-0.2550010681152344,-3.4950027465820312,-14.787503242492676,-16.895002365112305,-4.3800048828125,2,-0.024095077443962998,2.2727234895511828,88.75,2.0959010054137663,88.54000091552734,1.2769245215472467,87.97000122070312,-0.024095077443962998
7784,2022-12-15,86.58000183105469,88.0999984741211,85.38999938964844,88.05000305175781,9898600.0,-0.020588231486527997,2.452245580274271,-3.674989032787198,51.307188523992394,69.26818499860404,1.7364802937201347,-0.15831832197372364,-10.21127758756873,-17.833216045026404,58.10969867078799,3.0100021362304688,2.970827803960148,-0.3034992218017578,-3.9527714097000626,3.345772966096547,-2.12813531575091,1.5211368721473946,3.1599960327148438,27.356387559347063,-33.85993938432703,1.824636093949154,12,0.9849967956542969,-1.6750030517578125,-11.245000839233398,-13.954999923706055,-2.5100021362304688,3,-0.013513492079017864,-1.6029316892835705,88.4000015258789,2.2727234895511828,88.75,2.0959010054137663,88.54000091552734,-0.013513492079017864
7785,2022-12-16,86.76000213623047,87.12000274658203,85.80000305175781,86.33999633789062,28313000.0,0.0020790055598176593,1.3157746799354852,-0.28571799289999794,56.816199284970416,67.04748349301957,1.3417140414971414,-0.09593484414261866,-9.902414306158192,-17.78317960461061,57.69004641505766,1.3199996948242188,2.7364591376332044,-0.2804988861084041,-3.593264994124624,3.0322672219078157,-1.936881940116507,1.3758841678996987,2.8929957580566423,31.494327060858033,-31.742558013938883,1.656383054008109,12,0.8049964904785156,-1.8550033569335938,-10.372501373291016,-14.135000228881836,-3.1399993896484375,4,-0.03480871597627355,2.452245580274271,86.58000183105469,-1.6029316892835705,88.4000015258789,2.2727234895511828,88.75,-0.03480871597627355
7786,2022-12-19,86.41999816894531,86.62000274658203,85.43000030517578,86.0,5834800.0,-0.003918902246582312,1.9024190547078526,0.9999818350257035,52.956972523915354,64.45701893291695,1.6060537312163063,0.4897004461222281,-9.046141419919252,-17.20479704538063,57.103717523651554,1.3300018310546875,2.4904730590889415,-0.7605026245117159,-3.677664483465847,2.156659234442415,-2.2190835539887814,0.6980783049653496,3.1477397552490203,23.678141163141067,-41.55094753298988,1.4585809294770673,12,1.1450004577636719,-1.5149993896484375,-9.239995956420898,-13.79499626159668,-2.6899948120117188,0,-0.03239985514567445,1.3157746799354852,86.76000213623047,2.452245580274271,86.58000183105469,-1.6029316892835705,88.4000015258789,-0.03239985514567445
7787,2022-12-20,84.7699966430664,85.26000213623047,81.80999755859375,83.63999938964844,10999000.0,-0.019092820653076936,2.2701337489107365,2.6904813805631242,35.75416295793248,59.999776987826706,3.079845464536703,2.290200258984129,-6.893880177803027,-15.31321286835572,55.49732960423084,4.6100006103515625,1.9782236990959063,-2.431504058837888,-5.267797978171714,0.40478986049593857,-3.849651018504801,-1.0133570991709746,4.714186510437003,39.57216251419036,-21.666100034867647,1.4181469596669152,12,1.0050010681152344,0.7150039672851562,-7.589994430541992,-12.144994735717773,-1.4199981689453125,1,-0.020761998071636034,1.9024190547078526,86.41999816894531,1.3157746799354852,86.76000213623047,2.452245580274271,86.58000183105469,-0.020761998071636034
7788,2022-12-21,85.2699966430664,85.91000366210938,84.86000061035156,85.25,5320700.0,0.005898313316034409,-1.6250226498946183,0.01769618731897023,38.2273710208637,55.57569649991718,2.4415454939078387,1.8902649467491983,-6.914462765577667,-15.563875050140922,53.709493731430726,1.1400070190429688,1.6576837190434475,-1.9335037231445256,-4.763995640963074,0.896988194674023,-3.348749682053807,-0.5182577642352442,3.907219086640623,55.00792656375274,-4.3183402303482765,1.4152459589092763,12,0.5050010681152344,0.5050010681152344,-7.88499641418457,-12.474996566772461,-1.3299942016601562,2,-0.023923928303551723,2.2701337489107365,84.7699966430664,1.9024190547078526,86.41999816894531,1.3157746799354852,86.76000213623047,-0.023923928303551723
7789,2022-12-22,85.27999877929688,85.47000122070312,84.37000274658203,85.25,4698800.0,0.00011729959685990998,4.3657982880535915,1.5001907668828691,31.343289247339584,51.47702389656867,1.9832471157135672,1.9702525046516683,-6.426020136838616,-15.320991889504938,51.73783103629472,1.0999984741210938,1.3288537369753186,-1.916501617431635,-4.766192261241244,0.9331890263779741,-3.3413469393364466,-0.49165629552682333,3.6025282235656277,65.34835838866195,10.59448862848879,1.4248453219048072,12,0.4949989318847656,0.4949989318847656,-7.894998550415039,-12.48499870300293,-1.279998779296875,3,-0.014774884548149791,-1.6250226498946183,85.2699966430664,2.2701337489107365,84.7699966430664,1.9024190547078526,86.41999816894531,-0.014774884548149791
7790,2022-12-23,84.75,85.25,84.27999877929688,85.22000122070312,3955400.0,-0.006214807538500344,2.66039039557782,-15.66734486266531,33.053508998756726,47.61635888092341,2.244486334458088,2.5100151943958906,-5.4279529391432675,-14.582212697610373,49.54801143846183,1.0,0.9813399736169259,-2.371000289916992,-5.3995601183166855,0.6575595384827011,-3.885280204116839,-0.8567203757171455,3.849625825091749,61.12264595364949,8.498755462082812,1.5142799141998462,12,1.0249977111816406,1.0249977111816406,-7.057500839233398,-11.954999923706055,-3.3600006103515625,4,-0.008023602420953124,4.3657982880535915,85.27999877929688,-1.6250226498946183,85.2699966430664,2.2701337489107365,84.7699966430664,-0.008023602420953124
7791,2022-12-27,85.01000213623047,85.47000122070312,84.69000244140625,85.25,3455900.0,0.0030678718139287575,1.2941130271853156,0.5106324264658139,34.90278578200089,44.17713031068109,1.5992764037604417,2.355003819853806,-5.1978658259779,-14.624054758235104,46.94540041246447,0.779998779296875,0.4230906496851361,-2.1009983062744197,-5.157319354825432,0.9553227422765929,-3.629158830549926,-0.5728377819989134,3.3180385582013656,78.04877594920691,26.739727807294173,1.5281605242755054,12,0.5399971008300781,0.7649955749511719,-7.037502288818359,-12.215002059936523,-0.5100021362304688,1,-0.016351009936700578,2.66039039557782,84.75,4.3657982880535915,85.27999877929688,-1.6250226498946183,85.2699966430664,-0.016351009936700578
7792,2022-12-28,84.56999969482422,85.83000183105469,84.44999694824219,85.4000015258789,3285900.0,-0.005175890252315685,-1.5794307227197535,3.4583717455574274,33.964150995012034,40.92506992608706,1.5466363230277977,2.847263860670026,-4.269552357246852,-13.95314297269961,44.56869360801968,1.3800048828125,0.02315129585088016,-2.4815006256103516,-5.691055448216915,0.7280541969962115,-4.08627803691364,-0.8767232143070629,3.497319274174089,17.79141391447615,-32.45824674332847,1.6047774113032818,12,0.3849983215332031,1.2049980163574219,-6.057500839233398,-11.774999618530273,1.7900009155273438,2,-0.009932556945983273,1.2941130271853156,85.01000213623047,2.66039039557782,84.75,4.3657982880535915,85.27999877929688,-0.009932556945983273
7793,2022-12-29,85.26000213623047,85.56999969482422,84.61000061035156,84.91000366210938,3464100.0,0.008158950501314433,-1.0210409656357664,-0.4216839783068297,26.74036400177711,38.19542275695203,0.40720638707820456,2.0604940701300194,-4.468954725531091,-14.414022721221386,41.66580061649889,1.0,-0.4250091361717807,-1.6629981994628906,-4.946258981614051,1.6202625826882695,-3.3046285905384707,-0.02136780838731056,2.5570239763516582,63.22589854401905,17.91850664706854,1.6416303910755765,12,-0.7950019836425781,0.5149955749511719,-6.232503890991211,-11.950002670288086,0.7900009155273438,3,-0.022402106664946242,-1.5794307227197535,84.56999969482422,1.2941130271853156,85.01000213623047,2.66039039557782,84.75,-0.022402106664946242
7794,2022-12-30,85.8499984741211,85.88999938964844,84.77999877929688,85.33000183105469,3831000.0,0.006919966257424193,2.700011444120901,1.4857111716621254,36.97788133583647,35.99116520704826,-0.33216096624836666,1.3797843236431788,-4.529458274384865,-14.775526351326675,38.53972708416358,1.1100006103515625,-0.8688596624878926,-0.9705017089843722,-4.253335289929495,2.312331871960751,-2.6119184994569338,0.6709150814881895,1.7267464963015016,97.51547202714357,48.632086315576856,1.6414167904725623,12,-1.6349983215332031,-0.07500076293945312,-6.332498550415039,-12.049997329711914,-0.18000030517578125,4,-0.02224806134726487,-1.0210409656357664,85.26000213623047,-1.5794307227197535,84.56999969482422,1.2941130271853156,85.01000213623047,-0.02224806134726487
7795,2023-01-03,85.38999938964844,86.1500015258789,84.83000183105469,85.08000183105469,6050600.0,-0.005358172308079001,-2.2592683294401326,0.5961529996918878,30.386058456507257,33.48328586622513,-0.09715003932980437,1.6370331646696457,-3.5334275378610585,-14.105592268003946,36.18236024553395,1.3199996948242188,-1.30045981014608,-1.2485008239746094,-4.417186462716018,1.9201848147667988,-2.8328436433453135,0.3358419953960947,1.9560756843009983,55.294112367215234,7.091409454700603,1.584342819370701,1,-1.4099998474121094,0.3849983215332031,-5.872499465942383,-11.589998245239258,0.1399993896484375,1,-0.016278245691344284,2.700011444120901,85.8499984741211,-1.0210409656357664,85.26000213623047,-1.5794307227197535,84.56999969482422,-0.016278245691344284
7796,2023-01-04,85.5,86.5,84.94000244140625,86.19999694824219,5713900.0,0.0012882142070245184,1.3999906099980046,-2.258072455207718,29.508217224904328,32.789291895888674,-0.3926698128512385,1.4036778971194508,-3.1476141908299127,-13.99186961905977,33.757620995416424,1.55999755859375,-1.453266342623536,-1.0145000457763729,-4.156129942466009,2.1271298509132635,-2.585314994121191,0.5563149025684453,1.6246319733352124,51.219584812689334,4.107987100020168,1.5708149483448186,1,-0.1100006103515625,0.2749977111816406,-5.562498092651367,-11.569997787475586,1.1999969482421875,2,-0.048070182577211296,-2.2592683294401326,85.38999938964844,2.700011444120901,85.8499984741211,-1.0210409656357664,85.26000213623047,-0.048070182577211296
7797,2023-01-05,85.8499984741211,86.41000366210938,85.0,85.01000213623047,5710700.0,0.004093549404925012,-2.2790759567786236,-1.2,33.92181273463011,32.310896530751606,-0.6407398265332489,0.9354599397597383,-3.0265169400008176,-14.121981546165387,31.45655257694136,1.410003662109375,-1.703082929518743,-0.5590015411376896,-3.6373203637900247,2.5193172815146454,-2.098160952463857,0.9801578701884779,1.0620481226244607,65.60837376779183,17.111782099829128,1.5391594113261662,1,-0.45999908447265625,-0.07500076293945312,-4.727499008178711,-11.024999618530273,1.6399993896484375,3,-0.015725084427672287,1.3999906099980046,85.5,-2.2592683294401326,85.38999938964844,2.700011444120901,85.8499984741211,-0.015725084427672287
7798,2023-01-06,88.08000183105469,88.29000091552734,86.22000122070312,86.61000061035156,5939400.0,0.02597557829434116,1.1904765749255226,1.7500090826521344,58.99279325101405,35.383063642271,-2.7158238136164954,-1.3404277359363732,-4.76914146828355,-16.168791897045196,29.363621814189955,2.44000244140625,-1.8310189631433786,1.6565017700195312,-1.4517927608769412,4.764796300916004,0.10235450457129502,3.2106490354677675,-6.2700042724609375,94.0171237417484,41.07649625583541,1.5541472654482378,1,-1.7950019836425781,-2.305004119873047,-6.340003967285156,-13.255002975463867,-2.4000015258789062,4,-0.019527715542084545,-2.2790759567786236,85.8499984741211,1.3999906099980046,85.5,-2.2592683294401326,85.38999938964844,-0.019527715542084545
7799,2023-01-09,85.0999984741211,87.9000015258789,84.94999694824219,87.7699966430664,5435700.0,-0.03383291660971477,1.0136495487472725,-1.8163237767028586,42.54936499413756,36.438158752868866,0.2636913195770205,1.3654046962334405,-1.365668789508149,-13.022980398323995,26.600274536891376,3.1300048828125,-1.6753574530045512,-1.105001449584961,-3.911300442011793,1.7012975428418713,-2.508150945798377,0.2981480466284552,-3.160400848388676,7.8033732516885,-45.87343009351771,1.4031494962134197,1,1.2700004577636719,0.6749992370605469,-3.2624988555908203,-10.274999618530273,-0.04999542236328125,0,0.011163391241723941,1.1904765749255226,88.08000183105469,-2.2790759567786236,85.8499984741211,1.3999906099980046,85.5,0.011163391241723941
7800,2023-01-10,87.13999938964844,87.52999877929688,84.86000061035156,85.19999694824219,5034500.0,0.02397180907291907,-1.0381703396542887,-0.7265931729730657,52.80374053902455,38.4271537258715,-1.566354469013774,-0.7799548108687446,-2.929776774629204,-14.878677450314683,23.66648272519138,2.6699981689453125,-1.52429313748722,0.9764995574951172,-1.7431091967460333,3.6961083117362676,-0.38330481962546514,2.3363039346156995,-5.073393698120128,66.47226170377934,8.629014369829235,1.3598043771205777,1,-0.7700004577636719,-1.3650016784667969,-4.4375,-11.929998397827148,-3.75,1,-0.016869419680966335,1.0136495487472725,85.0999984741211,1.1904765749255226,88.08000183105469,-2.2790759567786236,85.8499984741211,-0.016869419680966335
7801,2023-01-11,87.19000244140625,87.19999694824219,86.0199966430664,87.12000274658203,5947100.0,0.0005738243299064916,25.225519287833826,0.03608227151171937,60.765137780323926,41.405041146461706,-1.4243948360769565,-0.9868798940094621,-2.785891909368331,-14.728802437551991,20.885342563690447,1.1800003051757812,-1.290497338211381,1.0940025329589815,-1.4377792964297385,3.6257843623477015,-0.17188838173537135,2.3598934476533344,-4.9989288453979555,67.9300764941267,7.454455324805608,1.2658909146943587,1,-0.7400016784667969,-1.4150047302246094,-4.210002899169922,-11.930002212524414,-2.4300003051757812,2,-0.019038922073949194,-1.0381703396542887,87.13999938964844,1.0136495487472725,85.0999984741211,1.1904765749255226,88.08000183105469,-0.019038922073949194
7802,2023-01-12,85.72000122070312,86.58999633789062,85.08000183105469,86.5,6013300.0,-0.01685974514900379,2.1458498903264775,-11.142888283378747,51.842768423466524,44.19419719331608,0.25243543743772534,0.25769455840944033,-1.1089741280441388,-13.06799661657513,17.435178792505937,2.1100006103515625,-1.0695051294421347,-0.22449874877929688,-2.429074385103675,1.9800768875450814,-1.326786566941479,0.8777890693828851,-3.40694907830445,25.07290186108275,-34.603325706230365,1.1022878181621891,1,0.8149986267089844,0.054996490478515625,-1.5375022888183594,-10.445001602172852,-1.0800018310546875,3,0.011432521157061837,25.225519287833826,87.19000244140625,-1.0381703396542887,87.13999938964844,1.0136495487472725,85.0999984741211,0.011432521157061837
7803,2023-01-13,86.2699966430664,86.30000305175781,85.33000183105469,85.54000091552734,5305700.0,0.006416185423833598,1.4556727314868467,-0.9358934230603702,53.88234224067105,46.07247062718659,-0.15558743499211403,-0.4849194483980739,-1.4697651057060597,-13.40640441859864,14.159496955387024,0.970001220703125,-0.8570172385298349,0.4319969177246037,-1.4562127270985883,2.3202065625477957,-0.5121079046869994,1.3761017401362068,-3.837405525205156,46.381434476320024,-12.057751123861706,0.9441048224115968,1,0.2900047302246094,-0.4949989318847656,-1.2524967193603516,-10.994997024536133,-2.7699966430664062,4,0.014141663013512717,2.1458498903264775,85.72000122070312,25.225519287833826,87.19000244140625,-1.0381703396542887,87.13999938964844,0.014141663013512717
7804,2023-01-17,85.41000366210938,86.37000274658203,85.36000061035156,86.05000305175781,5959800.0,-0.009968621936026767,-1.7297152401179454,-0.8767166238163918,52.52294942552067,48.53212517929919,0.7101036839495833,0.29821561431597843,-0.3795925525515429,-12.32681888921644,12.354533289330384,1.0100021362304688,-0.5988893025037925,-0.3694961547851534,-2.2332508889206792,1.4942585793503724,-1.3013735218529092,0.5623812122826024,-2.8602643482948054,20.599379361187786,-35.95126509180836,0.9318773670677599,1,1.1649971008300781,0.3649940490722656,-0.3925037384033203,-10.135004043579102,-2.8700027465820312,1,0.0031611829000095515,1.4556727314868467,86.2699966430664,2.1458498903264775,85.72000122070312,25.225519287833826,87.19000244140625,0.0031611829000095515
7805,2023-01-18,83.73999786376953,85.12999725341797,83.5999984741211,85.0199966430664,6374800.0,-0.019552812630082017,1.0399983723958333,2.0,45.61765427535522,50.32206262934929,2.3707530097805574,1.8238809920335655,1.4549970344838101,-10.443744146925482,10.496077135597881,1.8100051879882812,-0.3575150905324591,-1.8885017395019474,-3.90118129650547,0.1241778175015753,-2.894841518003716,-0.882161961000179,-1.0754533179207044,3.888873582998311,-47.879332716764964,1.006339778501762,1,2.2050018310546875,2.0349998474121094,1.5325031280517578,-8.209997177124023,-3.0799942016601562,2,0.01564372129695335,-1.7297152401179454,85.41000366210938,1.4556727314868467,86.2699966430664,2.1458498903264775,85.72000122070312,0.01564372129695335
7806,2023-01-19,83.62000274658203,84.58000183105469,83.25,84.16999816894531,6922500.0,-0.0014329486535539226,-1.0620168792841385,0.4296843335002265,46.64785790048943,51.7360676477781,2.454100720315239,1.8164840653211058,1.713205665788152,-10.10873573856746,8.875175990219837,1.3300018310546875,-0.2888568647652221,-1.868497085571292,-4.033154159261244,0.29615998811866007,-2.950825622416275,-0.7861685487263088,-0.8429490733396392,11.077938690666544,-43.129691195601445,1.082328536844977,1,2.1499977111816406,2.1549949645996094,1.6524982452392578,-8.090002059936523,-2.7300033569335938,3,-0.0027505782035267545,1.0399983723958333,83.73999786376953,-1.7297152401179454,85.41000366210938,1.4556727314868467,86.2699966430664,-0.0027505782035267545
7807,2023-01-20,83.01000213623047,83.80000305175781,82.51000213623047,83.54000091552734,16678600.0,-0.007294912584495217,1.4571374594916657,0.9636421645466021,42.01561183536531,49.849714157150466,2.926651063298195,2.411509038845651,2.421074632947267,-9.26560616250525,9.46104292402067,1.2900009155273438,-0.13641762070436414,-2.390497970581052,-4.806631947977863,0.02563600681575906,-3.5985649592794573,-1.1824309818826464,5.279998779296875,12.9533658274334,-38.456465851058425,1.2080669886984041,1,2.1949996948242188,2.764995574951172,2.644998550415039,-7.480001449584961,-2.4800033569335938,4,0.02108179683127842,-1.0620168792841385,83.62000274658203,1.0399983723958333,83.73999786376953,-1.7297152401179454,85.41000366210938,0.02108179683127842
7808,2023-01-23,83.2300033569336,84.37999725341797,82.41999816894531,82.76000213623047,5673100.0,0.002650297735712348,-2.408666923189194,-0.88679679852594,40.45191368775538,49.61666401199689,2.175058771553978,2.14058965086096,2.2786926989841447,-9.250109750962025,9.64274290311025,1.9599990844726562,0.021745478735525126,-2.0684970855712947,-4.672746143564694,0.5357519724221049,-3.3706216145679946,-0.7663725565745949,4.944397583007813,20.506436690584952,-24.035670304349093,1.3021245289966972,1,1.7449951171875,2.319995880126953,3.154996871948242,-7.635004043579102,-3.6400070190429688,0,0.01694095849868038,1.4571374594916657,83.01000213623047,-1.0620168792841385,83.62000274658203,1.0399983723958333,83.73999786376953,0.01694095849868038
7809,2023-01-24,84.0199966430664,84.08000183105469,82.11000061035156,83.43000030517578,4776400.0,0.009491688745282278,4.549246738733317,1.2553080968768262,45.12454379735452,48.76341992958911,1.358630945506178,1.3189852362443162,1.574197537305352,-9.798419159208052,10.14696345690874,1.970001220703125,0.1302159277209256,-1.2155036926269531,-3.881858858125355,1.4508514728714488,-2.548681275376154,0.11767389012224783,3.924228186035151,63.24497204657472,19.23414283118249,1.3331775827491994,1,0.6350021362304688,1.0300025939941406,2.505002975463867,-8.424997329711914,-4.399993896484375,1,-0.0061889629117155565,-2.408666923189194,83.2300033569336,1.4571374594916657,83.01000213623047,-1.0620168792841385,83.62000274658203,-0.0061889629117155565
7810,2023-01-25,84.06999969482422,84.55000305175781,83.55999755859375,84.1500015258789,3892800.0,0.0005951327511977134,1.25,-0.13559716546837014,44.88920470503033,46.9994273656676,0.9245816016404831,1.2811093564704947,1.603009857391129,-9.619482099061855,10.604671276483945,0.9900054931640625,-0.19542421390276843,-1.1315006256103572,-3.8409168774764453,1.5779156262557308,-2.4862087515434013,0.22320750032268677,3.524171681152339,79.35215043799498,34.75559884064762,1.354708125933043,1,0.279998779296875,0.9799995422363281,2.164999008178711,-7.400001525878906,-3.0,2,-0.01819910532711788,4.549246738733317,84.0199966430664,-2.408666923189194,83.2300033569336,1.4571374594916657,83.01000213623047,-0.01819910532711788
7811,2023-01-26,83.62000274658203,83.80999755859375,82.61000061035156,83.76000213623047,3670900.0,-0.005352646007799278,9.000381485249237,1.7499523173755485,42.08659933593386,45.91540857816398,0.9106874280570736,1.7092666886548216,2.1533637149588287,-8.964468815873914,11.17272122153484,1.4599990844726562,-0.13067798867761837,-1.5119976043701229,-4.311896329203947,1.287901120463701,-2.9119469667870277,-0.11204824195321805,3.6451183834570315,61.88527153113041,19.12260172363157,1.3999493624169106,1,0.6199989318847656,1.4299964904785156,2.6149959564208984,-6.7700042724609375,-2.5100021362304688,3,-0.035398217977141155,1.25,84.06999969482422,4.549246738733317,84.0199966430664,-2.408666923189194,83.2300033569336,-0.035398217977141155
7812,2023-01-27,83.7300033569336,83.97000122070312,83.11000061035156,83.33000183105469,4108300.0,0.0013154820227037067,-1.0476108300560394,-2.85716621253406,31.82957058022309,43.46510061589198,0.5461539092735279,1.6159601371298322,2.113862353326766,-8.84868924257114,11.547961350704655,0.8600006103515625,-0.37754475205991866,-1.3599971771240291,-4.219948493259707,1.499954139011649,-2.7899728351918753,0.06997848094381709,3.2258105419242185,66.39348875603473,28.870177668245205,1.4299756580678402,1,0.5099983215332031,1.3199958801269531,2.504995346069336,-6.8800048828125,-3.4500045776367188,4,-0.03391859373489414,9.000381485249237,83.62000274658203,1.25,84.06999969482422,4.549246738733317,84.0199966430664,-0.03391859373489414
7813,2023-01-30,83.3499984741211,83.83999633789062,82.33000183105469,83.5199966430664,7283000.0,-0.004538455363396698,2.7283927360409916,-0.42499380114059016,40.66168136635443,42.14718194265129,0.5234439414707595,1.9452705610615766,2.556568599351948,-8.235955842118713,12.098155686061308,1.5099945068359375,-0.7748198720290418,-1.6445018768310575,-4.606296432236661,1.317292678574546,-3.125399154533852,-0.16360459912826286,3.315066627426347,50.81953373189584,9.142892934317352,1.4808972777028009,1,0.2700004577636719,1.8500022888183594,2.280000686645508,-6.5,-3.1500015258789062,0,-0.03383323031133334,-1.0476108300560394,83.7300033569336,9.000381485249237,83.62000274658203,1.25,84.06999969482422,-0.03383323031133334
7814,2023-01-31,83.94000244140625,84.20999908447266,83.2300033569336,83.5199966430664,9621800.0,0.007078632010633301,1.041659712784811,-2.470648954312898,29.797994393549686,40.389441955784,-0.3319124627833645,1.2699486291729727,2.041283298284796,-8.609791774175818,12.405233177526027,0.9799957275390625,-0.9532593235928459,-0.9589981079101619,-3.927810124624358,2.009813908804034,-2.44340411626726,0.5254079004469361,2.4517587906694445,72.52251013815383,32.57857285657264,1.4844060083570971,1,-0.595001220703125,1.2599983215332031,1.8349952697753906,-7.0200042724609375,-4.9900054931640625,1,-0.051822801727366086,2.7283927360409916,83.3499984741211,-1.0476108300560394,83.7300033569336,9.000381485249237,83.62000274658203,-0.051822801727366086
7815,2023-02-01,84.0,84.66000366210938,82.69999694824219,84.01000213623047,6673600.0,0.0007147671771350339,1.9923648117410675,-0.023814281302791958,29.886472965172217,38.52706585185987,-0.3924169973795415,1.15994757808555,2.034385881116961,-8.456027611198635,12.695011497394956,1.9600067138671875,-1.2271707645483758,-0.8295005798339901,-3.8149487950267797,2.1559476353587996,-2.322224687430378,0.6632235277623977,2.1348555947722474,71.67368483094192,33.81284663987216,1.4927241075963946,2,-0.6149978637695312,1.2000007629394531,1.7749977111816406,-7.0800018310546875,-4.5,2,-0.05214282444545204,1.041659712784811,83.94000244140625,2.7283927360409916,83.3499984741211,-1.0476108300560394,83.7300033569336,-0.05214282444545204
7816,2023-02-02,81.38999938964844,82.5,80.4800033569336,82.37000274658203,10933800.0,-0.03107143583751859,2.258064714604778,97.97940503432494,26.130068252438136,36.76200545375685,2.08751639515593,3.6324893128538633,4.668253007655608,-5.648146245924806,13.186525763259516,3.5199966430664062,-1.5066614448570306,-3.2340011596679688,-6.570317239625865,0.10231492028992761,-4.902159199646917,-1.5658431196890206,4.5033649060585645,21.77023842768776,-16.97668073741364,1.668158039978948,2,1.1800041198730469,2.9950027465820312,4.384998321533203,-4.470001220703125,-1.8799972534179688,3,-0.003931683219362658,1.9923648117410675,84.0,1.041659712784811,83.94000244140625,2.7283927360409916,83.3499984741211,-0.003931683219362658
7817,2023-02-03,84.5,86.97000122070312,83.62000274658203,84.66000366210938,12852400.0,0.0382110902282069,-2.489585071803797,0.1632684837019564,42.39038236855036,36.97739086273407,-0.8816120197756447,0.4386545640379751,1.5952159234969088,-8.583763044629677,12.830562224834733,5.5800018310546875,-1.4800009227384834,-0.056500625610354405,-3.342626295475,3.2296250442542913,-1.6995634605426773,1.5865622093219685,-4.019996643066406,61.94141704588336,23.162179256692816,1.6430628349323262,2,-0.7749977111816406,-0.11499786376953125,1.1624984741210938,-7.5800018310546875,-4.730003356933594,4,-0.04011833597217085,2.258064714604778,81.38999938964844,1.9923648117410675,84.0,1.041659712784811,83.94000244140625,-0.04011833597217085
7818,2023-02-06,86.36000061035156,87.18000030517578,84.5,84.5,7611100.0,0.022011841542622035,-1.8817198126286947,-11.624737745565517,53.760873242159185,37.93698302326792,-2.5154583627420948,-1.6409431953582754,-0.23381521120462878,-10.210329190370487,11.53791668708675,2.6800003051757812,-1.4139084719098776,1.8895000457763729,-1.08346888855651,4.862468980109256,0.40301557860993853,3.375984512942807,-5.879997253417969,87.76119301010496,44.75392668827786,1.4864844671664397,2,-2.529998779296875,-1.9749984741210938,-0.9950027465820312,-8.640003204345703,-6.709999084472656,0,-0.07040298504034403,-2.489585071803797,84.5,2.258064714604778,81.38999938964844,1.9923648117410675,84.0,-0.07040298504034403
7819,2023-02-07,86.05000305175781,86.69000244140625,85.37999725341797,86.5999984741211,7298600.0,-0.003589596530834127,2.589038805221408,-0.2956963666045924,60.248473274432854,39.643568419868195,-2.1090065062533654,-1.3240069952549902,0.09806311006487078,-9.667607316191209,11.068384254784146,1.3100051879882812,-1.2153872747744572,1.5320022583007784,-1.5128042053588473,4.576808721960404,0.009599026470965555,3.0544054901305913,-5.301999816894536,83.13436166990441,33.72567843599002,1.5224032318298113,2,-2.220001220703125,-1.6650009155273438,-0.9300041198730469,-8.330005645751953,-6.200004577636719,1,-0.06798379890814099,-1.8817198126286947,86.36000061035156,-2.489585071803797,84.5,2.258064714604778,81.38999938964844,-0.06798379890814099
7820,2023-02-08,85.66999816894531,86.02999877929688,85.29000091552734,85.4000015258789,7376600.0,-0.004416093774963992,-2.0204126119112495,-0.4909070732011819,58.889827766348766,41.510593801025415,-1.6518876252898025,-1.1170492607018332,0.4689042179206382,-9.05185107278929,10.616612676015919,0.7600021362304688,-1.0015149333332545,1.2254974365234403,-1.617062437981474,4.068057311028355,-0.1957825007290097,2.6467773737758904,-4.664715051269539,77.46264441767197,22.24678948640539,1.421279937252457,2,-1.839996337890625,-1.2849960327148438,-0.6749992370605469,-7.950000762939453,-8.360000610351562,2,-0.07844054353136509,2.589038805221408,86.05000305175781,-1.8817198126286947,86.36000061035156,-2.489585071803797,84.5,-0.07844054353136509
7821,2023-02-09,85.52999877929688,86.61000061035156,85.12999725341797,85.83000183105469,6656800.0,-0.0016341705689353336,-1.6909002635594397,-1.1111362287716522,61.39238454337819,44.79535090804265,-1.3549506226221695,-1.1676560074322282,0.6317740058209296,-8.684101282666859,10.248192164498265,1.4800033569335938,-0.9150556002975492,1.1684982299804716,-1.4223131571910557,3.759309617151999,-0.12690746360529204,2.463903923566235,-4.277726974121094,53.6516107463096,-6.6247130435315,1.2954056935857623,2,-1.6999969482421875,-1.1449966430664062,-0.6525001525878906,-7.810001373291016,-6.069999694824219,3,-0.07050156512753836,-2.0204126119112495,85.66999816894531,2.589038805221408,86.05000305175781,-1.8817198126286947,86.36000061035156,-0.07050156512753836
7822,2023-02-10,86.69999694824219,86.95999908447266,85.27999877929688,85.55999755859375,5522200.0,0.013679389519978713,1.0240922878941079,-3.79995931030975,64.44626550415296,47.43808247890915,-2.3013635258229215,-2.382629600992402,-0.51901770084595,-9.6207461940254,10.571829170968176,1.6800003051757812,-0.7909433622942146,2.289496612548831,-0.4427075896079202,5.021700814705582,0.9233945114704483,3.6555987136272137,-5.210616003066406,82.08942901959445,16.089214960989196,1.366102101078376,2,-2.8699951171875,-2.3149948120117188,-1.1174983978271484,-8.979999542236328,-7.55999755859375,4,-0.08292958552586771,-1.6909002635594397,85.52999877929688,-2.0204126119112495,85.66999816894531,2.589038805221408,86.05000305175781,-0.08292958552586771
7823,2023-02-13,87.48999786376953,87.81999969482422,86.38999938964844,86.69999694824219,5801700.0,0.009111890926581712,-1.0283749343924333,0.6929836302552502,64.44628808976887,51.28789288960017,-2.7293698222561176,-3.2428050522787544,-1.3469687656257179,-10.150631756515608,11.066003469101608,1.4300003051757812,-0.5475882312869942,3.0184974670410156,0.06590280363727175,5.9710921304447595,1.5422001353391437,4.494794798742888,-5.772992144193751,87.73228507249337,20.500218977510855,1.476297331701871,2,-3.339996337890625,-3.1049957275390625,-1.9074993133544922,-9.564998626708984,-9.680000305175781,0,-0.08823867195338053,1.0240922878941079,86.69999694824219,-1.6909002635594397,85.52999877929688,-2.0204126119112495,85.66999816894531,-0.08823867195338053
7824,2023-02-14,85.68000030517578,87.61000061035156,85.0199966430664,87.58999633789062,7206200.0,-0.020688051237720884,1.656408089486719,-2.4177136952301854,55.84604252291865,54.17228950712755,-0.7225848030172415,-1.4878244289426164,0.40100721944078543,-8.07115860009334,11.253783994717958,2.5900039672851562,-0.2026040278296648,1.195000076293951,-1.7780600576574983,4.1680602102454,-0.29152999068178076,2.6815301432696828,-3.596814947085093,23.57153367011624,-40.38718286803372,1.4865300669757258,2,-1.529998779296875,-1.4899978637695312,0.34999847412109375,-6.765003204345703,-6.9199981689453125,1,-0.07037813676259541,-1.0283749343924333,87.48999786376953,1.0240922878941079,86.69999694824219,-1.6909002635594397,85.52999877929688,-0.07037813676259541
7825,2023-02-15,85.05000305175781,85.2699966430664,84.44000244140625,85.2699966430664,5614900.0,-0.007352909094001436,6.545621640367608,0.11518012997958833,55.12544744059876,57.39399830581206,0.08048229019404118,-0.7954351861126696,0.9239547634160061,-7.176924520113488,11.239990887067156,1.2399978637695312,0.015680494302273473,0.4995025634765682,-2.462149008007117,3.4611541349602533,-0.9813232222652744,1.9803283492184107,-2.6226088334631186,18.047370001106035,-44.266238632703704,1.4808257857418399,2,0.6699981689453125,-0.9000015258789062,1.0224952697753906,-5.94000244140625,-5.0500030517578125,2,-0.06114055721399814,1.656408089486719,85.68000030517578,-1.0283749343924333,87.48999786376953,1.0240922878941079,86.69999694824219,-0.06114055721399814
7826,2023-02-16,83.38999938964844,84.76000213623047,83.37000274658203,84.30999755859375,5760600.0,-0.019517972987010523,-1.8958578376831865,4.181931680249696,48.90321354861669,58.11764621470832,2.295407398214664,0.8921971099306774,2.4892618649662097,-5.245124184402812,11.219145060487982,1.6800003051757812,0.2555314205657879,-1.14900093078613,-4.127603458007371,1.8296015964351113,-2.6383021943967435,0.3403003328244836,-0.6390488427619658,0.4493630737051451,-58.81393861858567,1.489301263610618,2,2.2050018310546875,0.7600021362304688,2.6824989318847656,-3.5800018310546875,-3.80999755859375,3,-0.07291044340515274,6.545621640367608,85.05000305175781,1.656408089486719,85.68000030517578,-1.0283749343924333,87.48999786376953,-0.07291044340515274
7827,2023-02-17,84.76000213623047,85.25,83.27999877929688,83.61000061035156,6306200.0,0.016428861453524624,-1.176790689636277,-1.2500041464183238,54.27532805460221,58.174807860535324,1.0797072692423058,-0.3583506567863992,1.0391745676530633,-6.324301500089717,10.682798631182262,1.970001220703125,0.5385690189842336,0.1335018157958956,-2.7575088680612367,3.024512499653028,-1.3120035261326706,1.5790071577244618,-1.7049086404677354,32.59918631011298,-26.586606862379604,1.4455053419285664,2,0.7899971008300781,-0.6100006103515625,1.3524971008300781,-4.820003509521484,-3.7900009155273438,4,-0.06252952947357626,-1.8958578376831865,83.38999938964844,6.545621640367608,85.05000305175781,1.656408089486719,85.68000030517578,-0.06252952947357626
7828,2023-02-21,84.63999938964844,85.48999786376953,84.62000274658203,84.7300033569336,6085600.0,-0.0014157945204998912,-12.384823052996067,-0.07826421553342665,52.18475893119926,57.27883960017604,1.0393708102197081,-0.13417775497723028,1.0815275387103327,-5.915849103263199,10.488455744353182,0.8699951171875,1.118206031754326,-0.057000732421869316,-2.8724020665322314,2.7584006016884928,-1.4647013994770504,1.3506999346333117,-1.3600006103515625,31.408776795373733,-25.012259918194005,1.4077006670551808,2,0.9099998474121094,-0.48999786376953125,1.5149993896484375,-2.7750015258789062,-3.3499984741210938,1,-0.0649810968769059,-1.176790689636277,84.76000213623047,-1.8958578376831865,83.38999938964844,6.545621640367608,85.05000305175781,-0.0649810968769059
7829,2023-02-22,83.5,84.75,83.04000091552734,84.62999725341797,4986800.0,-0.01346880195970157,1.4963440237457468,12.554971602949902,48.53801221773481,56.12863787255226,1.9887512455724305,1.0170099820832945,2.0748695728799333,-4.511857987544346,10.388898504439311,1.7099990844726562,1.308658346023364,-1.1710002899169893,-4.022103786302665,1.6801032064686865,-2.5965520381098344,0.2545514582758557,4.319999694824219,18.775496222666494,-34.24078440301257,1.4255517481928401,2,1.9300003051757812,0.6500015258789062,2.667499542236328,-0.049999237060546875,-2.0500030517578125,2,-0.06814374181324845,-12.384823052996067,84.63999938964844,-1.176790689636277,84.76000213623047,-1.8958578376831865,83.38999938964844,-0.06814374181324845
7830,2023-02-23,82.54000091552734,83.8499984741211,82.25,83.1500015258789,5344800.0,-0.011496995023624668,-1.6890675488536697,0.5398248610839168,53.72168668332787,55.276338110324446,2.746938692255668,1.9568362967582118,2.922389153315919,-3.277037671054785,10.757375977809634,1.5999984741210938,1.1642414532089305,-2.054499435424802,-5.05185510347809,0.9428562326284862,-3.5531772694514387,-0.5558216013981649,5.184398803710934,8.95065144240392,-46.03446753883391,1.4986778340266425,2,2.4949989318847656,1.6100006103515625,3.634998321533203,0.9099998474121094,0.43000030517578125,3,-0.045795962410581814,1.4963440237457468,83.5,-12.384823052996067,84.63999938964844,-1.176790689636277,84.76000213623047,-0.045795962410581814
7831,2023-02-24,80.66000366210938,82.30000305175781,80.33000183105469,82.2699966430664,6290000.0,-0.022776801945301517,1.359274707502821,2.639330114816019,36.49790433104916,52.17096464664624,4.317511885711056,3.798456580017586,4.647366481458292,-1.1083265562164115,10.864156937327705,2.2099990844726562,0.8906597420976112,-3.786496734619135,-7.243517314873699,-0.32947615436457056,-5.51500702474641,-2.05798644449186,6.845420068359374,6.395389239884021,-45.73896199663218,1.7285102901272809,2,3.414997100830078,3.414997100830078,5.199995040893555,2.789997100830078,2.5799942016601562,4,-0.008182539451326853,-1.6890675488536697,82.54000091552734,1.4963440237457468,83.5,-12.384823052996067,84.63999938964844,-0.008182539451326853
7832,2023-02-27,80.88999938964844,81.30999755859375,80.58000183105469,81.16000366210938,4930000.0,0.0028514222303104297,1.5614241734707537,0.167705248193342,28.27639868233834,48.15208804582063,3.5500204153199064,3.525542078810645,4.25505729013193,-1.0553992490053759,11.098568451697416,0.7299957275390625,0.6411998074752887,-3.4145008087158146,-7.211986373417531,0.38298475598590187,-5.31324359106668,-1.5157580263649493,6.184899026855462,10.852674208338817,-35.25597882825847,1.898742782350861,2,3.0800018310546875,3.1850013732910156,4.882499694824219,2.5600013732910156,1.2300033569335938,0,-0.016194802428956323,1.359274707502821,80.66000366210938,-1.6890675488536697,82.54000091552734,1.4963440237457468,83.5,-0.016194802428956323
7833,2023-02-28,80.52999877929688,80.93000030517578,79.91999816894531,80.80999755859375,5808900.0,-0.004450495896500595,2.8845916840282873,1.0370161062447019,28.164539007092202,45.07636543295103,3.1501967871801213,3.861420065946632,4.456497869335948,-0.4594384399331659,10.991755042582211,1.0100021362304688,0.3381760270045504,-3.6335014343261776,-7.7741199089550435,0.5071170403026883,-5.7038106716406105,-1.5631921970117446,6.140205842080064,12.629407434786867,-27.60622005428942,2.0703092373144294,2,2.174999237060547,3.3400001525878906,4.960000991821289,3.5349998474121094,3.1200027465820312,1,0.005463832709250882,1.5614241734707537,80.88999938964844,1.359274707502821,80.66000366210938,-1.6890675488536697,82.54000091552734,0.005463832709250882
7834,2023-03-01,79.58999633789062,80.33999633789062,79.38999938964844,80.33999633789062,5269700.0,-0.011672699064387837,1.5333251953125,2.67858310626703,26.96968470941826,41.947947351708756,3.503964312859054,4.6997817378534705,5.282421211301937,0.7112182553196931,11.242893486753228,1.1399993896484375,-0.17226099288558316,-4.356003570556638,-8.975374346030947,0.26336720491767096,-6.665688958293785,-2.0463181828194905,6.5401917672917875,4.484237428175051,-29.760092321648457,2.3096853877371535,3,2.8500022888183594,4.015003204345703,5.672502517700195,5.035003662109375,3.7800064086914062,2,0.02135952576778033,2.8845916840282873,80.52999877929688,1.5614241734707537,80.88999938964844,1.359274707502821,80.66000366210938,0.02135952576778033
7835,2023-03-02,79.62000274658203,79.9000015258789,79.20999908447266,79.51000213623047,3459400.0,0.0003770123140101056,1.059714409346603,-0.14666748046875,27.425537656500154,39.56153891925136,2.9309293054620724,4.558530468285426,5.1305294807205115,0.9223658081795918,11.228092285285978,0.69000244140625,-0.7962773752642534,-4.106997299194333,-9.114578958486717,0.9005843600980512,-6.610788128840525,-1.603206469548141,5.836166487046981,13.268709893262685,-17.755657108047995,2.5037908296461913,3,2.7299957275390625,3.8949966430664062,5.23249626159668,5.284996032714844,2.9799957275390625,3,0.022984101212414343,1.5333251953125,79.58999633789062,2.8845916840282873,80.52999877929688,1.5614241734707537,80.88999938964844,0.022984101212414343
7836,2023-03-03,81.06999969482422,81.18000030517578,79.58999633789062,79.80999755859375,4915300.0,0.01821146568981291,1.1486491362823281,11.454501317797199,28.94541474624137,36.747104107211264,1.2485280593135997,3.2499577703760565,3.583944311581746,-0.26505901953640887,9.820700229232687,1.5900039672851562,-1.1848876664647179,-2.641000366210932,-7.681956012071197,2.3999552796493333,-5.161478189141064,-0.12052254328079925,3.6366291209060364,88.57152199265398,61.362497681764225,2.520477822930136,3,1.279998779296875,2.4449996948242188,3.6299991607666016,3.8349990844726562,1.470001220703125,4,0.023436555236600265,1.059714409346603,79.62000274658203,1.5333251953125,79.58999633789062,2.8845916840282873,80.52999877929688,0.023436555236600265
7837,2023-03-06,81.11000061035156,81.33999633789062,80.54000091552734,81.11000061035156,4500400.0,0.0004934120596757907,2.4783055795130364,0.0,24.722678823719306,33.69576187304682,0.7111062482638602,3.1020062284855356,3.4990211684169594,-0.04230391318398574,10.803787804406204,0.7999954223632812,-1.5513959676703308,-2.431499481201172,-7.587414492289753,2.724415529887409,-5.009456986745462,0.1464580243431186,2.93703263762778,89.20206459562365,66.7717045813715,2.57795750554429,3,0.8699989318847656,2.404998779296875,3.5349998474121094,3.7949981689453125,1.0500030517578125,0,0.026260599647266236,1.1486491362823281,81.06999969482422,1.059714409346603,79.62000274658203,1.5333251953125,79.58999633789062,0.026260599647266236
7838,2023-03-07,80.27999877929688,81.30000305175781,79.94000244140625,81.30000305175781,6112600.0,-0.010233039388594989,1.6666566936436937,-100.0,26.80413114423152,31.280886198213132,0.9583866350513688,3.6397675167613954,4.2574109184710665,1.02897483528821,11.833268957364218,1.3600006103515625,-1.7317769838657284,-2.957501220703122,-8.13064151974676,2.2156390783405158,-5.544071370224941,-0.3709310711813032,3.186590369061662,50.23479223305144,26.794247614983462,2.5865701495218216,3,1.25,3.2350006103515625,4.365001678466797,4.625,2.9899978637695312,1,0.022919830533924657,2.4783055795130364,81.11000061035156,1.1486491362823281,81.06999969482422,1.059714409346603,79.62000274658203,0.022919830533924657
7839,2023-03-08,80.19999694824219,80.83000183105469,79.81999969482422,80.5,3859700.0,-0.0009965350307817866,1.1041564014940792,0.29411940700405403,28.133448909252266,28.437748667760285,0.5822894668927887,3.4351522487903026,4.2630721062008945,1.3567086500861762,12.937232969134078,1.0100021362304688,-2.155582163427866,-2.7450027465820312,-7.910101827147656,2.4200963339835937,-5.327552286864844,-0.16245320629921878,2.7558013924500386,46.47883288022551,21.43258101217031,2.5825495402828147,3,0.5550041198730469,3.31500244140625,4.210002899169922,5.285003662109375,2.8000030517578125,2,0.04301751507376261,1.6666566936436937,80.27999877929688,2.4783055795130364,81.11000061035156,1.1486491362823281,81.06999969482422,0.04301751507376261
7840,2023-03-09,78.94999694824219,80.69999694824219,78.29000091552734,80.56999969482422,7500000.0,-0.015586035505795626,1.5638293123389404,5.399954224098469,29.2134871593385,27.628368982014653,1.4186835457159077,4.380483026392156,5.4397596694707175,2.832602124577093,14.375736407428086,2.4099960327148438,-2.6003899878528074,-3.6590026855468807,-8.950469298942068,1.6324639278483062,-6.304735992244474,-1.0132693788492872,3.5563054817036885,21.639246664949006,-6.249080053484278,2.6457333066975943,3,0.8650016784667969,4.105003356933594,5.322504043579102,6.825000762939453,4.680000305175781,3,0.055984876113896576,1.1041564014940792,80.19999694824219,1.6666566936436937,80.27999877929688,2.4783055795130364,81.11000061035156,0.055984876113896576
7841,2023-03-10,79.5,80.30999755859375,78.9000015258789,79.0199966430664,6203800.0,0.006966473375779714,-2.916690508736794,-0.29629786612790043,23.32658346558381,27.07838951348637,0.7675453036450222,3.5369037296218835,4.812941792513229,2.5186145911410733,15.583211066672476,1.4099960327148438,-2.912644584319537,-2.807499694824216,-8.085333946108506,2.470334556460074,-5.446416820466354,-0.16858256918207815,2.416020217927283,39.672160672788536,11.868332298755071,2.6389171256421444,3,0.3149986267089844,3.5550003051757812,4.792501449584961,6.274997711181641,4.279998779296875,4,0.03899369149837861,1.5638293123389404,78.94999694824219,1.1041564014940792,80.19999694824219,1.6666566936436937,80.27999877929688,0.03899369149837861
7842,2023-03-13,79.51000213623047,81.2699966430664,78.56999969482422,78.56999969482422,6845700.0,0.00012581303434555657,-4.744659437698851,1.958324723833744,23.69234236313855,26.581478775269304,0.6048064173857597,3.12062256442411,4.738842065475453,2.743729124709887,16.418416583205925,2.6999969482421875,-3.2878107393178198,-2.437997817993164,-7.427691354059803,2.551695718073475,-4.932844586026491,0.05684895004016255,1.8983753793608287,40.531573251006904,12.639139634511778,2.4948467680333204,3,0.3049964904785156,3.5449981689453125,3.967500686645508,5.599998474121094,4.599998474121094,0,0.03810839765926999,-2.916690508736794,79.5,1.5638293123389404,78.94999694824219,1.1041564014940792,80.19999694824219,0.03810839765926999
7843,2023-03-14,79.7699966430664,79.91000366210938,78.31999969482422,79.02999877929688,5499100.0,0.003269959751610596,2.117618459927447,0.7872297253425102,28.97405748622279,26.804186861580916,0.2521886710187573,2.3743443149375594,4.39420532898319,2.7149261033316208,16.900101403819647,1.5900039672851562,-3.223810482190572,-1.7920032501220646,-6.128166583979635,2.5441600837355054,-3.9600849170508496,0.3760784168067204,1.5,49.664357363400356,19.766955563843464,2.168081666928786,3,0.045001983642578125,3.285003662109375,4.285005569458008,5.340003967285156,4.920005798339844,1,0.029961227524392786,-4.744659437698851,79.51000213623047,-2.916690508736794,79.5,1.5638293123389404,78.94999694824219,0.029961227524392786
7844,2023-03-15,79.6500015258789,79.88999938964844,78.51000213623047,79.0999984741211,4875400.0,-0.0015042637863509345,1.6796094930520578,0.7432495128514429,32.00498238493199,27.3130140536289,0.4264348240128726,2.1285564919181184,4.407398467961528,3.0786197078504216,18.235476020646125,1.3799972534179688,-3.080200657144445,-1.6104984283447266,-5.56259980874411,2.3416029520546573,-3.5865491185444256,0.36555226185497247,1.6199951171875,45.63766980547576,12.549883920955686,1.976050690199693,3,0.16499710083007812,3.404998779296875,4.457500457763672,5.459999084472656,6.9199981689453125,2,0.04544877649514345,2.117618459927447,79.7699966430664,-4.744659437698851,79.51000213623047,-2.916690508736794,79.5,0.04544877649514345
7845,2023-03-16,79.8499984741211,79.97000122070312,78.41999816894531,79.18000030517578,7274500.0,0.0025109471991309196,2.406586404641336,1.2181717297822168,43.622004861187044,28.94374628862286,0.29334172869265274,1.6011030955462786,4.115550912284448,3.1264372895828387,19.903521632606928,1.5500030517578125,-2.9004087319084704,-1.1505012512207031,-4.718426450853073,2.417423948411667,-2.934463851036895,0.633461348595489,1.0027987670898426,51.8644190533334,14.764057121452552,1.7839625998161868,3,-0.034999847412109375,3.2050018310546875,4.257503509521484,5.260002136230469,6.849998474121094,3,0.03944898667593333,1.6796094930520578,79.6500015258789,2.117618459927447,79.7699966430664,-4.744659437698851,79.51000213623047,0.03944898667593333
7846,2023-03-17,77.30999755859375,79.76000213623047,76.52999877929688,79.76000213623047,16828100.0,-0.03180965515422696,1.6367325076994461,-3.656733243754128,29.330252210409085,29.45569888714395,2.50759748258794,3.860163273336582,6.528746236271317,5.875972207163613,21.39227616791822,3.3199996948242188,-2.6723533311267573,-3.3865020751953097,-7.128995054539359,0.35599090414874013,-5.2577485648673274,-1.5152555855232919,3.184008197021484,16.455677865571296,-22.97487721544946,1.8712464896720244,3,1.6050033569335938,4.865001678466797,6.797504425048828,7.8000030517578125,8.279998779296875,4,0.08174880215245439,2.406586404641336,79.8499984741211,1.6796094930520578,79.6500015258789,2.117618459927447,79.7699966430664,0.08174880215245439
7847,2023-03-20,79.45999908447266,79.68000030517578,77.62999725341797,77.70999908447266,4672600.0,0.027810135736318076,-1.1465959384536726,-0.7142843797002432,44.88038647794449,31.464171702000943,0.11055557815619466,1.3626014411297689,4.263024644630548,3.930813832562592,23.245002451591258,2.3700027465820312,-2.396513842024291,-0.9715003967285156,-4.220535378340912,2.277534584883881,-2.596017887534714,0.6530170940776827,0.5100021362304688,85.1743670268448,40.60406154743592,1.6245174908062008,3,-0.5600013732910156,2.7150001525878906,4.647502899169922,5.650001525878906,4.279998779296875,0,0.05436697388118139,1.6367325076994461,77.30999755859375,2.406586404641336,79.8499984741211,1.6796094930520578,79.6500015258789,0.05436697388118139
7848,2023-03-21,79.13999938964844,80.05000305175781,78.36000061035156,79.52999877929688,4744800.0,-0.004027179694326866,1.3636266632521314,-0.22285679408482142,47.711104453609714,33.63946676248511,0.2814365747769898,1.3169486801111674,4.389309279934423,4.446295239310331,25.225538413299763,1.69000244140625,-2.2505242004914265,-1.0165000915527287,-3.6357038873193943,1.602703704213937,-2.3261019894360686,0.2931018063306112,-2.6100006103515625,74.14765461426089,23.49438333781496,1.309601897883333,3,-0.24000167846679688,3.0349998474121094,4.967502593994141,5.970001220703125,4.410003662109375,1,0.06280011699561894,-1.1465959384536726,79.45999908447266,1.6367325076994461,77.30999755859375,2.406586404641336,79.8499984741211,0.06280011699561894
7849,2023-03-22,77.80999755859375,79.37999725341797,77.76000213623047,79.0999984741211,4909500.0,-0.016805684120698272,-1.33094204370187,3.307699831761806,41.86879768801184,35.045612376782145,1.382107770170009,2.3176396476728343,5.602216442198326,5.946549514539839,26.588111153348777,1.6199951171875,-2.0997201222207025,-2.0620018005371037,-4.3696255339950625,0.2456219329208551,-3.215813667266076,-0.9081899338081314,-1.2095986938476528,36.36355754767282,-18.232970184807705,1.153811866728976,3,1.0900001525878906,4.260002136230469,6.4575042724609375,7.3000030517578125,4.400001525878906,2,0.08842057702972683,1.3636266632521314,79.13999938964844,-1.1465959384536726,79.45999908447266,1.6367325076994461,77.30999755859375,0.08842057702972683
7850,2023-03-23,78.76000213623047,78.93000030517578,77.63999938964844,77.77999877929688,5015600.0,0.012209286819747422,-1.047617029264128,-0.7596919855928745,39.1345414039802,36.802052147715074,0.4495982562312406,1.1277472991658044,4.477976704995513,5.1839497238539565,27.675237655026724,1.2900009155273438,-1.9292847673086584,-0.922997283935544,-2.9070516461215448,1.0610570782504567,-1.9150244650285373,0.06902989715744923,-2.0906111877441305,63.35229119976419,12.514150423783043,0.992027181092999,3,0.13999557495117188,2.2499961853027344,5.409999847412109,6.349998474121094,2.6599960327148438,3,0.09916197748553723,-1.33094204370187,77.80999755859375,1.3636266632521314,79.13999938964844,-1.1465959384536726,79.45999908447266,0.09916197748553723
7851,2023-03-24,80.0,80.4000015258789,78.33000183105469,78.93000030517578,4806500.0,0.015744004953487822,1.2139001652353074,1.0918326832800056,45.308535762700714,39.203851414333094,-0.7956913439405611,-0.17310690604836054,3.0729482191873387,3.9956477104922783,27.596207429109075,2.0699996948242188,-1.7564728730146442,0.3500007629394588,-1.5870296538887771,2.2870311797676948,-0.6185144454746592,1.3185159713535768,-3.262996809448225,85.55953397416476,37.93940334356551,0.9685152084141153,3,-1.5349998474121094,1.0099983215332031,4.935001373291016,5.1100006103515625,0.44000244140625,4,0.0837499618530273,-1.047617029264128,78.76000213623047,-1.33094204370187,77.80999755859375,1.3636266632521314,79.13999938964844,0.0837499618530273
7852,2023-03-27,79.58000183105469,80.98999786376953,79.41000366210938,80.37999725341797,4444900.0,-0.005249977111816406,-1.7719396871925632,-0.7476594864774291,46.93521427111211,41.19953550154302,-0.4075809999999649,0.15148417097654487,3.3670225601189685,4.4783576389487365,27.357203928807817,1.5799942016601562,-1.5183296284416201,-0.004497528076171875,-1.8514812454359912,1.8424861892836475,-0.9279893867560816,0.9189943306037378,-2.696478707089824,57.9105470164499,10.182404599029304,0.9234918586799096,3,-0.8200035095214844,1.4299964904785156,5.292499542236328,5.529998779296875,-0.1300048828125,0,0.0755214170463947,1.2139001652353074,80.0,-1.047617029264128,78.76000213623047,-1.33094204370187,77.80999755859375,0.0755214170463947
7853,2023-03-28,80.97000122070312,81.11000061035156,79.79000091552734,79.95999908447266,4154900.0,0.01746669210437246,1.0465097023355394,-1.2625098944276492,53.024369720702936,43.53502298329535,-1.7986008664867228,-1.2689193324232235,1.846924271228005,3.145738402600216,26.817935603348324,1.529998779296875,-1.2239959784161982,1.363501739501956,-0.5405036339633114,3.2675071129672233,0.4114990527693152,2.3155044262345967,-3.840089612349985,95.96543687612682,46.093160353557366,0.9520026867326353,3,-2.1500015258789062,0.039997100830078125,3.8799991607666016,4.1399993896484375,-2.4500045776367188,1,0.03421015933439486,-1.7719396871925632,79.58000183105469,1.2139001652353074,80.0,-1.047617029264128,78.76000213623047,0.03421015933439486
7854,2023-03-29,81.29000091552734,81.97000122070312,80.93000030517578,81.26000213623047,5469300.0,0.0039520771890813045,-2.014484741264927,0.029701698858614775,59.91527489430375,45.34538632030831,-2.0802640839766724,-1.5336603639493944,1.425586129966021,2.9088742008560473,25.829402891529984,1.0400009155273438,-0.9158494385166307,1.598501205444336,-0.44879622456153356,3.6457986354502054,0.5748524904414012,2.6221499204472707,-3.841682187014328,84.29561160231313,29.577580457322256,1.0236487150029343,3,-2.0400009155273438,-0.6500015258789062,3.559999465942383,3.8199996948242188,-1.5400009155273438,2,0.027801723591797556,1.0465097023355394,80.97000122070312,-1.7719396871925632,79.58000183105469,1.2139001652353074,80.0,0.027801723591797556
7855,2023-03-30,81.44999694824219,81.9000015258789,81.05999755859375,81.77999877929688,3822700.0,0.0019682129525513403,1.9473444694292752,-11.000508646998982,58.54513115751606,48.59148398109797,-2.223228740553637,-1.6332667867598758,1.2178589546149965,2.808559914073612,24.719144885956123,0.8400039672851562,-0.6966668367747388,1.6669975280761662,-0.525287217390769,3.8592822735431014,0.5708551553426986,2.763139900809634,-3.549509970510158,85.71416594355085,27.89113430565604,1.0961423727334647,3,-1.6499977111816406,-1.2599983215332031,3.3400039672851562,3.660003662109375,-2.8600006103515625,3,0.009330904416281482,-2.014484741264927,81.29000091552734,1.0465097023355394,80.97000122070312,-1.7719396871925632,79.58000183105469,0.009330904416281482
7856,2023-03-31,82.97000122070312,83.13999938964844,81.19000244140625,81.63999938964844,7135600.0,0.018661808832562965,1.3353282470647356,-4.030286216303694,63.39009914086577,50.64811872142256,-3.1915549531045286,-3.165949183758954,-0.329329597677102,1.343630992089004,24.401981663454986,1.9499969482421875,-0.4704039263615556,3.092001724243161,0.5311982152898196,5.652805233196503,1.8115999697664904,4.372403478719832,-4.66256281867399,95.44240311885098,33.96845402954305,1.2804017544766684,3,-2.5800018310546875,-3.1350021362304688,1.6224994659423828,2.1399993896484375,-4.1699981689453125,4,-0.018681487633521288,1.9473444694292752,81.44999694824219,-2.014484741264927,81.29000091552734,1.0465097023355394,80.97000122070312,-0.018681487633521288
7857,2023-04-03,83.23999786376953,83.80000305175781,82.63999938964844,82.94000244140625,5083600.0,0.003254147753333214,-1.5777815453736277,0.2255601574062389,63.41841912719205,52.393375907376154,-3.2061297420742108,-3.4448069595935635,-0.6042684654075998,1.112955602218392,24.31812053777806,1.160003662109375,-0.3678574181413268,3.255498504638666,0.3280420456463844,6.182954963630948,1.7917702751425253,4.719226734134807,-4.352652143226081,86.03479078156542,22.114133466575254,1.4637282294961416,4,-2.5199966430664062,-3.0749969482421875,0.8350028991699219,1.7950019836425781,-5.129997253417969,0,-0.03363762006512483,1.3353282470647356,82.97000122070312,1.9473444694292752,81.44999694824219,-2.014484741264927,81.29000091552734,-0.03363762006512483
7858,2023-04-04,82.12000274658203,83.44999694824219,81.81999969482422,83.16000366210938,4490600.0,-0.013455011363893599,1.0123578307862575,-3.4667226164136213,58.86576640128994,54.281927986629285,-1.8092267102894226,-2.297699696706914,0.49057570603996226,2.253863680026626,23.761396022122366,1.6299972534179688,0.09572566997191245,2.0435031890869197,-1.0348176227286103,5.12182400090245,0.5043427831791547,3.582663594994685,-2.544884999668568,41.46346002015009,-23.74665438221387,1.5391604059077668,4,-1.4000015258789062,-1.9550018310546875,1.9024982452392578,2.914997100830078,-3.4200057983398438,1,-0.0325134645523496,-1.5777815453736277,83.23999786376953,1.3353282470647356,82.97000122070312,1.9473444694292752,81.44999694824219,-0.0325134645523496
7859,2023-04-05,83.6500015258789,83.72000122070312,81.94999694824219,82.30000305175781,4615000.0,0.018631255822267434,1.3758480673026212,-1.2980743131716979,62.45086638155586,56.87263076191547,-2.7085344841068775,-3.748150045818562,-1.072781598751277,0.7524500572075254,23.180941895045386,1.7700042724609375,0.31171369947476535,3.4010017395019503,-0.06828662921979856,6.870290108223699,1.6663575551410759,5.135645923862825,-3.4833998362872336,94.52550273154053,26.48599452146955,1.734644184360875,4,-2.5849990844726562,-3.4850006103515625,-0.3625030517578125,1.1799964904785156,-5.480003356933594,2,-0.06132701481452363,1.0123578307862575,82.12000274658203,-1.5777815453736277,83.23999786376953,1.3353282470647356,82.97000122070312,-0.06132701481452363
7860,2023-04-06,83.37000274658203,84.83000183105469,83.26000213623047,84.06999969482422,3729100.0,-0.0033472656806856627,-2.4130496077488264,-0.5185168440267425,73.30772594025007,59.98365189275429,-1.9063062839616123,-3.2886478401825343,-0.8316947301968298,1.0552252337432435,22.15800637315231,1.5699996948242188,0.5302297931310136,2.900002670288089,-0.7777325315836094,6.577737872159787,1.0611350693522468,4.738870271223931,-2.6947248662871033,59.89012831637679,-14.068203699270484,1.8388676009358484,4,-1.25,-2.69000244140625,-0.347503662109375,0.9699974060058594,-4.9900054931640625,3,-0.04342092632029382,1.3758480673026212,83.6500015258789,1.0123578307862575,82.12000274658203,-1.5777815453736277,83.23999786376953,-0.04342092632029382
7861,2023-04-10,82.5999984741211,83.5,82.31999969482422,83.5,3465500.0,-0.009235987130784995,1.6222184546263723,1.2857220708446866,63.51119065878077,61.825427046939694,-0.8143439280916169,-2.3974079283924254,-0.0958451985924853,1.8562139531582602,20.851744817769774,1.1800003051757812,0.9478235184098196,1.9749984741210938,-1.790851972120251,5.740848920362438,0.09207325100042851,3.857923697241759,-1.2599647617046088,25.913562316394064,-44.69994404840705,1.8829252231206706,4,-0.2899971008300781,-1.9199981689453125,0.3325004577636719,1.1500015258789062,-4.279998779296875,0,-0.04854724225554097,-2.4130496077488264,83.37000274658203,1.3758480673026212,83.6500015258789,1.0123578307862575,82.12000274658203,-0.04854724225554097
7862,2023-04-11,82.54000091552734,83.11000061035156,82.26000213623047,82.55999755859375,3669400.0,-0.0007263627082577662,-1.9310585233027715,0.02221845462637223,64.96480469476694,63.15214204405792,-0.32443249943719366,-2.212191685528211,-0.0749499454935858,1.9307154923619692,20.186455578879542,0.8499984741210938,1.3638619523945579,1.7635009765624972,-2.0568793892222033,5.583881342347198,-0.14668920632985305,3.6736911594548474,-0.6415723041287436,23.92028935915666,-44.335789399701554,1.9101901828923515,4,0.3400001525878906,-1.8600006103515625,0.3924980163574219,1.2099990844726562,-3.7300033569335938,1,-0.045311337803316754,1.6222184546263723,82.5999984741211,-2.4130496077488264,83.37000274658203,1.3758480673026212,83.6500015258789,-0.045311337803316754
7863,2023-04-12,82.16000366210938,83.23999786376953,81.73999786376953,82.97000122070312,5146700.0,-0.004603795119978993,1.2222372927333762,40.50667684090042,70.89342434871575,64.37193642788147,0.2705718886295898,-1.7328021448931565,0.272973763741021,2.3207592115025903,19.259070329116742,1.5,1.6345236017426714,1.2640033721923771,-2.573296422723544,5.1013031671082985,-0.6546465252655764,3.1826532696503307,2.6699981689453125,13.592403206810646,-56.273116740448614,1.9186498974579607,4,0.7849960327148438,-1.4800033569335938,0.5874958038330078,1.589996337890625,-3.9500045776367188,2,-0.049294095316911424,-1.9310585233027715,82.54000091552734,1.6222184546263723,82.5999984741211,-2.4130496077488264,83.37000274658203,-0.049294095316911424
7864,2023-04-13,83.2699966430664,83.33999633789062,81.93000030517578,81.95999908447266,4224700.0,0.01351013791968625,-1.0583957052481512,-1.6172858111672066,71.33398487687559,65.79292017447698,-0.5911924798130457,-2.6959095359591174,-0.8758763343280833,1.2292853467084512,18.293893704070246,1.4099960327148438,1.9668351481548427,2.1929965972900334,-1.737217236015411,6.123210430595478,0.2278896806373183,4.1581035139427485,1.4982051086425798,49.51446002967806,-20.30022463966081,1.9651069166527197,4,-0.2599945068359375,-2.589996337890625,-0.74749755859375,0.48000335693359375,-4.4199981689453125,3,-0.0548817086472736,1.2222372927333762,82.16000366210938,-1.9310585233027715,82.54000091552734,1.6222184546263723,82.5999984741211,-0.0548817086472736
7865,2023-04-14,83.0,83.23999786376953,81.9800033569336,83.02999877929688,4886600.0,-0.0032424240897203083,4.600013563460038,-0.02289987420211527,65.62503973653091,66.04124690732866,-0.08739654055599999,-2.295514971036809,-0.650609539095484,1.5046033205900784,17.232138448662916,1.2899932861328125,2.123144893482987,1.7654998779296847,-2.2098856821888972,5.740885438048267,-0.2221929021296063,3.7531926579889756,1.7076376739502024,71.59094357289314,3.612229360692055,1.9876927800592914,4,0.2849998474121094,-2.3199996948242188,-0.8649997711181641,0.75,-4.379997253417969,4,-0.058192793145237176,-1.0583957052481512,83.2699966430664,1.2222372927333762,82.16000366210938,-1.9310585233027715,82.54000091552734,-0.058192793145237176
7866,2023-04-17,83.62999725341797,83.73999786376953,83.02999877929688,83.41000366210938,4444700.0,0.007590328354433407,2.2273066185777948,-7.333418107833164,70.64223180198053,66.84389276008292,-0.6860761575733534,-2.5589559816264966,-1.2347972560406504,0.8836448244834969,15.395423462805002,0.7399978637695312,2.189529891268421,2.0794971466064425,-1.574112330365054,5.733106623577939,0.25269240812069427,3.9063018850921907,1.0182876243286216,94.49996948242188,24.204743395876548,1.826804738485746,4,-0.3449974060058594,-2.9499969482421875,-2.194997787475586,-0.339996337890625,-5.049995422363281,0,-0.06277651766615877,4.600013563460038,83.0,-1.0583957052481512,83.2699966430664,1.2222372927333762,82.16000366210938,-0.06277651766615877
7867,2023-04-18,83.77999877929688,83.93000030517578,82.97000122070312,83.73999786376953,4283900.0,0.0017936330360548425,4.646987546280713,0.18182764002080803,66.39442919154907,67.68041084788949,-0.8397296812533455,-2.4967283103263185,-1.4365616754987798,0.7319901203724015,13.506627977314261,0.9599990844726562,2.2867864684222923,2.0134986877441463,-1.6305142949750433,5.657511670463336,0.1914921963845586,3.835505179103734,0.810120358170181,93.15062289233856,25.024238237768188,1.822006491359593,4,-0.4949989318847656,-3.0999984741210938,-2.344999313354492,-0.48999786376953125,-4.7299957275390625,1,-0.06517067514951902,2.2273066185777948,83.62999725341797,4.600013563460038,83.0,-1.0583957052481512,83.2699966430664,-0.06517067514951902
7868,2023-04-19,84.11000061035156,84.30999755859375,83.38999938964844,83.45999908447266,3112200.0,0.003938909475566188,-1.3291065892782987,16.24966622162884,66.43360498668409,68.12293735957041,-0.9585683927098501,-2.566905669225349,-1.875521541677756,0.3881861034020062,11.929585041026524,0.9199981689453125,2.192173408041455,2.0950004577636747,-1.4718908195367248,5.661891735064074,0.31155481911346783,3.8784460964138816,0.4231161016415399,91.59675718301912,24.46164494406662,1.7834456386502002,4,-0.8250007629394531,-3.4300003051757812,-2.6750011444091797,-0.8199996948242188,-6.459999084472656,2,-0.0630127572618937,4.646987546280713,83.77999877929688,2.2273066185777948,83.62999725341797,4.600013563460038,83.0,-0.0630127572618937
7869,2023-04-20,84.69000244140625,84.87999725341797,83.69999694824219,83.75,5927700.0,0.00689575349953464,-1.2692127116405998,1.4461542073077691,68.00006103525973,67.53319681457148,-1.53718320129164,-2.7458269217208056,-2.5499945377225117,-0.20541902915300625,10.138524666073511,1.1800003051757812,2.089477890293338,2.3310020446777315,-0.8325986901510731,5.494602779506536,0.7492016772633292,3.912802412092134,-2.9500045776367188,93.4484409694087,27.47939635175061,1.5818003674144014,4,-1.3800048828125,-3.985004425048828,-3.255002975463867,-1.4000015258789062,-7.600006103515625,3,-0.0765143838721325,-1.3291065892782987,84.11000061035156,4.646987546280713,83.77999877929688,2.2273066185777948,83.62999725341797,-0.0765143838721325
7870,2023-04-21,86.56999969482422,86.87999725341797,84.75,84.87000274658203,8039500.0,0.022198573612259187,-1.1958706937234544,1.8085026946302187,69.23080685114739,68.16870972483444,-3.258155001887971,-4.227462781184798,-4.492314447134731,-2.101638063433313,8.59762599964685,2.1899948120117188,2.186866149956387,3.8204994201660156,0.5998528959602822,7.041145944371749,2.210176158063149,5.430822682268882,-4.7672018432617165,92.07166564876262,28.598522974549596,1.6103232621028678,4,-2.2600021362304688,-4.865001678466797,-5.135000228881836,-3.279998779296875,-10.239997863769531,4,-0.08917640346445188,-1.2692127116405998,84.69000244140625,-1.3291065892782987,84.11000061035156,4.646987546280713,83.77999877929688,-0.08917640346445188
7871,2023-04-24,86.69999694824219,87.37000274658203,86.48999786376953,86.62000274658203,6630800.0,0.0015016432237060506,-4.176438909458095,0.04705549721302205,68.76359661426204,68.59079771588947,-3.0680436472663217,-4.036742571756903,-4.679895445986006,-2.230500301863657,8.299726716625916,0.8800048828125,2.1016461331046514,3.615496826171878,0.21048957173182714,7.0205040806119285,1.9129931989518525,5.318000453391903,-4.69411112060547,84.77260077299611,23.155604674175798,1.7025036272200222,4,-2.1449966430664062,-4.749996185302734,-5.264997482299805,-3.4099960327148438,-9.759994506835938,0,-0.09319486143100697,-1.1958706937234544,86.56999969482422,-1.2692127116405998,84.69000244140625,-1.3291065892782987,84.11000061035156,-0.09319486143100697
7872,2023-04-25,85.58999633789062,87.08000183105469,85.5,86.94999694824219,5378600.0,-0.012802775656545973,-1.0519593757740897,-17.001239866475917,68.83821761788512,68.36244141246384,-1.653819967729973,-2.585987245175147,-3.6792824458852067,-1.1345897335521187,8.134145816412367,1.5800018310546875,1.8707842699233197,2.2049964904785213,-0.9493440354900002,5.359337016447043,0.6278262274942676,3.782166753462775,-3.262263495117182,55.276258609419415,-8.522786530716331,1.5771702629842586,4,-0.9399948120117188,-3.089996337890625,-5.04499626159668,-3.1799964904785156,-9.379997253417969,1,-0.08190203069015223,-4.176438909458095,86.69999694824219,-1.1958706937234544,86.56999969482422,-1.2692127116405998,84.69000244140625,-0.08190203069015223
7873,2023-04-26,83.73999786376953,84.41999816894531,82.9000015258789,84.23999786376953,4439500.0,-0.021614657708567964,2.5348734053689608,0.367646893828047,50.472174677411346,66.04446250141224,0.4960333204890901,-0.5458113421266546,-1.987892048660143,0.6573660097803042,7.461569734892251,2.6899948120117188,1.8353996933654741,0.21649818420409872,-2.7276133656303188,3.160609734038516,-1.25555759071311,1.6885539591213075,-1.1097288267675793,18.791859250510335,-39.42185039331819,1.4720557749172083,4,0.9350051879882812,-1.2349967956542969,-3.2024993896484375,-1.3299980163574219,-5.849998474121094,2,-0.056006626840873874,-1.0519593757740897,85.58999633789062,-4.176438909458095,86.69999694824219,-1.1958706937234544,86.56999969482422,-0.056006626840873874
7874,2023-04-27,83.55000305175781,83.86000061035156,82.41999816894531,83.73999786376953,8659000.0,-0.0022688657375034005,5.6976810205638655,0.3799896240234375,50.953393511929434,64.41427958756763,0.8157040045747408,-0.18743129744223097,-1.9036326663339764,0.7865063236356633,7.479077898766592,1.44000244140625,1.7904731866450732,-0.08649673461914631,-2.836762601264482,2.6637691320261894,-1.461629667941807,1.2886361987035144,3.8199996948242188,22.828360359860483,-33.72032112001218,1.3751329333226665,4,1.3449974060058594,-1.0450019836425781,-3.0125045776367188,-1.1400032043457031,-5.8300018310546875,3,-0.0706164130505651,2.5348734053689608,83.73999786376953,-1.0519593757740897,85.58999633789062,-4.176438909458095,86.69999694824219,-0.0706164130505651
7875,2023-04-28,82.20999908447266,82.8499984741211,80.08000183105469,82.5199966430664,10708800.0,-0.016038347317055668,4.711326097215668,1.6316106493193592,48.051947062105384,61.904247949803725,2.270644047533395,1.2779506804617426,-0.6668053256695288,2.0392030939799497,7.9051328974665545,3.470001220703125,1.6887891044581949,-1.464500808715826,-4.1064319417627075,1.1774303243310555,-2.7854663752392668,-0.14353524219238523,5.061003570556636,29.218065650460744,-29.916674929151256,1.3209655665234419,4,1.5150032043457031,0.2950019836425781,-1.7250003814697266,0.20000076293945312,-6.010002136230469,4,-0.06227956214086694,5.6976810205638655,83.55000305175781,2.5348734053689608,83.73999786376953,-1.0519593757740897,85.58999633789062,-0.06227956214086694
7876,2023-05-01,81.41999816894531,82.55000305175781,81.19999694824219,82.47000122070312,5561300.0,-0.009609547796194495,1.2314026658595947,3.387133293955503,44.78582606799265,59.50329204718635,3.0331580900706285,2.0510328194917236,0.06222687212772371,2.7531820689417827,8.50444726316885,1.350006103515625,1.4729532514925552,-2.1770015716552678,-4.991265416800346,0.6372622734898101,-3.5841334942277996,-0.7698696490827359,5.56336445312499,19.142804827008927,-42.61029507965797,1.4071319225725367,5,2.305004119873047,1.4300041198730469,-1.4650001525878906,0.7950019836425781,-5.339996337890625,0,-0.06251530892114432,4.711326097215668,82.20999908447266,5.6976810205638655,83.55000305175781,2.5348734053689608,83.73999786376953,-0.06251530892114432
7877,2023-05-02,80.44000244140625,82.04000091552734,80.08000183105469,81.52999877929688,5647900.0,-0.012036302500346263,-1.1657477659753837,1.038088733233546,42.416207713640226,56.83469235018148,3.899640025284185,2.9623875717567785,0.9244431626266163,3.651004850005961,8.899668008040583,1.9599990844726562,1.3396591570898124,-3.0169975280761747,-6.164847841902855,0.13085278575050552,-4.590922684989522,-1.4430723711628275,6.267225749023424,8.29495193828975,-57.09019684079389,1.5739251569133417,5,3.2849998474121094,2.950000762939453,-0.7025032043457031,1.7349967956542969,-2.0400009155273438,1,-0.04351068987783102,1.2314026658595947,81.41999816894531,4.711326097215668,82.20999908447266,5.6976810205638655,83.55000305175781,-0.04351068987783102
7878,2023-05-03,79.44999694824219,80.9000015258789,79.12000274658203,80.48999786376953,5057400.0,-0.012307377711545886,-1.094129368416801,0.9541324859310693,32.976818731058245,52.943220983047986,4.647883367389895,3.944334857269027,1.7866055506503074,4.55496071311272,10.02004901874719,1.779998779296875,1.0577694378436036,-3.873502731323242,-7.456492740615161,-0.2905127220313233,-5.6649977359691945,-2.08200772667729,6.99214218781249,6.96190612621342,-57.934444937627575,1.7914950046459577,5,3.7950057983398438,3.7950057983398438,0.4350013732910156,2.7250022888183594,-1.3299942016601562,2,-0.04078033968812145,-1.1657477659753837,80.44000244140625,1.2314026658595947,81.41999816894531,4.711326097215668,82.20999908447266,-0.04078033968812145
7879,2023-05-04,78.5199966430664,79.68000030517578,78.41000366210938,79.61000061035156,4564200.0,-0.01170547943232314,1.065029556069694,1.0480798151340645,31.144762657059275,48.71143829481598,5.152464480187518,4.71188311142339,2.6120714283773907,5.365805074259754,11.121957114718285,1.2699966430664062,0.7982327599341943,-4.547002792358398,-8.717849560932265,-0.3761560237845316,-6.632426176645339,-2.461579408071458,7.482814309619911,2.4773222855905654,-59.02872345644948,2.0854233842869343,5,4.370006561279297,4.370006561279297,1.3950023651123047,3.6550025939941406,-0.6599960327148438,3,-0.008023398883749144,-1.094129368416801,79.44999694824219,-1.1657477659753837,80.44000244140625,1.2314026658595947,81.41999816894531,-0.008023398883749144
7880,2023-05-05,79.75,79.83000183105469,78.22000122070312,78.75,4613700.0,0.015664842199687,1.7758543579490147,-0.9174278534881605,34.45514339039687,44.89938793660872,3.1886254075523652,3.3695304586977954,1.320619491763182,4.046539211219056,11.637758422316665,1.6100006103515625,0.5200171433062337,-3.1359992980956974,-7.5581034982691335,1.2861049020777386,-5.3470513981824155,-0.9249471980089794,5.6453863694401605,35.334829845192075,-21.089003879052044,2.2110521000867145,5,2.9000015258789062,3.045001983642578,0.19499969482421875,2.424999237060547,-1.3000030517578125,4,-0.025454530147923204,1.065029556069694,78.5199966430664,-1.094129368416801,79.44999694824219,-1.1657477659753837,80.44000244140625,-0.025454530147923204
7881,2023-05-08,78.58999633789062,79.66000366210938,78.12999725341797,79.61000061035156,3823400.0,-0.014545500465321326,1.7321289900682553,-1.0200042724609375,30.763527323853808,40.668866792827465,3.4388802070811835,4.441425582775764,2.4650354968130443,5.100527522025033,12.847026976729452,1.6200027465820312,0.11413703400575059,-4.095502853393555,-8.917734603654324,0.7267288968672148,-6.506618728523932,-1.684386978263177,6.087851516675826,11.764671448529928,-38.36055525883188,2.4111158751303847,5,2.6850013732910156,4.160003662109375,1.4050025939941406,3.585002899169922,-0.6399993896484375,0,-0.030410987415915525,1.7758543579490147,79.75,1.065029556069694,78.5199966430664,-1.094129368416801,79.44999694824219,-0.030410987415915525
7882,2023-05-09,78.80000305175781,79.27999877929688,78.30000305175781,78.30999755859375,4546600.0,0.00267218124001789,-2.8431618945037846,-0.4803955300911036,30.142133740842738,38.40997335543096,2.4187848452461935,4.149614207678923,2.234145454410566,4.781297260252089,14.16228037633924,0.9799957275390625,-0.4985094705124027,-3.6984962463378963,-8.824952841477469,1.427960348801676,-6.261724543907675,-1.1352679487681172,5.092102730670817,24.187897650590795,-19.8367165215798,2.563228297569783,5,2.194995880126953,3.9499969482421875,1.3124961853027344,3.3749961853027344,0.1999969482421875,1,-0.03451778065181754,1.7321289900682553,78.58999633789062,1.7758543579490147,79.75,1.065029556069694,78.5199966430664,-0.03451778065181754
7883,2023-05-10,78.11000061035156,78.83999633789062,77.16000366210938,78.7699966430664,5613900.0,-0.008756375820861861,3.2000057220786404,-1.3469155793603838,25.59348490988492,35.59220573298156,2.4878065959199773,4.764944681552606,2.9064217809041253,5.362543441875175,16.02583276674856,1.67999267578125,-1.1939229132058244,-4.185998535156244,-9.675833390396036,1.3038363200835477,-6.93091596277614,-1.4410811075363483,5.090652148595794,35.58043444716855,-2.101832329037407,2.744917427619897,5,1.8950004577636719,4.155002593994141,2.332500457763672,4.064998626708984,0.75,2,0.003712724532854539,-2.8431618945037846,78.80000305175781,1.7321289900682553,78.58999633789062,1.7758543579490147,79.75,0.003712724532854539
7884,2023-05-11,78.69999694824219,78.76000213623047,77.44999694824219,78.16000366210938,5123500.0,0.007553403319426444,2.969690664447219,-0.8181765637462864,17.719457568647286,32.22192912259734,1.271163775650507,4.0211893714417215,2.3354933875435933,4.695177734896362,17.954778549430323,1.3100051879882812,-1.8589255614310076,-3.367502212524414,-9.06321025171421,2.328205826665382,-6.215356232119319,-0.5196481929295089,3.6549649371478523,57.67769072070682,25.765125484007164,2.8478540195948985,5,1.1550064086914062,3.5650062561035156,1.7425041198730469,3.4750022888183594,-0.9899978637695312,3,-0.007369685186158215,3.2000057220786404,78.11000061035156,-2.8431618945037846,78.80000305175781,1.7321289900682553,78.58999633789062,-0.007369685186158215
7885,2023-05-12,78.16999816894531,79.08000183105469,77.91000366210938,78.7699966430664,3518600.0,-0.00673441931192742,-1.0893057854617538,-1.111122100087598,16.12394391460903,29.037275549999155,1.3050634022364704,4.396177576752649,2.8778272747236144,5.141065667300211,19.889753904689794,1.1699981689453125,-2.2419601185020923,-3.656000900268552,-9.589841195836684,2.27783939529958,-6.622921048052618,-0.689080752484486,3.4576695651854408,40.3997802734375,14.546846031280449,2.966920147784065,5,1.4300041198730469,4.095005035400391,2.4450035095214844,4.005001068115234,-0.55999755859375,4,-0.003965684608611131,2.969690664447219,78.69999694824219,3.2000057220786404,78.11000061035156,-2.8431618945037846,78.80000305175781,-0.003965684608611131
7886,2023-05-15,78.37999725341797,78.4000015258789,77.83000183105469,78.06999969482422,2723300.0,0.0026864409542237677,2.257084314238382,-0.5166639116005239,19.16170712939872,26.4534421517501,0.6911757365979412,3.976576209152995,2.636112941835208,4.852751854347844,21.581853111430604,0.5699996948242188,-2.655225296669741,-3.1835018157958928,-9.244456789518182,2.8774531579263964,-6.213979302657037,-0.15302432893474816,2.622197510629789,57.54700005758047,33.95292340477561,3.030477486861148,5,0.6500053405761719,3.8850059509277344,3.0200042724609375,3.795001983642578,-0.26999664306640625,0,0.0008930811084095769,-1.0893057854617538,78.16999816894531,2.969690664447219,78.69999694824219,3.2000057220786404,78.11000061035156,0.0008930811084095769
7887,2023-05-16,78.31999969482422,79.7699966430664,78.16000366210938,79.7699966430664,5764300.0,-0.0007654702819108739,1.2206846475212307,-4.677446347706241,22.62629718853219,25.30338420258054,0.46804597303450635,3.801453592588416,2.6617546290632106,4.8596365547502955,22.82410602582917,1.6099929809570312,-2.97383755405491,-2.9704994201660213,-9.102536428600047,3.161537588268004,-6.036517924383034,0.09551908405099141,2.1442883149521634,44.44441196502746,19.40667432221941,3.0660185042170136,5,0.1750030517578125,3.9450035095214844,3.1750011444091797,3.854999542236328,-0.8499984741210938,1,-0.004724243463020361,2.257084314238382,78.37999725341797,-1.0893057854617538,78.16999816894531,2.969690664447219,78.69999694824219,-0.004724243463020361
7888,2023-05-17,78.80999755859375,79.0199966430664,77.05000305175781,78.1500015258789,5506900.0,0.006256356814080988,2.6481558665413933,-0.4551706357140602,26.764706762328174,24.81671132538819,-0.13665352000769815,3.050431338998507,2.1691439018137686,4.310852359875483,24.04796478526948,1.9699935913085938,-3.2063398405925767,-2.215501403808588,-8.292337796249242,3.8613349886320663,-5.253919600028908,0.822916792411732,1.1916906425092577,64.7058328541576,37.76152042321618,3.038418196220325,5,-0.3699951171875,3.400005340576172,2.970003128051758,3.365001678466797,-2.25,2,0.0024108926188581847,1.2206846475212307,78.31999969482422,2.257084314238382,78.37999725341797,-1.0893057854617538,78.16999816894531,0.0024108926188581847
7889,2023-05-18,78.20999908447266,79.05000305175781,77.36000061035156,78.87999725341797,5049900.0,-0.007613227924223809,2.3465071307710903,-1.0151548429606854,28.85836595582697,24.194847165991536,0.4634881699044655,3.3097663190181663,2.762082698896833,4.847819024993868,24.939458097548695,1.69000244140625,-3.3650913135301437,-2.491499710083005,-8.435211986306783,3.4522125661407728,-5.463355848194894,0.4803564280288839,1.55999755859375,42.647013449644476,15.32977206974546,2.9718561381118875,5,0.20000076293945312,4.000003814697266,3.6025009155273438,3.9650001525878906,-2.1999969482421875,3,0.00831097728535779,2.6481558665413933,78.80999755859375,1.2206846475212307,78.31999969482422,2.257084314238382,78.37999725341797,0.00831097728535779
7890,2023-05-19,78.8499984741211,79.62000274658203,78.6500015258789,78.77999877929688,5694300.0,0.008183089082473893,-4.8788985735093515,-0.10447744198228154,36.19764627983227,24.798638161100257,-0.3549264421675957,2.1731688141877044,2.162612327160744,4.156332049529254,24.57153799437731,1.410003662109375,-3.3151926877155375,-1.4655002593994197,-6.773200304165968,3.8421997853671286,-4.119350281782687,1.1883497629838473,-1.7999954223632812,66.1764582135394,36.26268536080546,2.6538500223832724,5,-0.4399986267089844,3.360004425048828,2.9950027465820312,3.325000762939453,-2.6699981689453125,4,-0.01445782386441763,2.3465071307710903,78.20999908447266,2.6481558665413933,78.80999755859375,1.2206846475212307,78.31999969482422,-0.01445782386441763
7891,2023-05-22,78.62000274658203,79.8499984741211,78.4000015258789,79.30000305175781,3559500.0,-0.0029168767532005146,-1.5892739150278268,-9.71433242506812,39.369167104138505,25.823864090355336,-0.13435561576199007,1.8622740972285925,2.413569167729378,4.328828572398962,23.991018939325635,1.4499969482421875,-3.158188028682588,-1.2914962768554688,-5.708307528563537,3.1253149748526,-3.49990190270951,0.9169093489985727,-1.5185997009277372,56.0715093419364,22.45551689626403,2.208405625854035,5,-0.17000198364257812,3.5900001525878906,3.362497329711914,3.5549964904785156,-2.6100006103515625,0,-0.01284663064037328,-4.8788985735093515,78.8499984741211,2.3465071307710903,78.20999908447266,2.6481558665413933,78.80999755859375,-0.01284663064037328
7892,2023-05-23,78.58000183105469,79.55999755859375,78.0999984741211,78.5999984741211,4542900.0,-0.0005087880199684536,-1.9795797619325657,0.029406814841409643,44.28386959651434,27.90057349998083,-0.14398531793354152,1.423141863805398,2.474176106817623,4.317539521022454,24.286462488016237,1.4599990844726562,-3.1313908771120964,-0.9809974670410213,-4.527221689819626,2.5652267557375836,-2.7541095784303167,0.792114644348274,-1.3686549682617226,54.642902880373626,16.926023569979932,1.773112111389302,5,-0.13000106811523438,3.6300010681152344,3.402498245239258,3.5949974060058594,-1.5100021362304688,1,-0.005981181086170184,-1.5892739150278268,78.62000274658203,-4.8788985735093515,78.8499984741211,2.3465071307710903,78.20999908447266,-0.005981181086170184
7893,2023-05-24,79.05000305175781,79.26000213623047,78.13999938964844,79.12000274658203,5863900.0,0.005981181086170295,5.400043596730245,3.5005723006486074,53.706337731349336,31.89911574028106,-0.5214620930759253,0.6153097887998911,2.0222855340936405,3.787443290110403,26.283801678662588,1.1200027465820312,-2.924331572132104,-0.276496505737299,-3.229884933203664,2.676891921729066,-1.7531907194704814,1.2001977079958834,-1.7331101245117253,67.87164222092171,24.635671289645472,1.476694213733182,5,-0.6000022888183594,3.1599998474121094,2.932497024536133,3.1249961853027344,-2.3300018310546875,2,-0.019987372170247597,-1.9795797619325657,78.58000183105469,-1.5892739150278268,78.62000274658203,-4.8788985735093515,78.8499984741211,-0.019987372170247597
7894,2023-05-25,77.6500015258789,78.18000030517578,76.26000213623047,77.47000122070312,8118100.0,-0.017710328549415233,2.096776575257339,-2.571444141689373,35.65574752956651,34.069316141943,0.7978352629977223,1.6344328173179576,3.4283713633529658,5.109178209519683,28.42792559106213,2.7900009155273438,-2.7534838593629303,-1.38149795532226,-3.660188862990921,0.8971929523464013,-2.5208434091565977,-0.24215250148792222,2.1999969482421875,38.71868544760577,-5.288836403670871,1.1393454538343324,5,0.404998779296875,4.165000915527344,4.332498550415039,4.524997711181641,-0.410003662109375,3,-0.014037397886230374,5.400043596730245,79.05000305175781,-1.9795797619325657,78.58000183105469,-1.5892739150278268,78.62000274658203,-0.014037397886230374
7895,2023-05-26,77.08999633789062,78.62000274658203,77.01000213623047,78.0,5439000.0,-0.007211914706809708,-2.009369251172939,-5.055567329292587,38.83928774165422,36.25571398774916,1.3282064503777207,1.8879913088921256,3.981631504828073,5.594210683936467,29.38343766625896,1.6100006103515625,-2.4590975995852205,-1.6855030059814453,-3.5784209162612655,0.20741490429837484,-2.6319619611213625,-0.7390440508415281,2.6882022094726494,23.119639229154092,-23.935050685163983,0.9464589551399132,5,0.9650039672851562,4.725006103515625,4.917501449584961,5.085002899169922,-0.8499984741210938,4,-0.014009524620113734,2.096776575257339,77.6500015258789,5.400043596730245,79.05000305175781,-1.9795797619325657,78.58000183105469,-0.014009524620113734
7896,2023-05-30,76.33000183105469,76.87000274658203,76.01000213623047,76.5199966430664,5038500.0,-0.009858536035010745,-1.0723051043763616,0.20878466749387975,33.01234557536425,37.40971936406384,1.974464504430884,2.3685403875558677,4.807795043440066,6.272295612318487,30.542329554160354,1.0799942016601562,-2.139188510161162,-2.190997695922846,-3.9508773230818406,-0.43111806876385117,-3.0709375095023432,-1.3110578823433485,3.377832788085925,9.014087533983087,-39.242193766067906,0.8799398135794941,5,1.5999984741210938,5.3600006103515625,6.677495956420898,5.844997406005859,-1.910003662109375,1,-0.0019651712600624593,-2.009369251172939,77.08999633789062,2.096776575257339,77.6500015258789,5.400043596730245,79.05000305175781,-0.0019651712600624593
7897,2023-05-31,76.94000244140625,77.0199966430664,76.2699966430664,76.62000274658203,8073100.0,0.007991623158895012,2.125077487959563,-1.6842549090471028,41.86369781177115,39.08738503622416,1.2830519026483103,1.5630210715376336,4.203104407793191,5.577512507396847,31.226009491837956,0.75,-1.713965985845789,-1.4059970855712862,-3.0549882945054208,0.2429941233628483,-2.2304926900383464,-0.5815014811042261,2.6199188784179626,28.615394005408657,-20.36671668984305,0.8244956044670666,5,0.9899978637695312,4.604999542236328,6.312498092651367,5.234996795654297,-1.25,2,-0.012087344367892716,-1.0723051043763616,76.33000183105469,-2.009369251172939,77.08999633789062,2.096776575257339,77.6500015258789,-0.012087344367892716
7898,2023-06-01,76.20999908447266,77.54000091552734,75.87000274658203,77.54000091552734,5031200.0,-0.00948795598868779,1.5112719846723954,-4.156259685764013,33.01500795726703,39.549234147495284,1.7941324014037576,2.1479740059578347,4.940360641733179,6.182020911970767,31.397642858054343,1.6699981689453125,-1.3930639114494596,-1.9740005493164006,-3.79405695736574,-0.15394414126706124,-2.8840287533410702,-1.063972345291731,3.207925468007801,12.363503196022728,-34.05143527685623,0.9100282040246677,6,1.6500015258789062,3.9350013732910156,7.365001678466797,5.965000152587891,-0.089996337890625,3,0.011284616463494768,2.125077487959563,76.94000244140625,-1.0723051043763616,76.33000183105469,-2.009369251172939,77.08999633789062,0.011284616463494768
7899,2023-06-02,77.88999938964844,77.98999786376953,75.80000305175781,76.12000274658203,4877200.0,0.022044355404251315,1.223352219696295,-1.3308227114716107,48.34906296952739,40.89939155746141,0.07148386213205526,0.44096438061271215,3.3301609965934347,4.432602881503527,31.172074777694693,2.1899948120117188,-1.1303095607072606,-0.2625003814697209,-2.0798768964455974,1.5548761335061556,-1.1711886389576591,0.6461878760182174,1.3150498544781186,74.1133533356961,25.824775904858413,0.9086882574879402,6,-0.06499862670898438,1.94000244140625,5.700002670288086,4.284999847412109,-1.5100021362304688,4,-0.015021160330125793,1.5112719846723954,76.20999908447266,2.125077487959563,76.94000244140625,-1.0723051043763616,76.33000183105469,-0.015021160330125793
7900,2023-06-05,77.72000122070312,78.02999877929688,77.18000030517578,77.81999969482422,5744100.0,-0.0021825416648790785,2.2692460055460186,-0.05649642021233033,46.090068492841105,41.64615837842837,0.07189590159714498,0.47545944563296416,3.5387973977843217,4.4989170536285314,30.850522127624757,0.8499984741210938,-0.9456468129383779,-0.33099861145019815,-1.9928033310734605,1.3308061081730642,-1.1619009712618293,0.49990374836143303,1.2126443280339316,86.09873755516782,37.37101150955123,0.8309023598116303,6,-0.04000091552734375,1.6049995422363281,5.979999542236328,4.454998016357422,-1.0100021362304688,0,-0.006176059565034198,1.223352219696295,77.88999938964844,1.5112719846723954,76.20999908447266,2.125077487959563,76.94000244140625,-0.006176059565034198
7901,2023-06-06,76.19999694824219,78.43000030517578,76.0199966430664,78.29000091552734,5408500.0,-0.019557440151661165,1.0337560077388368,20.900358587014573,39.29291707157681,41.09160809787976,1.3550165834866164,1.9048953393223798,5.040599003396224,5.904547551998888,30.683597858782885,2.410003662109375,-0.7979879286174025,-1.7315029144287166,-3.5649733360577613,0.1019675072003281,-2.648238125243239,-0.8147677036141943,2.482037200736528,15.208909285534014,-32.65361780956051,0.9167352108145195,6,1.3300056457519531,2.975006103515625,6.915004730224609,5.870002746582031,0.9900054931640625,1,0.0005249464190204556,2.2692460055460186,77.72000122070312,1.223352219696295,77.88999938964844,1.5112719846723954,76.20999908447266,0.0005249464190204556
7902,2023-06-07,76.08000183105469,76.2300033569336,75.12000274658203,76.1500015258789,7037500.0,-0.0015747391337693761,8.652038345440674,0.03349261337295257,35.67683065463896,39.08832953380082,1.2103772550728564,1.9085172445218888,5.1541616682627875,5.931781712312173,30.649770011467126,1.1100006103515625,-0.7956077192935567,-1.7154979705810547,-3.6767807048509837,0.24578476368887436,-2.696139337716019,-0.7348566034460902,2.371469830146353,29.00301488078774,-16.03789175649067,0.9806413671349639,6,0.7900009155273438,2.5,7.207500457763672,5.869998931884766,1.4000015258789062,2,-0.02181918535958538,1.0337560077388368,76.19999694824219,2.2692460055460186,77.72000122070312,1.223352219696295,77.88999938964844,-0.02181918535958538
7903,2023-06-08,78.4000015258789,78.45999908447266,75.76000213623047,75.76000213623047,8860500.0,0.03049421186892287,-1.0454527064127388,-37.714441416893735,50.84445529513889,40.77596372997553,-1.3538983790780605,-0.40964505713080257,2.8097448063842307,3.5227881593993686,29.544370112244838,2.6999969482421875,-0.7746593045386305,0.5900016784667912,-1.385309030053179,2.5653123869867613,-0.3976536757931939,1.5776570327267763,-3.279998779296875,98.20366394079217,50.6763560755783,0.9876553542599837,6,-1.529998779296875,-0.3899993896484375,5.157501220703125,3.549999237060547,-0.18000030517578125,3,-0.034566314180212276,8.652038345440674,76.08000183105469,1.0337560077388368,76.19999694824219,2.2692460055460186,77.72000122070312,-0.034566314180212276
7904,2023-06-09,78.12000274658203,78.4000015258789,77.27999877929688,77.5199966430664,6375300.0,-0.0035714129317261367,-1.0740756439056782,0.22727509175505015,46.64832062234565,41.643634050052356,-1.117763494769065,-0.18480072261273506,3.0512532543441324,3.724993053968518,28.379233028907723,1.1200027465820312,-0.8227301312644357,0.3390026092529297,-1.5979502973549842,2.2759555158608435,-0.6294738440510201,1.3074790625568795,-3.0,89.8204577641738,42.80760806885314,0.9684764533039565,6,-1.3300018310546875,-0.6350021362304688,5.125,3.829998016357422,0.839996337890625,4,-0.025601637604749095,-1.0454527064127388,78.4000015258789,8.652038345440674,76.08000183105469,1.0337560077388368,76.19999694824219,-0.025601637604749095
7905,2023-06-12,77.86000061035156,78.30000305175781,76.80999755859375,78.19999694824219,5687100.0,-0.0033282402341164863,4.5184515399830465,-0.5666547988403439,46.520138586620476,43.144499940191935,-0.8236671804111779,0.05353095472301561,3.263792284967934,3.931564857799856,27.519877437117625,1.4900054931640625,-1.0124014486953001,0.0945003509521456,-1.8342899900756464,2.0232906919799376,-0.8698948195617504,1.0588955214660416,-2.6731979370117216,82.03595413221252,34.67486136699041,0.964395170513894,6,-1.0699996948242188,-0.375,5.030002593994141,4.090000152587891,2.0800018310546875,0,-0.0190085197191332,-1.0740756439056782,78.12000274658203,-1.0454527064127388,78.4000015258789,8.652038345440674,76.08000183105469,-0.0190085197191332
7906,2023-06-13,78.44999694824219,78.5,76.9000015258789,77.0,4920500.0,0.007577656476568162,1.0645100953918547,-4.264742841755678,49.433283047181185,43.98556496634861,-1.208392766813148,-0.5596456168081545,2.583208286238886,3.2929425320272117,26.526204052722345,1.5999984741210938,-0.9281640846969026,0.6809967041015597,-1.2527363649871859,2.614729773190305,-0.285869830442806,1.6478632386459253,-3.197730346679691,98.52061856833618,49.92922887968148,0.9668665345443714,6,-1.6399955749511719,-0.964996337890625,4.272504806518555,3.5000038146972656,2.19000244140625,1,-0.02217970594590979,4.5184515399830465,77.86000061035156,-1.0740756439056782,78.12000274658203,-1.0454527064127388,78.4000015258789,-0.02217970594590979
7907,2023-06-14,77.94999694824219,78.4000015258789,77.31999969482422,78.04000091552734,6069400.0,-0.006373486544937412,1.666654108072978,-0.062071832216107,45.21736476732337,45.3413823896882,-0.6147009028157981,-0.09358470541684483,2.976238729910577,3.7506553783705954,26.642428148889675,1.1299972534179688,-0.8469099027904008,0.19949684143065838,-1.7190608036127202,2.118054486474037,-0.7597819810910238,1.1587756639523406,-2.5678210107421933,79.92688027131707,32.37913083523966,0.9592788225216868,6,-1.1399955749511719,-0.464996337890625,4.062501907348633,4.000003814697266,-0.2899932861328125,2,-0.009749769552147236,1.0645100953918547,78.44999694824219,4.5184515399830465,77.86000061035156,-1.0740756439056782,78.12000274658203,-0.009749769552147236
7908,2023-06-15,79.0,79.01000213623047,77.7699966430664,78.27999877929688,6526200.0,0.013470212865498876,2.3513413200816546,-7.9996609307451045,56.05380398822268,46.19746472509879,-1.3715565377488446,-1.1896156144058807,1.865368082716401,2.6605287897326377,26.06781796454515,1.2400054931640625,-0.6105869961567407,1.239999771118164,-0.7023813727788166,3.1823809150151448,0.2688091991696666,2.2111903430666615,-3.4931111000000072,99.54535839006239,48.778958716342515,0.9711905719484922,6,-1.93499755859375,-1.5149993896484375,2.872499465942383,2.950000762939453,-1.7699966430664062,3,-0.01924046383628364,1.666654108072978,77.94999694824219,1.0645100953918547,78.44999694824219,4.5184515399830465,77.86000061035156,-0.01924046383628364
7909,2023-06-16,78.86000061035156,79.52999877929688,78.5,79.25,13982400.0,-0.0017721441727650555,1.1684254485295298,-0.5416649006061119,58.24792626859177,47.54833781129331,-1.2063535219373165,-1.052378935333337,1.8922941338982895,2.746569270519416,25.34899916755526,1.029998779296875,-0.48784153373175343,1.067500305175784,-0.9276194344736268,3.062620044825195,0.06994043535107153,2.0650601750004967,-3.1429249161777477,75.36772543167768,20.232403909373375,0.9975598698247083,6,-1.5349998474121094,-1.375,2.2750015258789062,3.0900001525878906,-1.6699981689453125,4,-0.0081156401812712,2.3513413200816546,79.0,1.666654108072978,77.94999694824219,1.0645100953918547,78.44999694824219,-0.0081156401812712
7910,2023-06-20,77.70999908447266,79.18000030517578,77.70999908447266,78.63999938964844,5410000.0,-0.01458282420718049,-2.1612919103833566,2.3846198990570837,56.20502208887557,49.427460590993164,-0.06472671019258769,0.008261226275919853,2.92255445436831,3.8345784771015303,25.233603079651033,1.470001220703125,-0.24060311907338416,-0.025501251220703125,-1.9575529192387933,1.906550416797387,-0.9915270852297482,0.940524582788342,-1.6878895434889927,30.798418421961077,-28.924599060421098,0.9660258340090441,6,-0.3849983215332031,-0.22499847412109375,3.350004196166992,4.240001678466797,-1.1999969482421875,1,0.016085446078067944,1.1684254485295298,78.86000061035156,2.3513413200816546,79.0,1.666654108072978,77.94999694824219,0.016085446078067944
7911,2023-06-21,77.61000061035156,78.44999694824219,77.0,77.66999816894531,5342300.0,-0.001286816050691142,-1.2656223922943042,0.06451348269440593,53.157389869947956,51.36974494824972,0.28643622648030487,0.030264896310654876,2.9240042647922166,3.878558955604973,25.130105091266614,1.4499969482421875,-0.249365252401077,-0.0749996185302706,-1.961980653657605,1.8119814165970638,-1.0184901360939307,0.8684908990333895,-1.3072599303028483,24.11070769453458,-37.913560290833374,0.9434905175636646,6,0.034999847412109375,-0.125,3.3225021362304688,4.340000152587891,-0.75,2,0.030021927750686128,-2.1612919103833566,77.70999908447266,1.1684254485295298,78.86000061035156,2.3513413200816546,79.0,0.030021927750686128
7912,2023-06-22,78.11000061035156,78.19000244140625,77.30999755859375,77.75,3408800.0,0.0064424687033608485,2.3846063558202997,-6.000254323499491,59.152225571414604,52.29283053450257,0.11697507184641154,-0.5341373076542482,2.3311679813772628,3.3231233337347987,24.865219696898645,0.8800048828125,-0.20957911803094476,0.44850044250487997,-1.4029209276522039,2.299921812661964,-0.47721024257366196,1.374211127583422,-1.549079282362996,43.873563079743796,-23.423178039513523,0.9257106850785404,6,0.05999755859375,-0.625,2.5375022888183594,3.8400001525878906,-1.970001220703125,3,0.03239020304093532,-1.2656223922943042,77.61000061035156,-2.1612919103833566,77.70999908447266,1.1684254485295298,78.86000061035156,0.03239020304093532
7913,2023-06-23,77.47000122070312,78.36000061035156,77.26000213623047,78.33000183105469,4815500.0,-0.008193565288023064,1.3913057900585475,-2.3888865341414824,47.751614916370684,52.41541878939425,0.6830061035053916,-0.019580797553800267,2.881230477204852,3.9094703373810376,24.535262824484665,1.0999984741210938,0.03019475688532225,-0.11249885559081463,-1.845508192931618,1.6205104817499887,-0.9790035242612163,0.754005813079587,-0.671553696609891,18.577132311255323,-45.880415311967525,0.8665046686704052,6,0.6999969482421875,0.0149993896484375,2.910001754760742,4.479999542236328,-1.7900009155273438,4,0.0024525937577430934,2.3846063558202997,78.11000061035156,-1.2656223922943042,77.61000061035156,-2.1612919103833566,77.70999908447266,0.0024525937577430934
7914,2023-06-26,76.55999755859375,77.19999694824219,74.95999908447266,77.19999694824219,6106200.0,-0.01174652959558986,6.0,0.7441848086442753,44.24601462603106,52.16273834932876,1.5069205779219743,0.8480557804992372,3.6530847533698534,4.75056461587495,23.719980578951592,2.5100021362304688,0.31547509329384127,-0.9680023193359375,-2.759639382929336,0.8236347442574612,-1.8638208511326297,-0.07218378753924526,2.970001220703125,37.91464481743696,-22.822059744320335,0.8958185317966971,6,0.6850013732910156,0.845001220703125,3.765005111694336,5.390003204345703,-0.8799972534179688,0,0.008751382180061773,1.3913057900585475,77.47000122070312,2.3846063558202997,78.11000061035156,-1.2656223922943042,77.61000061035156,0.008751382180061773
7915,2023-06-27,76.01000213623047,76.88999938964844,75.80000305175781,76.6500015258789,5111200.0,-0.007183848483568123,-1.05660160073703,1.0,48.95721757190773,52.109842185409484,1.9745405496232422,1.3839479453343557,4.064395584335145,5.226794886459231,23.25211831867404,1.089996337890625,0.2385538932058182,-1.4639980316162138,-3.3725095301535646,0.444513466921137,-2.4182537808848963,-0.5097422823475313,3.4285966491699185,30.086065743997587,-34.905555761411414,0.9542557492686768,6,1.2349967956542969,1.3949966430664062,4.299999237060547,5.939998626708984,-0.48000335693359375,1,0.015524276700596529,6.0,76.55999755859375,1.3913057900585475,77.47000122070312,2.3846063558202997,78.11000061035156,0.015524276700596529
7916,2023-06-28,76.18000030517578,76.22000122070312,75.25,75.91999816894531,4486900.0,0.0022365236701431535,4.705822955233928,-0.4062537252938512,50.545843435761064,52.70189537079146,1.618928494944143,1.2671007592051922,3.7345190399729518,5.0249454863151755,22.414749014919167,0.970001220703125,0.235624234541433,-1.2864997863769503,-3.215014627680347,0.6420150549264463,-2.2507572070286415,-0.3222423657252591,3.16902648620605,35.88237274063436,-32.27104091827923,0.9642574206516964,6,1.0649986267089844,1.2249984741210938,4.130001068115234,5.770000457763672,2.5,2,0.004331869647318243,-1.05660160073703,76.01000213623047,6.0,76.55999755859375,1.3913057900585475,77.47000122070312,0.004331869647318243
7917,2023-06-29,76.01000213623047,76.4800033569336,75.48999786376953,75.87999725341797,5295800.0,-0.0022315327942281638,-1.1758274925383145,0.5000146717920126,32.95291538875115,50.13512997085017,1.659290845454791,1.4375575964073164,3.7345313568082616,5.112122690740364,21.58389707607388,0.9900054931640625,0.24502861809985177,-1.4099979400634766,-3.4344275066183627,0.6144316264914096,-2.4222127233409196,-0.3977831567860335,3.251244101013185,30.882428839098385,-32.08722609595469,1.0122147832774444,6,1.2349967956542969,1.2499961853027344,4.319999694824219,5.939998626708984,4.659996032714844,3,0.01118271872427612,4.705822955233928,76.18000030517578,-1.05660160073703,76.01000213623047,6.0,76.55999755859375,0.01118271872427612
7918,2023-06-30,77.06999969482422,77.23999786376953,76.16000366210938,76.48999786376953,6017200.0,0.013945500970963698,1.347818154677989,4.461384976525822,43.260565104549244,48.46986761928989,0.3316038052513761,0.46935677268449183,2.502721897319134,3.944928280559921,20.940053397176012,1.2299957275390625,0.19023925521310048,-0.39300041198730185,-2.3444325121074883,1.5584316881328846,-1.368716462047388,0.5827156380727843,2.1052215993640147,92.54393596659126,31.60874028438245,0.9757160500600907,6,0.0,0.17499923706054688,3.2600021362304688,4.880001068115234,3.0100021362304688,4,-0.012066956128951922,-1.1758274925383145,76.01000213623047,4.705822955233928,76.18000030517578,-1.05660160073703,76.01000213623047,-0.012066956128951922
7919,2023-07-03,76.72000122070312,76.83999633789062,75.83999633789062,76.26000213623047,3437300.0,-0.004541306286583446,1.8571864543482763,0.7930993659730078,42.76649181000847,46.97669758830466,0.38679581275155783,0.7665068644612916,2.6546010152241593,4.189556172553949,20.716012711428085,1.2300033569335938,0.21832932350714884,-0.6844989776611357,-2.6521151451941023,1.283117189871831,-1.668307061427626,0.29930910610535477,2.370915629290792,73.8694873731468,14.958835541707742,0.9838080837664839,7,-0.015003204345703125,0.5249977111816406,3.6100006103515625,5.229999542236328,3.4499969482421875,0,-0.013555798996086277,1.347818154677989,77.06999969482422,-1.1758274925383145,76.01000213623047,4.705822955233928,76.18000030517578,-0.013555798996086277
7920,2023-07-05,77.23999786376953,77.5999984741211,76.0999984741211,76.56999969482422,5308300.0,0.006777849775712497,1.1582743289972006,1.4565206574560894,42.25351699911398,45.765156158211994,-0.23119425374976288,0.2199844778008071,1.8778354272985354,3.5722105539902884,20.287835390590832,1.5,0.01728365644261487,-0.14050216674804972,-2.1036193726684473,1.822615039172348,-1.1220607697082556,0.8410564362121562,1.7683006309139557,84.68081514452031,29.509044624131462,0.9815586029602014,7,-0.5799980163574219,0.005001068115234375,2.6950035095214844,4.575004577636719,2.7600021362304688,2,-0.02019675817890576,1.8571864543482763,76.72000122070312,1.347818154677989,77.06999969482422,-1.1758274925383145,76.01000213623047,-0.02019675817890576
7921,2023-07-06,76.23999786376953,77.04000091552734,76.0199966430664,76.91000366210938,5020300.0,-0.012946660119847908,1.193556855377901,-1.000011387187137,39.71118437542175,43.60504046976835,0.619143507435453,1.2892346295591892,2.5999615344592826,4.470293712326409,19.260407363608984,1.220001220703125,-0.2452312761356552,-1.1425022125244197,-3.1006305450367933,0.8156261199879538,-2.1215663787806136,-0.1634380462682259,2.687334642709743,35.545013414713516,-15.8139941602562,0.9790641662561884,7,0.4200019836425781,1.0050010681152344,3.6950035095214844,5.575004577636719,3.7600021362304688,3,-0.00931268499956317,1.1582743289972006,77.23999786376953,1.8571864543482763,76.72000122070312,1.347818154677989,77.06999969482422,-0.00931268499956317
7922,2023-07-07,74.41999816894531,75.94000244140625,74.33000183105469,75.66000366210938,6549400.0,-0.023871979876970983,-1.267609417478858,1.8507384506769606,24.779688303482303,41.05260417944742,2.0793353763633036,3.139456063509215,4.150993735354547,6.158077141374179,18.09307742809819,1.9099960327148438,-0.4634677797520794,-2.8795017242431697,-5.1807554537326865,-0.578247994753653,-4.030128588987921,-1.7288748594984185,4.427987669093824,2.752184412221043,-40.755464592685925,1.1506268647447553,7,1.5450019836425781,2.5100021362304688,5.390003204345703,7.2700042724609375,5.430000305175781,4,0.05724270681328947,1.193556855377901,76.23999786376953,1.1582743289972006,77.23999786376953,1.8571864543482763,76.72000122070312,0.05724270681328947
7923,2023-07-10,75.69000244140625,75.87999725341797,74.44999694824219,74.5,5554900.0,0.017065362855530175,-1.2170400510988622,-0.9596751368978035,34.4759998923963,39.96704698682133,0.5926039250944228,1.7455088074292462,2.680874107343328,4.749285268272303,18.64340133178097,1.4599990844726562,-0.6170231493641722,-1.4739974975585994,-3.8210931230598106,0.8730981279426118,-2.647545310309212,-0.3004496848079867,2.9772640363535032,41.590275428424775,2.02543787377914,1.173547812750609,7,0.2749977111816406,1.2399978637695312,4.04749870300293,6.0,3.9499969482421875,0,0.06579463029340249,-1.267609417478858,74.41999816894531,1.193556855377901,76.23999786376953,1.1582743289972006,77.23999786376953,0.06579463029340249
7924,2023-07-11,76.12000274658203,76.25,75.36000061035156,75.48999786376953,3530200.0,0.005681071360892798,1.0,0.5294147817612966,41.62277147487844,39.15210853159585,0.10462970011181483,1.2205702847130766,2.057754180363503,4.210489294325043,19.106726042868804,0.8899993896484375,-0.8925655074601337,-0.9439971923828097,-3.2900157087971706,1.4020213240315513,-2.117006450589983,0.22901206582436373,2.3737731453095137,54.740145355280504,13.485345655006036,1.173009258207178,7,-0.15500259399414062,0.80999755859375,2.882497787475586,5.5,1.8799972534179688,1,0.052023107482749964,-1.2170400510988622,75.69000244140625,-1.267609417478858,74.41999816894531,1.193556855377901,76.23999786376953,0.052023107482749964
7925,2023-07-12,76.37999725341797,77.18000030517578,76.33000183105469,76.36000061035156,5185100.0,0.003415587197250991,-20.251502145922746,0.03174045727572176,43.62691654221117,38.38333887675698,-0.10880347538528667,0.8896240584262216,1.6468784445258393,3.852165718814092,19.068675816352382,1.05999755859375,-0.9876055785115909,-0.6100025177001953,-2.9436369447199695,1.7236319093195789,-1.7768197312100824,0.5568146958096918,1.9472276760401002,71.92970245345398,27.3287249631222,1.1668172135098884,7,-0.4149971008300781,0.5500030517578125,2.4475040435791016,5.205005645751953,0.12000274658203125,2,0.04962033322615422,1.0,76.12000274658203,-1.2170400510988622,75.69000244140625,-1.267609417478858,74.41999816894531,0.04962033322615422
7926,2023-07-13,76.70999908447266,77.29000091552734,76.30000305175781,76.69999694824219,3341700.0,0.004320526877734654,-1.4444695621049854,0.5001907668828691,42.616016437019994,39.45701677100907,-0.39752250449333815,0.44541904473103955,1.1921871776686856,3.451261032859918,19.150086470448326,0.9899978637695312,-0.9665946277314674,-0.19300079345703125,-2.424979607926062,2.0389780210119994,-1.3089902006915537,0.9229886137774912,1.4573369210492757,80.40533748482498,34.23710674868685,1.1159894072345162,7,-0.7449989318847656,0.220001220703125,1.792501449584961,4.875003814697266,-0.8300018310546875,3,0.04288881442827819,-20.251502145922746,76.37999725341797,1.0,76.12000274658203,-1.2170400510988622,75.69000244140625,0.04288881442827819
7927,2023-07-14,77.19000244140625,77.63999938964844,76.45999908447266,76.61000061035156,6071700.0,0.006257376647925916,-1.6818039950062422,57.987795575896264,48.497859347244166,40.03893835353073,-0.773926946988226,-0.09954420941738817,0.6220942647642573,2.880551159739369,19.134814994026577,1.1800003051757812,-0.9505634664973144,0.3250022888183537,-1.857246807282749,2.5072513849194564,-0.7661222592321906,1.416126836868898,0.8238401971369882,85.89352339041425,34.738365353917125,1.0911245480505503,7,-1.2050018310546875,-0.26000213623046875,1.1625003814697266,4.395000457763672,-1.25,4,0.036403646453137206,-1.4444695621049854,76.70999908447266,-20.251502145922746,76.37999725341797,1.0,76.12000274658203,0.036403646453137206
7928,2023-07-17,77.4800033569336,77.76000213623047,76.45999908447266,76.66999816894531,4954600.0,0.0037569750790911183,-1.1138203313505233,1.3965562600299912,55.28739613706618,41.43014994542603,-1.1171308952440313,-0.5367790969146995,0.2754318967320444,2.502525300435721,19.567069806765144,1.3000030517578125,-0.9539984249266809,0.6910030364990263,-1.2731487376221935,2.655154810620246,-0.2910728505615765,1.673078923559629,0.386485649310103,88.3333916133934,34.03678896586089,0.9820758870606089,7,-1.4350013732910156,-0.5500030517578125,0.24499893188476562,3.7649993896484375,-1.1300048828125,0,0.030588474632215146,-1.6818039950062422,77.19000244140625,-1.4444695621049854,76.70999908447266,-20.251502145922746,76.37999725341797,0.030588474632215146
7929,2023-07-18,78.22000122070312,78.86000061035156,77.4000015258789,77.54000091552734,5244900.0,0.009550823847548351,-2.0416676600783603,0.8395011726586857,62.4297026593056,43.67194835211399,-1.8125909330778711,-1.3989051016093867,-0.4838155396586643,1.6961144375508042,20.217545410434912,1.4599990844726562,-0.7634851187176821,1.4630008697509709,-0.3759478760370456,3.3019496155389874,0.5435264968569697,2.382475242644972,-3.8899993896484375,75.0,16.912198751611427,0.9194743728940077,7,-1.625,-1.2900009155273438,-0.779998779296875,3.0250015258789062,-1.1800003051757812,1,0.018153901135065098,-1.1138203313505233,77.4800033569336,-1.6818039950062422,77.19000244140625,-1.4444695621049854,76.70999908447266,0.018153901135065098
7930,2023-07-19,78.95999908447266,79.5999984741211,78.0999984741211,78.0999984741211,5351600.0,0.009460468578638581,-2.4883696172885506,1.2647062123439061,64.69345290901173,46.447755966957324,-2.5512386457092333,-2.1507232321348795,-1.274513771879441,0.9086608364146684,20.57872336614168,1.5,-0.7078344264619005,2.140498733520502,0.0921309026767716,4.188866564364233,1.116314818098644,3.1646826489423603,-4.5393972778320375,80.60605219900263,18.895238040268055,1.024183915421864,7,-1.9949989318847656,-1.9949989318847656,-1.8224983215332031,2.285003662109375,-2.6299972534179688,2,-0.012158043257392115,-2.0416676600783603,78.22000122070312,-1.1138203313505233,77.4800033569336,-1.6818039950062422,77.19000244140625,-0.012158043257392115
7931,2023-07-20,79.94000244140625,80.77999877929688,79.54000091552734,79.55999755859375,6046000.0,0.012411390175995018,-4.904777475022707,0.4418658292081404,69.13340598718231,51.37594682070177,-3.2980243307059567,-3.1064899217887785,-2.2574789978677643,-0.08356317044912487,20.794778333007766,1.8199996948242188,-0.588600848083658,3.004001998901373,0.5428812285654772,5.465122769237269,1.773441613733425,4.234562384069321,-5.3122247680664145,80.55563895300682,14.327868879302216,1.230560385167947,7,-2.3250045776367188,-2.3850021362304688,-2.802501678466797,1.3050003051757812,-3.0800018310546875,3,-0.043032303431910335,-2.4883696172885506,78.95999908447266,-2.0416676600783603,78.22000122070312,-1.1138203313505233,77.4800033569336,-0.043032303431910335
7932,2023-07-21,80.63999938964844,81.12999725341797,80.0,80.41000366210938,14982100.0,0.008756528982536205,-1.1523694650720067,0.6052441374879537,68.01211465190778,55.10218179398082,-3.378179402349616,-3.802166388206018,-2.9591350366635822,-0.7955067629551138,21.092879595834784,1.1899948120117188,-0.4759406477935073,3.5774990081787053,0.6469849349172279,6.508013081440183,2.1122419715479595,5.042756044809451,-5.643088449951179,89.50753627639656,25.509411035363968,1.465257036630739,7,-2.395000457763672,-2.9099998474121094,-3.4924983978271484,0.6050033569335938,-3.5999984741210938,4,-0.059027804715503285,-4.904777475022707,79.94000244140625,-2.4883696172885506,78.95999908447266,-2.0416676600783603,78.22000122070312,-0.059027804715503285
7933,2023-07-24,77.66000366210938,80.18000030517578,76.25,79.81999969482422,11333500.0,-0.03695431237716007,1.729169481333132,-9.391461553771645,53.748018120734315,56.44943142129814,-0.09985219533314194,-0.8508287386126483,0.006783827019205546,2.1608406891345737,21.290505299572665,4.3899993896484375,-0.31762457546648193,0.5880031585693359,-2.349297201483253,3.525303518621925,-0.8806470214569657,2.0566533385956376,-2.172445817314454,28.893533928155453,-32.45737683064678,1.4686501800262948,7,1.0299949645996094,0.06999588012695312,-0.5125026702880859,3.5849990844726562,0.5499954223632812,0,-0.022147838521701213,-1.1523694650720067,80.63999938964844,-4.904777475022707,79.94000244140625,-2.4883696172885506,78.95999908447266,-0.022147838521701213
7934,2023-07-25,77.2300033569336,78.1500015258789,76.86000061035156,77.0199966430664,5298400.0,-0.005536959630425331,-3.8679391950250475,-0.09722550906875298,49.95986140849075,57.15309196199587,0.5634084576753082,-0.38795001644862737,0.39840013739572555,2.579461364881851,20.254864987736678,1.2900009155273438,0.17001324119712535,0.12450256347656818,-2.803478820275373,3.0524839472285095,-1.3394881283993954,1.5884932553525317,-1.2910503594488318,20.08204730539952,-36.73491917754408,1.4639906918759693,7,1.4599952697753906,0.4999961853027344,0.0449981689453125,4.0149993896484375,0.43000030517578125,1,-0.011394598531161315,1.729169481333132,77.66000366210938,-1.1523694650720067,80.63999938964844,-4.904777475022707,79.94000244140625,-0.011394598531161315
7935,2023-07-26,77.19000244140625,77.37999725341797,76.61000061035156,76.7699966430664,4049700.0,-0.0005179452775946336,-1.0810780159392945,1.9999636707113275,54.13405027964492,58.4328735000653,0.8162267585417169,-0.26879501769069236,0.41584690799746227,2.607255402572619,19.210005372994583,0.7699966430664062,0.5062544608725972,0.025501632690435372,-2.856731031010611,2.9077342963914816,-1.4156146991600878,1.4666179645409585,-0.94000244140625,19.262355952103636,-38.582874830188516,1.4411163318505202,7,1.4999961853027344,0.5399971008300781,0.2149982452392578,4.055000305175781,-0.7099990844726562,2,-0.0019432766049304329,-3.8679391950250475,77.2300033569336,1.729169481333132,77.66000366210938,-1.1523694650720067,80.63999938964844,-0.0019432766049304329
7936,2023-07-27,76.51000213623047,78.27999877929688,76.4000015258789,77.33000183105469,6258600.0,-0.008809434948417794,-2.6153761508271285,-1.9523532724201196,60.09663901164312,59.721626796109625,1.6370246937473496,0.4608224229070004,1.058156453764326,3.2478184177561076,17.642471938622354,1.8799972534179688,0.7169772617748009,-0.6709987640380888,-3.53320959767845,2.1912120696022725,-2.1021041808582623,0.7601066527820848,4.6199951171875,5.327915626353319,-57.0289008186743,1.4311054168201776,7,2.1799964904785156,1.2199974060058594,0.8949985504150391,4.7350006103515625,0.1399993896484375,3,-0.0023526375656777176,-1.0810780159392945,77.19000244140625,-3.8679391950250475,77.2300033569336,1.729169481333132,77.66000366210938,-0.0023526375656777176
7937,2023-07-28,76.86000061035156,77.31999969482422,76.33999633789062,76.41999816894531,5026500.0,0.0045745453450374285,-2.2666446264177815,-0.5365885428781436,56.203600623944176,59.82342729465163,1.3804631306092432,0.1873756069644088,0.6756913278321122,2.8593788019709905,16.242282089018406,0.9800033569335938,0.9103668444767266,-0.3635002136230412,-3.1773333279440976,2.4503329006980152,-1.7704167707835694,1.043416343537487,4.175396728515622,15.521642824001724,-47.418777139762064,1.4069165571605282,7,1.8299980163574219,0.8699989318847656,0.7049999237060547,4.385002136230469,-1.6999969482421875,4,0.0,-2.6153761508271285,76.51000213623047,-1.0810780159392945,77.19000244140625,-3.8679391950250475,77.2300033569336,0.0
7938,2023-07-31,76.13999938964844,76.88999938964844,75.8499984741211,76.66999816894531,6059500.0,-0.009367697306603362,1.1443290860468776,-1.2045359966708282,50.10286345808029,58.45377849451548,2.112552895155474,0.8792086553858951,1.3383935151339443,3.549614609650078,15.544299296046688,1.0400009155273438,1.0856284139564565,-1.03700141906738,-3.891952336171201,1.817949498036441,-2.4644768776192905,0.3904740394845305,4.70758190917968,11.934192555846847,-49.893643405760244,1.4274754585519114,7,2.3499984741210938,1.5900001525878906,1.6875,5.105003356933594,-1.9000015258789062,0,0.01182035110445856,-2.2666446264177815,76.86000061035156,-2.6153761508271285,76.51000213623047,-1.0810780159392945,77.19000244140625,0.01182035110445856
7939,2023-08-01,75.68000030517578,76.37999725341797,75.0999984741211,76.08999633789062,4025300.0,-0.006041490519570369,1.5858616995861623,0.7735792019347038,46.471788924147496,56.4291491628639,2.429891661971709,1.3252445497526253,1.7539096581787277,3.978148625645801,14.782258085288507,1.279998779296875,1.1516186826013808,-1.445000457763669,-4.37197551922695,1.4819746036996122,-2.9084879884953097,0.018487072967971585,4.867726024169912,18.239049540676906,-40.5631457951167,1.4634875307316397,8,2.43499755859375,2.049999237060547,2.1474990844726562,5.56500244140625,-1.7399978637695312,1,0.03343021629353582,1.1443290860468776,76.13999938964844,-2.2666446264177815,76.86000061035156,-2.6153761508271285,76.51000213623047,0.03343021629353582
7940,2023-08-02,75.68000030517578,76.31999969482422,75.3499984741211,76.0,5325400.0,0.0,1.0208378036859547,0.7804946128510021,44.62982704577639,53.70652928048546,2.1408253825591714,1.2673592679515764,1.687877325033753,3.9663230534821423,14.630539911965416,0.970001220703125,1.1214440314976457,-1.3670005798339844,-4.363392855120367,1.629391695452398,-2.8651967174771755,0.13119555780920678,4.43190779575194,18.239049540676906,-36.26775493526013,1.4981961376431934,8,2.43499755859375,2.049999237060547,1.644998550415039,5.4850006103515625,0.31999969482421875,2,0.026162834949118974,1.5858616995861623,75.68000030517578,1.1443290860468776,76.13999938964844,-2.2666446264177815,76.86000061035156,0.026162834949118974
7941,2023-08-03,75.52999877929688,75.81999969482422,75.16999816894531,75.72000122070312,5747700.0,-0.001982049752563886,2.333346375053797,0.5937581956464726,41.03669197166411,50.70926009379173,1.7874516592070933,1.435016182599469,1.7761566273834006,4.094724719572639,14.458979117601173,0.6500015258789062,0.9432959199501738,-1.4815021514892521,-4.5344413133145025,1.5714370103359983,-3.0079717324018844,0.04496742942338017,4.180956551486318,19.36937246546154,-29.879737317116987,1.5264695809126285,8,2.1100006103515625,2.200000762939453,1.7950000762939453,5.635002136230469,1.5100021362304688,3,0.012577844472269728,1.0208378036859547,75.68000030517578,1.5858616995861623,75.68000030517578,1.1443290860468776,76.13999938964844,0.012577844472269728
7942,2023-08-04,78.68000030517578,80.13999938964844,77.25,77.37999725341797,9061800.0,0.041705303545461314,-2.7051332211745374,-6.842033408287826,54.95048445415814,50.842867464172144,-1.866048832211149,-1.4540213505199233,-1.3989468612646192,0.9410614474687975,13.383547365902846,4.6100006103515625,0.7354585113723573,1.4554992675781193,-1.4257541488236711,4.33675268397991,0.014872559377224093,2.8961259757790145,-3.5800018310546875,71.03176945911538,25.62251190929743,1.440626708200898,8,-1.0600013732910156,-0.9500007629394531,-1.355001449584961,2.4850006103515625,-1.8799972534179688,4,-0.025800696128916223,2.333346375053797,75.52999877929688,1.0208378036859547,75.68000030517578,1.5858616995861623,75.68000030517578,-0.025800696128916223
7943,2023-08-07,80.66999816894531,80.97000122070312,77.94000244140625,78.33000183105469,6831500.0,0.025292296086056654,1.0612219477257157,1.7999929574985034,59.16229559834561,51.8653601519338,-3.7818830328224777,-3.2167241170287184,-3.4065921491260127,-1.0452149677567206,12.376226135279216,3.029998779296875,0.41257643629263896,3.196497344970709,0.02725544314567685,6.365739246795741,1.6118763940581857,4.781118295883232,-5.5,94.8892178639525,51.024403398982656,1.584620950912517,8,-2.634998321533203,-2.9399986267089844,-3.417499542236328,0.49500274658203125,-3.3600006103515625,0,-0.06830289614357599,-2.7051332211745374,78.68000030517578,2.333346375053797,75.52999877929688,1.0208378036859547,75.68000030517578,-0.06830289614357599
7944,2023-08-08,80.08000183105469,80.91999816894531,78.77999877929688,80.69000244140625,5546500.0,-0.007313702135644196,3.000028521312551,-0.2606844294899383,54.23601849292261,51.876689953409105,-3.067701364534898,-2.4399402236239496,-2.796329757246866,-0.4529742204817211,11.648947485933961,2.1399993896484375,0.018010994065392083,2.408501052856451,-0.8965909809062396,5.713593086619142,0.7559550359751057,4.061047069737796,-4.678003540039057,84.65519101099947,43.560903405445856,1.6525460168813468,8,-2.045001983642578,-2.3500022888183594,-2.9225025177001953,1.0849990844726562,-2.720001220703125,1,-0.07292712080109398,1.0612219477257157,80.66999816894531,-2.7051332211745374,78.68000030517578,2.333346375053797,75.52999877929688,-0.07292712080109398
7945,2023-08-09,80.16999816894531,81.43000030517578,80.02999877929688,80.56999969482422,4551300.0,0.0011238303675429329,-3.117649698751248,0.6557395502413887,50.93266819955993,50.85847097428875,-3.006720219396783,-2.3520306805127404,-2.846543030642863,-0.5433734200027942,11.752263328548128,1.4000015258789062,-0.0031629756001194664,2.308997344970706,-1.1167122912440846,5.7347069811854965,0.5961425268633036,4.021852163078108,-4.545279760742176,79.8721772163932,41.961412880000154,1.7128548181073984,8,-1.904998779296875,-2.289997100830078,-3.1949996948242188,0.9950027465820312,-4.5,2,-0.07770981501596586,3.000028521312551,80.08000183105469,1.0612219477257157,80.66999816894531,-2.7051332211745374,78.68000030517578,-0.07770981501596586
7946,2023-08-10,80.0,81.08999633789062,79.94999694824219,80.37999725341797,3776200.0,-0.0021204711591369385,-3.749964237463244,0.9499895096225371,47.28813537404761,49.86786372430024,-2.558676238268731,-2.0268329463143004,-2.6134163072225647,-0.3342141613047289,11.931224463832638,1.1399993896484375,0.06881367669426197,1.9744991302490291,-1.5334727864558033,5.482471046953862,0.2205131718966129,3.7284850886014453,-4.026964677978498,65.78946888101613,32.98409970107871,1.753985958352414,8,-1.7350006103515625,-2.1199989318847656,-3.0475006103515625,1.1650009155273438,-4.379997253417969,3,-0.050000000000000044,-3.117649698751248,80.16999816894531,3.000028521312551,80.08000183105469,1.0612219477257157,80.66999816894531,-0.050000000000000044
7947,2023-08-11,80.0,80.12999725341797,79.45999908447266,80.0,3383600.0,0.0,4.153940958976466,-0.0,63.265297295801055,51.330356372935874,-2.3092711764378038,-1.9030936659750353,-2.5686513302546814,-0.3289848945513256,12.285661163972911,0.6699981689453125,0.09358073691394964,1.8339992523193303,-1.7571786215227831,5.425177126161444,0.03841031539828066,3.62958818924038,-3.6995467789892444,59.02575414097119,24.66286759341253,1.7955889369210538,8,-1.7350006103515625,-2.1199989318847656,-3.0475006103515625,1.1650009155273438,-4.230003356933594,4,-0.03699998855590825,-3.749964237463244,80.0,-3.117649698751248,80.16999816894531,3.000028521312551,80.08000183105469,-0.03699998855590825
7948,2023-08-14,79.8499984741211,80.41999816894531,79.5199966430664,80.05999755859375,3682000.0,-0.001875019073486306,-1.068962493313339,-100.0,65.33956192589655,53.42677559535244,-1.7630681220279314,-1.6510863540753178,-2.351171110769201,-0.16946378220701774,12.809857302100927,0.9000015258789062,0.10629582758420497,1.565497970581049,-2.0862662766443805,5.2172622178064785,-0.26038415303166573,3.3913800941937637,-3.241772428060443,40.37732372510012,4.034178626858157,1.8258821236127167,8,-1.5499992370605469,-1.9099998474121094,-3.402498245239258,1.0000038146972656,-4.029998779296875,0,-0.03819656206194877,4.153940958976466,80.0,-3.749964237463244,80.0,-3.117649698751248,80.16999816894531,-0.03819656206194877
7949,2023-08-15,79.63999938964844,80.20999908447266,78.95999908447266,79.62999725341797,3798600.0,-0.002629919705517736,1.173910159022908,-0.047629427792915534,64.06429019407236,55.58616038960754,-1.0418297328085941,-1.4010843168741616,-2.1289019931984967,0.07016673605893686,13.789482770083364,1.25,0.1580443292541105,1.28449897766113,-2.4168652769433976,4.9858632322656575,-0.5661831496411338,3.1351811049633938,-2.7424668880408802,27.530363121934343,-10.520087633435878,1.850682127302265,8,-1.3400001525878906,-1.375,-3.1924991607666016,1.06500244140625,-4.370002746582031,1,-0.02925667816312838,-1.068962493313339,79.8499984741211,4.153940958976466,80.0,-3.749964237463244,80.0,-0.02925667816312838
7950,2023-08-16,78.0,80.55000305175781,77.91000366210938,79.12000274658203,7264600.0,-0.020592659495444532,-3.0615518243120317,-111.976353928299,57.70423640889492,57.43810977152208,1.0749080872577395,0.1721320489951097,-0.4899561375853807,1.7153930028460138,14.05180480223835,2.6399993896484375,0.31185226197185045,-0.3075004577636662,-4.000747335534598,3.3857464200072656,-2.154123896649125,1.5391229811217926,-0.8305194301783558,2.8300800368515002,-37.73364887455719,1.846623438885464,8,1.3400001525878906,0.2649993896484375,-1.552499771118164,1.375,-2.9899978637695312,2,-0.008205120380108122,1.173910159022908,79.63999938964844,-1.068962493313339,79.8499984741211,4.153940958976466,80.0,-0.008205120380108122
7951,2023-08-17,76.5,78.11000061035156,76.5,77.98999786376953,5741200.0,-0.019230769230769273,-1.1610777431296948,1.3303519730792024,48.3364100076294,56.70321261079667,3.0474439630784076,1.476924457602479,1.0405402535418347,3.192151287143645,13.52524455818751,1.6100006103515625,0.5299668989179764,-1.635500335693365,-5.329041176109641,2.0580405047229107,-3.482270755901496,0.2112700845147657,4.930000305175781,0.0,-41.92488600439981,1.8467704202081372,8,2.4650001525878906,1.7649993896484375,-0.05249977111816406,2.595001220703125,-1.6699981689453125,3,-0.010849697137969794,-3.0615518243120317,78.0,1.173910159022908,79.63999938964844,-1.068962493313339,79.8499984741211,-0.010849697137969794
7952,2023-08-18,75.87999725341797,76.70999908447266,75.69999694824219,76.55000305175781,6483800.0,-0.008104611066431788,1.0404127588412544,0.44966896572912024,48.787302744092734,55.55043562699079,3.607907476307389,1.815096341275563,1.6883320678084743,3.791777251036706,12.920310812647672,1.0100021362304688,0.7772712160804502,-2.01750297546387,-5.6443779922534105,1.6093720413256705,-3.8309404838586403,-0.20406546706909978,5.451403045654303,3.711341827906245,-40.27189253527276,1.813437508394769,8,2.6850013732910156,2.3850021362304688,0.5675029754638672,2.710002899169922,-0.34999847412109375,4,-0.0034263905673009853,-1.1610777431296948,76.5,-3.0615518243120317,78.0,1.173910159022908,79.63999938964844,-0.0034263905673009853
7953,2023-08-21,75.94000244140625,76.26000213623047,75.54000091552734,75.66999816894531,5359200.0,0.0007907905925177428,-1.71699199631485,-0.4029879638802537,51.259700309685414,55.2197336066311,3.13619777190992,1.707152617523846,1.5825941962972934,3.6893430114993464,13.063252290632821,0.720001220703125,1.1033347005077445,-1.871497726440424,-5.602168023176034,1.8591725702951862,-3.736832874808229,-0.006162578072618885,5.166141723632819,7.984058988443224,-37.634031552767,1.8653351483678056,8,2.5449981689453125,2.3249969482421875,0.5174980163574219,2.5,-0.3899993896484375,0,-0.0022386857107492553,1.0404127588412544,75.87999725341797,-1.1610777431296948,76.5,-3.0615518243120317,78.0,-0.0022386857107492553
7954,2023-08-22,76.3499984741211,76.75,75.36000061035156,75.69000244140625,4536500.0,0.005398946793966575,-1.1060601681935092,2.4443910709239898,53.12208031558544,55.46300161952283,2.3931209816892363,1.294202963219135,1.1397133394706316,3.2337618033346587,13.101177774095882,1.3899993896484375,1.0382840609015034,-1.417501449584961,-5.197480768073717,2.3624778689037953,-3.307491108829339,0.4724882096594172,4.422177095947276,19.07509437512495,-28.766733039504107,1.8899896592443786,8,1.875,1.9150009155273438,0.13750267028808594,1.8350028991699219,-0.9300003051757812,1,-0.006941699933059153,-1.71699199631485,75.94000244140625,1.0404127588412544,75.87999725341797,-1.1610777431296948,76.5,-0.006941699933059153
7955,2023-08-23,77.04000091552734,78.9800033569336,76.95999908447266,78.30000305175781,7422800.0,0.009037360251423321,-1.8450648227247572,-1.909105621510398,56.699212892665145,56.50867689936922,1.3549214145654531,0.6243998972423128,0.4325478771242217,2.49916904686026,13.084740885526388,2.6300048828125,0.7462895015107165,-0.7199989318847599,-4.505394239640836,3.065396375871316,-2.612696585762791,1.172698721993271,3.299200657763677,46.408812997780736,-4.826614822475889,1.8926976538780376,8,0.9150009155273438,1.2249984741210938,-0.2775001525878906,0.5750007629394531,-2.0999984741210938,2,-0.022975133066284736,-1.1060601681935092,76.3499984741211,-1.71699199631485,75.94000244140625,1.0404127588412544,75.87999725341797,-0.022975133066284736
7956,2023-08-24,76.33000183105469,78.13999938964844,76.29000091552734,77.25,4793900.0,-0.009215979699314314,-2.6999969482421875,0.7301560390188373,36.6930916348775,53.55620960371105,1.6646389296283672,1.391568841618124,1.0977595695614184,3.1357263822627317,13.521685844322123,1.8499984741210938,0.5376213195966528,-1.4209980010986385,-5.219739172488161,2.3777431702908842,-3.320368586793407,0.47837258459612997,3.6108636652011796,26.795593501109632,-21.02958785110312,1.8993705856947631,8,1.625,1.93499755859375,0.6349983215332031,0.7599983215332031,-2.2300033569335938,3,-0.017293327173577788,-1.8450648227247572,77.04000091552734,-1.1060601681935092,76.3499984741211,-1.71699199631485,75.94000244140625,-0.017293327173577788
7957,2023-08-25,76.86000061035156,77.19000244140625,76.06999969482422,76.61000061035156,3773300.0,0.006943518493160106,1.4615345920386331,-0.2717396712719553,24.151966873706016,48.97981015346765,0.7178836935913893,0.908130379068993,0.5443275718974121,2.5303110992455657,13.90200951398845,1.1200027465820312,0.3664636641162673,-0.8909992218017635,-4.689740393191286,2.9077419495877592,-2.790369807496532,1.008371363893005,2.7143956950319534,41.43643264956869,-0.4174760146004317,1.8993705856947631,8,1.095001220703125,1.404998779296875,0.7249984741210938,0.6949996948242188,-3.5900039672851562,4,-0.026411641467297575,-2.6999969482421875,76.33000183105469,-1.8450648227247572,77.04000091552734,-1.1060601681935092,76.3499984741211,-0.026411641467297575
7958,2023-08-28,77.04000091552734,77.48999786376953,76.62999725341797,77.29000091552734,2783500.0,0.0023419243266509238,1.6461805718578337,-1.0,28.160910090423684,44.99054569750669,0.10880984454354348,0.8421927237646543,0.3086526098907427,2.2930584687064197,14.071414533754773,0.8600006103515625,0.2439961676753768,-0.7559989929199276,-4.495243518661226,2.983245532821371,-2.625621255790577,1.1136232699507218,2.197243734253618,46.408812997780736,9.557170468075384,1.8696222628706465,8,0.9150009155273438,1.2249984741210938,0.9474983215332031,0.6899986267089844,-2.3000030517578125,0,-0.01960023518024301,1.4615345920386331,76.86000061035156,-2.6999969482421875,76.33000183105469,-1.8450648227247572,77.04000091552734,-0.01960023518024301
7959,2023-08-29,78.20999908447266,78.25,77.05000305175781,77.25,4156300.0,0.015186891939788394,1.307684407438653,-3.839996337890625,37.81095235519572,42.78018080265122,-1.4364207692205042,-0.13549269657578122,-0.9000593364806946,1.0476005017038972,13.970431991534177,1.2099990844726562,-0.05874427269699822,0.28749923706054403,-3.31916585080549,3.894164324926578,-1.51583330687248,2.090831780993568,0.7170660421539594,73.53940537989617,40.38924203077987,1.8033325439330183,8,-1.0399971008300781,0.05500030517578125,0.0,-0.4799995422363281,-3.5100021362304688,1,-0.03401094570838503,1.6461805718578337,77.04000091552734,1.4615345920386331,76.86000061035156,-2.6999969482421875,76.33000183105469,-0.03401094570838503
7960,2023-08-30,77.66000366210938,78.5,77.52999877929688,78.22000122070312,3297900.0,-0.007032290356751458,-1.365835504279866,-0.583331346509946,36.10453178884876,41.42108322278671,-1.0501613833605035,0.6012728791482971,-0.3588932221749701,1.522642628837417,13.910981280402796,0.970001220703125,-0.40967745335110806,-0.36149635314941975,-3.8144047047566403,3.091411998457801,-2.08795052895303,1.3649578226541905,0.9816963032152302,65.4322538107722,34.90665286009426,1.726454175803608,8,-0.4900016784667969,0.6049957275390625,0.5499954223632812,0.06999588012695312,-2.9200057983398438,2,-0.02884374694224967,1.307684407438653,78.20999908447266,1.6461805718578337,77.04000091552734,1.4615345920386331,76.86000061035156,-0.02884374694224967
7961,2023-08-31,76.4800033569336,77.41000366210938,76.23999786376953,77.27999877929688,9200000.0,-0.015194440503889739,1.2075473056133355,1.4285694822888284,31.666681236693265,39.51879194418677,0.141594247520203,1.956399998142814,0.8016077700147264,2.632361826652442,13.455989409074634,1.4200057983398438,-0.7956188187234119,-1.5889968872070312,-4.921634360370874,1.7436405859568112,-3.2553156237889596,0.07732184937489706,2.0199966430664062,16.872576568656694,-9.632876365768627,1.6663187365819232,8,0.6899986267089844,1.7849960327148438,1.7299957275390625,1.2499961853027344,-1.4200057983398438,3,-0.020135994350577224,-1.365835504279866,77.66000366210938,1.307684407438653,78.20999908447266,1.6461805718578337,77.04000091552734,-0.020135994350577224
7962,2023-09-01,76.6500015258789,77.41000366210938,76.47000122070312,77.22000122070312,2993000.0,0.0022227793081013303,-1.0215099633296965,0.712503695509122,33.367990787620386,37.53082421951288,0.10315557036605583,1.7144209245353608,0.5975646875165666,2.393315563663748,12.889541064122797,0.94000244140625,-1.0217395055459377,-1.3174987792968693,-4.6951322093292305,2.060134650735492,-3.006315494313043,0.37131793571930416,1.8499984741210938,18.14173781239134,-6.336005095843689,1.6888167150161781,9,0.5200004577636719,1.6149978637695312,1.55999755859375,1.0799980163574219,-0.6800003051757812,4,-0.03326814091317232,1.2075473056133355,76.4800033569336,-1.365835504279866,77.66000366210938,1.307684407438653,78.20999908447266,-0.03326814091317232
7963,2023-09-05,75.16000366210938,77.0,75.12999725341797,76.94999694824219,6045600.0,-0.019438980223196345,-1.0216179211824286,3.140340779804848,29.44954937550922,34.900543003948854,1.6437309044548698,2.9201775557498593,2.056134049836345,3.8109675512715597,12.117477863310953,1.8700027465820312,-1.0682108700769817,-2.531996917724612,-5.880224312546744,0.8162304770975197,-4.206110615135671,-0.8578832203135534,3.088796386718755,0.8903971583358424,-22.2427917777168,1.6741136974110649,9,1.8949966430664062,3.1049957275390625,3.0499954223632812,2.569995880126953,1.7999954223632812,1,-0.025146446606624906,-1.0215099633296965,76.6500015258789,1.2075473056133355,76.4800033569336,-1.365835504279866,77.66000366210938,-0.025146446606624906
7964,2023-09-06,74.23999786376953,75.13999938964844,73.25,75.12000274658203,5753800.0,-0.012240630036100542,3.1087025027781,0.49162468352811806,31.532406564276897,32.104231189683496,2.4953724243702595,3.56290390458571,2.962709437611295,4.634819791982707,11.625427810849072,1.910003662109375,-1.0997663825569504,-3.1600025177001925,-6.647090496736723,0.3270854613363383,-4.903546507218451,-1.4164585281819342,3.696921905517584,18.857102167038693,-6.561562793856989,1.743543989518262,9,1.6350021362304688,3.1000022888183594,3.8700008392333984,3.490001678466797,2.5200042724609375,2,0.006734913986898183,-1.0216179211824286,75.16000366210938,-1.0215099633296965,76.6500015258789,1.2075473056133355,76.4800033569336,0.006734913986898183
7965,2023-09-07,73.94000244140625,74.76000213623047,73.70999908447266,74.62000274658203,6586100.0,-0.004040886732159854,1.187508443999396,0.7727233319461784,35.746109261817494,31.999010926010158,2.580786345852914,3.554472324196979,3.2632422794504805,4.840252104617662,10.881307990892402,1.0500030517578125,-1.1786694538599534,-3.1484981536865178,-6.706055650760476,0.4090593433874403,-4.927276902223497,-1.3697194051495387,3.4344869555664133,16.58658254777537,-11.549708045827256,1.778778748536981,9,1.93499755859375,3.3999977111816406,3.9824962615966797,3.789997100830078,3.7099990844726562,3,0.010278529642167689,3.1087025027781,74.23999786376953,-1.0216179211824286,75.16000366210938,-1.0215099633296965,76.6500015258789,0.010278529642167689
7966,2023-09-08,76.0,76.5999984741211,75.05000305175781,76.12000274658203,6695200.0,0.027860393434882447,1.8703773038422684,0.1764745481268723,50.57582944114267,34.934995655725345,0.5241781887552435,1.2431781756740463,1.2222501848116565,2.6866509383967667,9.755361174255578,2.6599960327148438,-1.2683354387796157,-0.8885005950927791,-4.1979775023820025,2.4209763121964443,-2.543239048737391,0.7662378585518326,0.8795506693359414,66.10571103693651,33.438978948047364,1.6547384536446121,9,-0.125,1.3400001525878906,1.9224987030029297,1.7299995422363281,3.1999969482421875,4,-0.016578975476716717,1.187508443999396,73.94000244140625,3.1087025027781,74.23999786376953,-1.0216179211824286,75.16000366210938,-0.016578975476716717
7967,2023-09-11,77.04000091552734,77.16999816894531,76.0,76.05000305175781,8053800.0,0.013684222572728277,-1.1467778174411525,-8.249793375294043,54.824560522922006,37.89762348155849,-0.5449073756068827,-0.031567011076617746,0.21921187379490448,1.5557485908462922,8.81245102740028,1.1699981689453125,-1.4431369419256868,0.2995002746582003,-2.6715343394215267,3.2705348887379273,-1.1860170323816561,1.7850175816980567,-3.7900009155273438,96.6837419862126,58.379315643983894,1.4855173070398606,9,-1.1650009155273438,0.2999992370605469,0.6449985504150391,0.6899986267089844,3.44000244140625,0,-0.025700977847918582,1.8703773038422684,76.0,1.187508443999396,73.94000244140625,3.1087025027781,74.23999786376953,-0.025700977847918582
7968,2023-09-12,76.80000305175781,77.2300033569336,76.27999877929688,76.98999786376953,4181200.0,-0.00311523703163874,1.8358100183331625,-0.1919143656414485,52.00358439253854,39.474582596818806,-0.38278755838814504,-0.03350055077514469,0.4599735171045154,1.697257409116304,7.6623620795793626,0.9500045776367188,-1.3333287900558162,0.21200218200684162,-2.3753318199450035,2.7993361839586868,-1.081664818969088,1.5056691829827713,-3.471603088378913,89.19598134442087,46.457375348925396,1.293667000975923,9,-0.9250030517578125,0.5399971008300781,0.8749961853027344,0.9299964904785156,2.8699951171875,1,-0.010807315079080504,-1.1467778174411525,77.04000091552734,1.8703773038422684,76.0,1.187508443999396,73.94000244140625,-0.010807315079080504
7969,2023-09-13,77.30999755859375,77.52999877929688,76.91999816894531,77.0,4407700.0,0.006640553210554456,-1.5957405363288097,-1.6316106493193592,51.221706460417174,41.154268671437514,-1.155372770375493,-0.7662912282350476,-0.03203205879106008,1.0814785942206129,6.863337463575614,0.7299957275390625,-1.1541958898725113,0.8384967803955021,-1.3491744498580402,3.0261680106490445,-0.25533883473127617,1.9323323955222804,-3.825533459472666,94.24080528065988,49.819775103280335,1.0938356151267739,9,-1.9199981689453125,0.030002593994140625,0.5725021362304688,0.4200019836425781,1.1300048828125,2,-0.004527208448762754,1.8358100183331625,76.80000305175781,-1.1467778174411525,77.04000091552734,1.8703773038422684,76.0,-0.004527208448762754
7970,2023-09-14,77.36000061035156,77.7300033569336,76.73999786376953,76.79000091552734,4424400.0,0.000646786357998641,-1.9552147029686058,1.8387231738531207,54.956690820333726,43.74204751406423,-1.399588174519323,-0.9135373646614369,-0.07985785774221199,0.8948898607781075,6.78392071883301,0.9900054931640625,-1.0300873302000753,0.9204998016357422,-1.1904088490705362,3.0314084523420206,-0.13495452371739702,1.9759541269888814,-3.632804430419938,86.19392893846097,37.909902513700345,1.0554543253531368,9,-1.8699989318847656,-0.020000457763671875,0.5224990844726562,0.3699989318847656,0.44000244140625,3,-0.007755926439855898,-1.5957405363288097,77.30999755859375,1.8358100183331625,76.80000305175781,-1.1467778174411525,77.04000091552734,-0.007755926439855898
7971,2023-09-15,75.66999816894531,77.41000366210938,75.41999816894531,77.20999908447266,11145100.0,-0.021845946588321397,1.0515414049811036,-2.7017574386636505,44.84846883504637,45.01765618600045,0.18263820335063485,0.749523640684771,1.6249666717829143,2.4350170084523484,7.017128120751975,1.9900054931640625,-1.1084704076719873,-0.7280025482177734,-2.8663600996166423,1.4103550031810954,-1.7971813239172008,0.3411762274816539,-1.6225774148535237,10.822486516479126,-36.74443611921978,1.0691787756994338,9,-0.17999649047851562,1.5,2.4025020599365234,2.210002899169922,1.8899993896484375,4,0.026166293178875533,-1.9552147029686058,77.36000061035156,-1.5957405363288097,77.30999755859375,1.8358100183331625,76.80000305175781,0.026166293178875533
7972,2023-09-18,75.62000274658203,76.1500015258789,75.13999938964844,75.86000061035156,3337800.0,-0.000660703364253501,1.4634207612649912,0.1558426760333117,43.78283584083803,46.61024357103699,0.07952643043788044,0.8211426315923376,1.7481818369995352,2.3510483973856964,6.881691774439504,1.0100021362304688,-1.138891383462692,-0.764998245239255,-2.9197137707450054,1.3897172802664954,-1.8423560079921373,0.31235951751362734,-1.277975384262902,18.532919755977577,-27.975079772359503,1.0773577627528779,9,-0.13000106811523438,1.279998779296875,2.4524974822998047,2.259998321533203,2.529998779296875,0,0.047341894626180325,1.0515414049811036,75.66999816894531,-1.9552147029686058,77.36000061035156,-1.5957405363288097,77.30999755859375,0.047341894626180325
7973,2023-09-19,75.7699966430664,76.12999725341797,75.26000213623047,75.38999938964844,4002700.0,0.0019835214366104026,-1.7187697442927818,-1.5833359824522364,38.26919493583226,47.358775612320926,0.02811628637660135,0.6933054211785361,1.633717960503347,2.096141846108452,6.653401799527931,0.8699951171875,-1.0105465135842167,-0.6065040588378849,-2.7699348999767466,1.5569267823009767,-1.6882194794073229,0.475211361731553,-1.156931201178125,24.32418101962725,-17.98938419191735,1.0817154205694326,9,-0.04999542236328125,1.1300048828125,2.3025035858154297,2.110004425048828,2.6200027465820312,1,0.062161896826455676,1.4634207612649912,75.62000274658203,1.0515414049811036,75.66999816894531,-1.9552147029686058,77.36000061035156,0.062161896826455676
7974,2023-09-20,75.81999969482422,76.38999938964844,75.7300033569336,75.9800033569336,4826300.0,0.0006599320835840583,-2.882371420877839,-0.42106531210472425,40.70703777942696,47.909989892055314,0.2523425576511329,0.6340693982779158,1.6066962046975704,1.943485486291877,6.673012634944812,0.6599960327148438,-0.9141228960331773,-0.5300010681152401,-2.7077354213682696,1.6477332851377895,-1.618868244741762,0.5588661085112818,-0.9575792197323096,26.254797821354614,-12.591839887166117,1.0888671766265179,9,0.5700035095214844,1.0800018310546875,2.299999237060547,2.0600013732910156,2.6800003051757812,2,0.05077813887651472,-1.7187697442927818,75.7699966430664,1.4634207612649912,75.62000274658203,1.0515414049811036,75.66999816894531,0.05077813887651472
7975,2023-09-21,75.2699966430664,76.13999938964844,75.22000122070312,75.87999725341797,5271600.0,-0.007254062964542007,-1.5915753277455404,3.81241655540721,43.47352671031969,47.12084514418608,1.1296389722507456,1.1011243523727785,2.165381611033979,2.407990875052519,6.57874178476347,0.9199981689453125,-0.6339495318743928,-0.9915039062500028,-3.194882449377914,1.2118746368779085,-2.0931931778139585,0.11018536531395284,-0.17816953742716635,5.726740473357666,-34.41649818535227,1.101689271563954,9,1.1650047302246094,1.6300048828125,3.012502670288086,2.610004425048828,1.350006103515625,3,0.042115131389896865,-2.882371420877839,75.81999969482422,-1.7187697442927818,75.7699966430664,1.4634207612649912,75.62000274658203,0.042115131389896865
7976,2023-09-22,75.01000213623047,75.61000061035156,74.3499984741211,74.76000213623047,4351800.0,-0.0034541586080950593,-1.3551280588671497,-0.4098356555019136,41.23930578921971,45.61137239599694,1.3795036126579987,1.3250956841257846,2.4205777519145784,2.59272193646558,7.0478827501837245,1.2600021362304688,-0.3174122562871986,-1.1854984283447294,-3.458224668053745,1.0872278113642864,-2.3218615481992373,-0.04913530849022152,2.720001220703125,32.35310617195301,-10.13640744794958,1.1363631198545046,9,1.029998779296875,1.1049995422363281,3.7924976348876953,2.8699989318847656,2.7599945068359375,4,0.037195051807360935,-1.5915753277455404,75.2699966430664,-2.882371420877839,75.81999969482422,-1.7187697442927818,75.7699966430664,0.037195051807360935
7977,2023-09-25,74.83000183105469,74.93000030517578,74.52999877929688,74.75,3885700.0,-0.0023996840427876753,1.85716621253406,0.32000732421875,47.95029607782184,45.161007027695085,1.355604347158362,1.4179129675031135,2.5781148296028817,2.7112957513910487,7.671280939905135,0.48000335693359375,-0.03417412293107702,-1.2639987945556612,-3.592408389168611,1.0644108000572885,-2.428203591862129,-0.09979399724919347,2.832401428222653,23.529565760489476,-23.221372290944217,1.1642047973064718,9,1.2099990844726562,1.2849998474121094,3.7849979400634766,3.049999237060547,3.7099990844726562,0,0.03648263611836633,-1.3551280588671497,75.01000213623047,-1.5915753277455404,75.2699966430664,-2.882371420877839,75.81999969482422,0.03648263611836633
7978,2023-09-26,75.52999877929688,76.2699966430664,75.31999969482422,75.41000366210938,5643900.0,0.009354495938976193,-5.333248563145313,1.4999046347510967,58.23757589221771,45.94054807567292,0.5101609863018837,0.6313603172893636,1.853976509847115,1.9691267120880127,7.81722500561384,1.4399948120117188,-0.04269592076008166,-0.48850173950195597,-2.7854681417908154,1.8084646627869034,-1.6369849406463857,0.6599814616424737,2.0661563842773347,57.84312625520314,7.251352556076029,1.1484832011444306,9,0.5100021362304688,0.5850028991699219,2.885000228881836,2.3500022888183594,4.660003662109375,1,0.034688240287648275,1.85716621253406,74.83000183105469,-1.3551280588671497,75.01000213623047,-1.5915753277455404,75.2699966430664,0.034688240287648275
7979,2023-09-27,75.55000305175781,76.05999755859375,75.13999938964844,75.66999816894531,4443100.0,0.00026485201620873866,1.0444542402766945,-1.0,60.662272936725444,46.57450164416089,0.23942501801803928,0.42357500541683635,1.7857095817368105,1.9214879862215923,7.592311081308684,0.9199981689453125,-0.19633392678032635,-0.3354976654052706,-2.393821182070937,1.7228258512603958,-1.3646594237381038,0.6936640929275626,1.9812289780273318,62.500298023508094,7.292855039233139,1.0291617583328327,9,0.3299980163574219,0.5649986267089844,2.8249969482421875,2.329998016357422,5.680000305175781,2,0.0375909493470834,-5.333248563145313,75.52999877929688,1.85716621253406,74.83000183105469,-1.3551280588671497,75.01000213623047,0.0375909493470834
7980,2023-09-28,75.41999816894531,76.05000305175781,75.20999908447266,75.79000091552734,3482900.0,-0.0017207793191409415,-1.126589857745758,3.0834816887080367,44.83983687743,46.57354253775907,0.07297480812106016,0.3975420538089338,1.8410900766480296,2.003182246619062,7.220610379423019,0.8400039672851562,-0.3074110125185001,-0.3535022735595703,-2.242041406093648,1.5350368589745074,-1.2977718398266092,0.5907672927074685,2.0476091897265576,55.729203919605176,1.821818349748817,0.9442695662670385,9,-0.049999237060546875,0.6950035095214844,2.825000762939453,2.460002899169922,6.1699981689453125,3,0.040837999281772674,1.0444542402766945,75.55000305175781,-5.333248563145313,75.52999877929688,1.85716621253406,74.83000183105469,0.040837999281772674
7981,2023-09-29,74.94000244140625,75.75,74.58000183105469,75.51000213623047,4179900.0,-0.006364303091917933,1.2285776566757494,1.5405282800998,29.248985635299135,44.958670292699196,0.49006674400952477,0.797117890106307,2.207751959875452,2.4501076920146545,7.793826752806826,1.1699981689453125,-0.47227561685190267,-0.7564979553222599,-2.649323616409447,1.136327705764927,-1.7029107858658534,0.18991487522133355,2.465252739574609,23.563457786157453,-23.903049610298698,0.9464128305435949,9,0.4299964904785156,0.93499755859375,3.1699981689453125,2.9399986267089844,6.1999969482421875,4,0.02241793768941136,-1.126589857745758,75.41999816894531,1.0444542402766945,75.55000305175781,-5.333248563145313,75.52999877929688,0.02241793768941136
7982,2023-10-02,74.0999984741211,75.04000091552734,73.16000366210938,75.0,4578700.0,-0.011209019748056881,2.8367159461584572,1.5789508907657508,26.1483527370809,43.61191004839348,1.2200889543468634,1.5139055406536812,2.8997580186136673,3.2484678505964837,8.68301450173459,1.8799972534179688,-0.7307965460949646,-1.4690017700195312,-3.4335708738627915,0.495567333823729,-2.4512863219411685,-0.48671721809789403,3.244151572722572,30.224981785086097,-11.468847465879296,0.9822845519216309,10,0.6750030517578125,1.7300033569335938,4.010002136230469,3.7800025939941406,6.510002136230469,0,0.04952764162643053,1.2285776566757494,74.94000244140625,-1.126589857745758,75.41999816894531,1.0444542402766945,75.55000305175781,0.04952764162643053
7983,2023-10-03,73.2699966430664,73.87000274658203,72.87000274658203,73.20999908447266,6075300.0,-0.011201104563376751,-1.7027383701748597,-0.06666384096977918,16.220747093368175,40.89121108327585,1.8530390982904237,2.313676170508046,3.665134718197123,4.042594048221076,9.138697436124849,1.2299957275390625,-0.762758869344978,-2.204503250122073,-4.4179696387709555,0.008963138526809189,-3.311236444446507,-1.097770055797639,3.9067875483878822,12.539014012757132,-21.578194891767662,1.1067331943244383,10,1.3000030517578125,2.4150047302246094,4.840003967285156,4.610004425048828,4.6300048828125,1,0.07192581566686407,2.8367159461584572,74.0999984741211,1.2285776566757494,74.94000244140625,-1.126589857745758,75.41999816894531,0.07192581566686407
7984,2023-10-04,74.73999786376953,74.81999969482422,73.25,73.30000305175781,4707600.0,0.020062799072643855,-1.038959430470991,24.00089013224822,32.297282389608355,39.64940615875236,0.23884598634600707,0.9307756753465242,2.1601197943354578,2.535480403684474,8.435777506750563,1.5699996948242188,-0.7472643001163277,-0.7595020294189396,-2.9250362105368595,1.4060321516989802,-1.8422691199778995,0.3232650611400203,2.1783794409924155,58.80487225563748,29.983079457696814,1.0827670905589593,10,-0.1699981689453125,0.9450035095214844,3.3700027465820312,3.140003204345703,0.2400054931640625,2,0.07291951743925096,-1.7027383701748597,73.2699966430664,2.8367159461584572,74.0999984741211,1.2285776566757494,74.94000244140625,0.07291951743925096
7985,2023-10-05,74.69999694824219,75.02999877929688,74.1500015258789,74.66999816894531,4781900.0,-0.0005352009187938878,1.5507076514816454,0.02083256067774699,41.56520677649457,39.685617379560675,0.21175815364009054,1.0863294821329248,2.1652098322196593,2.5462220886809916,7.639486682474514,0.8799972534179688,-0.6840468861993401,-0.8375026702880888,-2.912598099920885,1.2375927593447074,-1.8750503851044868,0.2000450445283093,1.975477883028958,63.5415259333434,31.102757477243337,1.037547714816399,10,-0.12999725341796875,0.9850044250488281,3.0175037384033203,3.180004119873047,1.220001220703125,3,0.08741642135830197,-1.038959430470991,74.73999786376953,-1.7027383701748597,73.2699966430664,2.8367159461584572,74.0999984741211,0.08741642135830197
7986,2023-10-06,74.73999786376953,75.01000213623047,73.91000366210938,74.45999908447266,4635200.0,0.0005354875122023373,1.6828991440267957,9.333672431332655,42.334459576210136,39.061635546048265,0.14463978400935673,0.9982744282305589,2.1119648626974197,2.473544413894601,7.994351372902514,1.0999984741210938,-0.6650073725428172,-0.7345016479492159,-2.826910087835799,1.357906791937367,-1.7807058678925074,0.3117025719940756,1.7071486424202647,86.17496290775105,49.83007367500609,1.0462042199432946,10,-0.1699981689453125,0.5600051879882812,2.9775028228759766,3.140003204345703,0.19000244140625,4,0.0916510392013492,1.5507076514816454,74.69999694824219,-1.038959430470991,74.73999786376953,-1.7027383701748597,73.2699966430664,0.0916510392013492
7987,2023-10-09,75.05999755859375,75.33999633789062,74.23999786376953,74.77999877929688,3394000.0,0.004281505271213515,1.61905540417802,1.0,43.99325103241905,37.47893278384842,-0.15567495959500377,0.5505596318166965,1.7708832513935846,2.123354991453013,8.594285545636835,1.0999984741210938,-0.6393448764342935,-0.31550178527831463,-2.2794569078152875,1.6484533372586583,-1.297479346546794,0.6664757759901647,1.1725203220195795,88.6639876199625,48.700123543307285,0.9819775612684832,10,-0.5949974060058594,0.2400054931640625,2.657503128051758,2.8200035095214844,-0.339996337890625,0,0.08100189220374654,1.6828991440267957,74.73999786376953,1.5507076514816454,74.69999694824219,-1.038959430470991,74.73999786376953,0.08100189220374654
7988,2023-10-10,75.97000122070312,76.45999908447266,74.77999877929688,75.05999755859375,5040100.0,0.012123683609222224,-1.285712802840001,3.250027247956403,51.107837977639264,36.417328899505506,-1.1138318985133822,-0.44777140596838194,0.8731486739600882,1.180322867785776,8.974659771042154,1.6800003051757812,-0.5434183282145995,0.6360019683837947,-1.2340442005739476,2.506048137341537,-0.2990211160950764,1.571025052862666,-3.0999984741210938,84.73526468777705,41.2594696278556,0.9350230844788697,10,-1.3050003051757812,-0.6699981689453125,1.7474994659423828,1.9099998474121094,-0.9300003051757812,1,0.061076731803236584,1.61905540417802,75.05999755859375,1.6828991440267957,74.73999786376953,1.5507076514816454,74.69999694824219,0.061076731803236584
7989,2023-10-11,76.95999908447266,77.01000213623047,76.01000213623047,76.25,4434100.0,0.013031431457970477,1.46911998794375,0.7802156343271068,61.71983958181221,38.29288475554797,-2.104051855633827,-1.5445232190014622,-0.07799386732256153,0.1722982851444641,9.504182137459734,1.0400009155273438,-0.4843490685879317,1.6434997558593807,-0.1538243605822771,3.4408238723010385,0.7448376976385447,2.5421618140802167,-4.018196411132806,98.38699753644268,48.06512620418349,0.89866205822083,10,-2.0199966430664062,-1.6599960327148438,0.7000007629394531,0.9200019836425781,-2.44000244140625,2,0.012214169082492843,-1.285712802840001,75.97000122070312,1.61905540417802,75.05999755859375,1.6828991440267957,74.73999786376953,0.012214169082492843
7990,2023-10-12,76.76000213623047,77.11000061035156,76.29000091552734,76.87999725341797,4037900.0,-0.002598712975849571,1.827576227934019,-0.16900742523721,62.23774656784391,41.95830263694184,-1.8930615962930801,-1.4669949939503084,0.15933553397292144,0.3427035657703641,9.968401519228028,0.8199996948242188,-0.5803342006128531,1.4735027313232365,-0.1956653161917643,3.1426707788382373,0.6389187075657361,2.308086755080737,-3.655471484374999,89.06253725293851,34.96129333653856,0.8345840237574973,10,-1.7700004577636719,-1.4599990844726562,-0.15250205993652344,0.5799980163574219,-1.3100051879882812,3,-0.023189144473156786,1.46911998794375,76.95999908447266,-1.285712802840001,75.97000122070312,1.61905540417802,75.05999755859375,-0.023189144473156786
7991,2023-10-13,77.6500015258789,77.86000061035156,76.97000122070312,77.19000244140625,5651800.0,0.011594572236578449,1.0227321987463478,-3.8334816887080367,67.93891055078153,46.60169794957525,-2.635357413053086,-2.3199993778687826,-0.67738408029021,-0.5683402329284633,10.27146907722437,1.0999984741210938,-0.6783614176953421,2.2645019531250057,0.2922134255692299,4.2367904806807815,1.2783576893471178,3.2506462169028936,-4.305142676513668,94.19892471985179,34.73392168561092,0.9861442637778849,10,-2.2849998474121094,-2.2849998474121094,-1.042501449584961,-0.3100013732910156,-1.6500015258789062,4,-0.022279501905187016,1.827576227934019,76.76000213623047,1.46911998794375,76.95999908447266,-1.285712802840001,75.97000122070312,-0.022279501905187016
7992,2023-10-16,79.19999694824219,79.44000244140625,77.62999725341797,77.73999786376953,6958200.0,0.01996130575537336,-1.1547676895200294,3.1739173701756425,71.06771148122259,52.69580510378129,-3.783739918332671,-3.7819410317698043,-2.256539632141653,-2.1299418630061098,10.752859268031779,1.8100051879882812,-0.5887653017210681,3.6354976654052678,1.0265369836280485,6.244458347182487,2.331017324516651,4.9399780062938845,-5.4939267579980395,94.84967157610724,33.72628268325636,1.3044803408886125,10,-2.8549957275390625,-3.044994354248047,-2.592496871948242,-1.8599967956542969,-4.5099945068359375,0,-0.05391410110605033,1.0227321987463478,77.6500015258789,1.827576227934019,76.76000213623047,1.46911998794375,76.95999908447266,-0.05391410110605033
7993,2023-10-17,80.4800033569336,81.06999969482422,78.61000061035156,79.19000244140625,10602200.0,0.01616169770218434,-1.0081587658465343,0.8835628249679931,74.72415210106604,57.4099017383877,-4.395707830228787,-4.9445003237091925,-3.6155869968399656,-3.4217337124930367,11.52512891535982,2.4599990844726562,-0.3197415540301307,4.680003738403315,1.2666413519580573,8.093366124848572,2.973322545180679,6.38668493162595,-6.20053994157324,88.33998769646453,26.259284153808082,1.7066811932226316,10,-2.990001678466797,-3.5100021362304688,-3.8725032806396484,-3.140003204345703,-4.780006408691406,1,-0.07157060009906457,-1.1547676895200294,79.19999694824219,1.0227321987463478,77.6500015258789,1.827576227934019,76.76000213623047,-0.07157060009906457
7994,2023-10-18,79.66999816894531,80.70999908447266,79.52999877929688,80.47000122070312,6781900.0,-0.01006467636930708,-1.1851820455219768,-0.6201569643311273,69.95303449056463,60.56410481772882,-3.143401470499626,-4.038320898604496,-2.876644493811625,-2.605989721500407,12.519022598678358,1.1800003051757812,0.06072433252873566,3.6774986267089815,-0.14976692389035406,7.504764177308317,1.7638658514093066,5.591131402008656,-4.57567040004929,70.71125766929917,7.503801385824538,1.9136327752996682,10,-2.1799964904785156,-2.6999969482421875,-3.062498092651367,-2.329998016357422,-4.290000915527344,2,-0.058114690094504096,-1.0081587658465343,80.4800033569336,-1.1547676895200294,79.19999694824219,1.0227321987463478,77.6500015258789,-0.058114690094504096
7995,2023-10-19,78.44000244140625,79.87000274658203,78.2300033569336,79.06999969482422,5563400.0,-0.015438631301720074,-2.1238219800181652,0.7874935627229205,65.35086486479251,63.121483183126855,-1.4830536768644862,-2.6969326299097247,-1.7363705625132013,-1.368407608524862,12.901508041324592,1.6399993896484375,0.5982012598960864,2.2890026092529325,-1.672486497779019,6.250491716284884,0.30825805573695675,4.269747162768908,-2.6285940413988413,35.853701653346235,-31.031346379810174,1.980744553515973,10,-0.785003662109375,-1.470001220703125,-2.075002670288086,-1.1000022888183594,-3.5200042724609375,3,-0.04997457516995929,-1.1851820455219768,79.66999816894531,-1.0081587658465343,80.4800033569336,-1.1547676895200294,79.19999694824219,-0.04997457516995929
7996,2023-10-20,77.80000305175781,79.08999633789062,77.73999786376953,78.73999786376953,5183700.0,-0.008159094463650818,-1.547154465693084,1.492061762034514,66.51787082759142,65.62421871592379,-0.40604516187531203,-1.9364806378499964,-1.1898992994487259,-0.7123314348667691,12.686055542469546,1.3499984741210938,0.961042710303289,1.5095031738281222,-2.4792114683674953,5.49821781602374,-0.48485414726968656,3.503860494925931,-1.357563696372381,4.942025514096627,-63.829911891582896,1.9943573210978085,10,0.12499618530273438,-0.8300018310546875,-1.3850021362304688,-0.4600028991699219,-3.2900009155273438,4,-0.030205732793509577,-2.1238219800181652,78.44000244140625,-1.1851820455219768,79.66999816894531,-1.0081587658465343,80.4800033569336,-0.030205732793509577
7997,2023-10-23,77.55999755859375,77.97000122070312,77.16999816894531,77.69999694824219,4049700.0,-0.0030849033900988143,1.3529226971838888,0.14893634290259483,70.21676523990149,67.74743285617515,0.25242395109542315,-1.5615242675173988,-1.0481391650312446,-0.4672215337070327,12.318712607351799,0.8000030517578125,1.248505121792462,1.132997894287115,-2.8320517129628655,5.098047501537096,-0.8495269093378681,3.1155226979120982,-0.5622509624756589,9.999980437457575,-63.16340039971379,1.982524803624988,10,0.9800033569335938,-0.589996337890625,-1.2299976348876953,-0.21999740600585938,-2.3299942016601562,0,-0.020113429702150687,-1.547154465693084,77.80000305175781,-2.1238219800181652,78.44000244140625,-1.1851820455219768,79.66999816894531,-0.020113429702150687
7998,2023-10-24,78.1500015258789,78.54000091552734,77.27999877929688,77.58999633789062,5424800.0,0.007607065315331285,-1.1355962887531115,-4.000054495912806,67.52312339061515,68.39224216826436,0.004663409971428223,-2.050300055623893,-1.7267224625303186,-1.0369823555834614,13.022752032812171,1.2600021362304688,1.5723015308487618,1.5920017242431612,-2.421097654185729,5.605101102672052,-0.4145479649712769,3.5985514134575993,2.9199981689453125,27.683703488184143,-45.342185948816415,2.006549689214442,10,0.529998779296875,-1.1800003051757812,-1.9549999237060547,-0.8100013732910156,-1.5500030517578125,1,-0.04427381979419287,1.3529226971838888,77.55999755859375,-1.547154465693084,77.80000305175781,-2.1238219800181652,78.44000244140625,-0.04427381979419287
7999,2023-10-25,78.38999938964844,78.5999984741211,77.43000030517578,77.91000366210938,5148000.0,0.003070989879508268,1.6000135634600388,0.8571272870941813,68.58005786964118,69.09694342401961,-0.01246815847606797,-2.178306265940776,-2.047567240354539,-1.281960800390607,13.663993124422891,1.1699981689453125,1.900341450542669,1.689999771118167,-2.373586343664172,5.753585885900506,-0.34179328627300265,3.7217928285093365,2.604200286865236,45.1851537885531,-27.84081306610286,2.0317930573911718,10,0.6300010681152344,-1.4199981689453125,-2.079998016357422,-1.0499992370605469,-0.7399978637695312,2,-0.034315632891323555,-1.1355962887531115,78.1500015258789,1.3529226971838888,77.55999755859375,-1.547154465693084,77.80000305175781,-0.034315632891323555
8000,2023-10-26,78.5,78.94999694824219,77.63999938964844,78.51000213623047,4630900.0,0.0014032480062258212,1.9438419929191706,-0.020837969291413676,68.79999633789342,69.19261962258759,0.16797004840761076,-2.1562835765845705,-2.185933265363417,-1.3936385213931715,14.409557995636801,1.30999755859375,2.138731275186217,1.6460002899169979,-2.4466826451084813,5.738683224942477,-0.40034117759574883,3.6923417574297446,2.4199156585693373,69.27099476273355,-2.0053060367663136,2.04634146751274,10,0.6199989318847656,-1.529998779296875,-1.8549976348876953,-1.1599998474121094,-0.160003662109375,3,-0.03974525791824246,1.6000135634600388,78.38999938964844,-1.1355962887531115,78.1500015258789,1.3529226971838888,77.55999755859375,-0.03974525791824246
8001,2023-10-27,76.62000274658203,78.5,76.33000183105469,78.38999938964844,6037800.0,-0.023949009597681092,1.1809050235207967,176.96186117467582,56.74742425552388,67.60147659750996,2.1081964296218842,-0.1517520114679911,-0.3083751106957493,0.4980026369777022,14.452119473563549,2.1699981689453125,2.1783102774281673,-0.3179969787597656,-4.313072990545351,3.6770790330258194,-2.315534984652558,1.6795410271330269,4.227114574401853,11.068757862367795,-55.611861996452554,1.997538005892795,10,2.079998016357422,0.34999847412109375,0.04749870300292969,0.7199974060058594,2.399993896484375,4,-0.02218747737792992,1.9438419929191706,78.5,1.6000135634600388,78.38999938964844,-1.1355962887531115,78.1500015258789,-0.02218747737792992
8002,2023-10-30,77.7699966430664,77.98999786376953,76.9000015258789,76.91999816894531,4760800.0,0.015009055798235194,-1.449452650167591,-0.4802260374056561,57.62710220612434,65.70180438696089,0.8202870213226703,-1.0674291017983535,-1.427507765686272,-0.63162600504225,13.680421443663523,1.3699951171875,2.267015211612531,0.6484970092773494,-3.128929768888071,4.42592378744277,-1.2402163798053607,2.5372103983600596,2.8964360583203046,54.961736476727395,-9.045338308171935,1.8887133890827081,10,0.7500038146972656,-0.7999954223632812,-1.692495346069336,-0.4299964904785156,1.5900039672851562,0,-0.04191840873798702,1.1809050235207967,76.62000274658203,1.9438419929191706,78.5,1.6000135634600388,78.38999938964844,-0.04191840873798702
8003,2023-10-31,78.54000091552734,78.70999908447266,77.45999908447266,77.58999633789062,4684100.0,0.009901045463521774,-1.066117265774258,1.1176544506377288,56.82211390855534,64.24281321118207,-0.28367821993875,-1.4992413324283973,-2.159001430302851,-1.4136245138359698,12.871526243682045,1.25,2.250976542669079,1.15500106811524,-2.2031610358390026,4.513163172069483,-0.5240799838618813,2.8340821200923614,1.9529745510460828,84.35126729720915,23.672978273967928,1.6790810519771193,10,-0.4399986267089844,-1.5699996948242188,-2.4624996185302734,-1.2000007629394531,-0.48999786376953125,1,-0.04214409880328085,-1.449452650167591,77.7699966430664,1.1809050235207967,76.62000274658203,1.9438419929191706,78.5,-0.04214409880328085
8004,2023-11-01,80.19000244140625,80.41999816894531,78.80999755859375,79.0,5446100.0,0.021008422544501082,-1.0509466236442095,1.2526281129787422,63.161928695936275,63.99959808130916,-2.069824139310299,-2.8669999118561407,-3.7637426008916606,-3.0616765833736537,13.092034844477002,1.8799972534179688,2.10570788185224,2.5325023651123075,-0.8063857879012772,5.871390518125892,0.8630582886055151,4.2019464416191,-3.8600006103515625,94.37662754344468,35.74839501986848,1.6694440765067926,11,-1.81500244140625,-3.220001220703125,-4.11250114440918,-2.8500022888183594,-1.1700057983398438,2,-0.04476872250887287,-1.066117265774258,78.54000091552734,-1.449452650167591,77.7699966430664,1.1809050235207967,76.62000274658203,-0.04476872250887287
8005,2023-11-02,81.2300033569336,81.30999755859375,79.63999938964844,79.80999755859375,6166100.0,0.012969209176508789,1.1139294906153274,1.193279735343899,63.581182381782085,63.67329936510812,-2.9865069239351385,-3.576051748073297,-4.767709333410778,-4.0895092039283725,13.628631664392332,1.6699981689453125,1.7988351574815198,3.2460029602050753,-0.15175892606355035,6.643764846473701,1.5471220170707625,4.944883903339388,-4.818201599121096,98.39368935162346,42.436372385080546,1.698880943134314,11,-2.410003662109375,-4.140003204345703,-5.232501983642578,-3.890003204345703,-1.1400070190429688,3,-0.0440724077693776,-1.0509466236442095,80.19000244140625,-1.066117265774258,78.54000091552734,-1.449452650167591,77.7699966430664,-0.0440724077693776
8006,2023-11-03,81.58999633789062,82.58999633789062,81.51000213623047,82.0,7040000.0,0.004431773557550978,-2.7895060902155,-0.2887337943188107,59.96663175430179,62.53439564448594,-3.075806339741618,-3.5801010878801662,-5.0638531402090905,-4.444537572629372,14.235671923799176,1.3599929809570312,1.5889623458083832,3.263496017456049,-0.13840014293856484,6.665392177850663,1.562547937258742,4.964444097653356,-4.982266748046882,82.42529153297336,30.091006649985147,1.7009480801973076,11,-2.1299972534179688,-3.859996795654297,-5.847496032714844,-4.249996185302734,-0.7699966430664062,4,-0.039833314693883515,1.1139294906153274,81.2300033569336,-1.0509466236442095,80.19000244140625,-1.066117265774258,78.54000091552734,-0.039833314693883515
8007,2023-11-06,81.13999938964844,81.9800033569336,80.73999786376953,81.66999816894531,6649800.0,-0.0055153446309594845,1.1565141242188226,1.2926684034238929,52.956972523915354,60.915934437074846,-2.3072094729260755,-2.7945277125884047,-4.57100564883558,-3.9841587463470916,14.934176315575476,1.2400054931640625,1.5037477299469515,2.5094989776611385,-0.7468689914945799,5.765866946816857,0.8813149930832793,4.137682962238998,-4.173333794921888,71.73493714297612,22.9655697405614,1.6281839845778598,11,-1.6800003051757812,-3.4099998474121094,-5.517499923706055,-3.799999237060547,1.9499969482421875,0,-0.026127714598584206,-2.7895060902155,81.58999633789062,1.1139294906153274,81.2300033569336,-1.0509466236442095,80.19000244140625,-0.026127714598584206
8008,2023-11-07,80.61000061035156,81.3499984741211,80.31999969482422,81.06999969482422,7609000.0,-0.00653190514276103,1.019612096370042,0.8679247999078713,54.31986828062175,59.3314689271838,-1.555098175799273,-2.001717499990008,-4.009234308790894,-3.4635201620662457,16.381431343371624,1.029998779296875,1.4472340184817938,1.747500228881833,-1.368920256117363,4.863920713881029,0.18928998638223504,3.305710471381431,-3.3059351710351734,47.61914373138064,1.5581393270343185,1.558210242499598,11,-1.1500015258789062,-2.8800010681152344,-5.307498931884766,-3.3149986267089844,1.1699981689453125,1,-0.015506760830361288,1.1565141242188226,81.13999938964844,-2.7895060902155,81.58999633789062,1.1139294906153274,81.2300033569336,-0.015506760830361288
8009,2023-11-08,77.9000015258789,78.26000213623047,75.08999633789062,77.48999786376953,13103500.0,-0.033618646122732465,4.610605487739008,-0.8913140828951951,47.81552903646742,56.99986144924757,1.2047807785758806,0.8245922719580676,-1.3360163169841002,-0.7764994205537903,17.231396945393495,5.5200042724609375,1.311877076033582,-1.0094989776611385,-4.032048499931079,2.0130505446088023,-2.520773738796109,0.5017757834738319,4.689994812011719,37.46673583984375,-9.477067057698015,1.511274761134971,11,0.9399948120117188,0.01999664306640625,-2.772500991821289,-0.75,2.4300003051757812,2,0.0019255651211902425,1.019612096370042,80.61000061035156,1.1565141242188226,81.13999938964844,-2.7895060902155,81.58999633789062,0.0019255651211902425
8010,2023-11-09,74.9800033569336,77.70999908447266,74.72000122070312,77.52999877929688,8878900.0,-0.0374839295474888,1.0549841512876914,-6.219445478228508,40.36884808063815,55.18001965203805,3.9928488788597463,3.7991862235022325,1.5302424880324565,2.1216697232470665,18.111786823443733,3.1800003051757812,1.1111355647578733,-3.8404972076416044,-7.2139933320185605,-0.4670010832646483,-5.52724526983009,-2.1537491454531192,7.459992980957026,3.3037140729940595,-46.930831962654814,1.6867480621884792,11,3.6749954223632812,3.2699966430664062,0.14749717712402344,2.1699981689453125,4.519996643066406,3,0.053880942988237646,4.610605487739008,77.9000015258789,1.019612096370042,80.61000061035156,1.1565141242188226,81.13999938964844,0.053880942988237646
8011,2023-11-10,75.91999816894531,76.02999877929688,74.86000061035156,75.45999908447266,5946700.0,0.012536606694147245,2.4411695407779734,-0.18039212166362986,44.65449344040361,53.738618678069074,3.288988426656587,2.8700894986290137,0.584363901398973,1.1666869879995687,18.544679676550057,1.1699981689453125,0.8853433806895339,-2.814002227783206,-6.396135142750921,0.7681306871845095,-4.605068685267057,-1.0229357702993553,6.211198364257811,16.52887872103642,-37.19248497566779,1.7910664574838557,11,2.7350006103515625,2.3300018310546875,-0.7924976348876953,1.2300033569335938,3.5699996948242188,4,0.05492621535192588,1.0549841512876914,74.9800033569336,4.610605487739008,77.9000015258789,1.019612096370042,80.61000061035156,0.05492621535192588
8012,2023-11-13,74.93000030517578,75.6500015258789,74.54000091552734,75.37000274658203,4742500.0,-0.013040014326218485,1.220001220703125,-0.9565289502927371,39.771263214529796,51.84407971206625,4.2843081721569405,3.714217654595032,1.551372430630181,2.127804404533606,18.14630495847683,1.3799972534179688,0.6074979615319052,-3.5905002593994197,-7.545299672538206,0.36429915373936694,-5.56789996596882,-1.6131005528300193,6.904748415527337,5.726865337217118,-49.16942928214388,1.9773997065693967,11,3.634998321533203,3.484996795654297,0.005001068115234375,2.220001220703125,3.6599960327148438,0,0.07860669112050678,2.4411695407779734,75.91999816894531,1.0549841512876914,74.9800033569336,4.610605487739008,77.9000015258789,0.07860669112050678
8013,2023-11-14,74.72000122070312,75.72000122070312,74.55000305175781,75.31999969482422,5534400.0,-0.0028026035448734943,-1.4893715454479048,1.3636253294492995,38.31952982267337,49.083813170592585,4.353246102443336,3.65811990737771,1.783502416148366,2.317627672771522,16.9528689685908,1.1699981689453125,0.594647050941262,-3.5124992370605526,-7.698625325395156,0.6736268512740509,-5.605562281227861,-1.4194361928932437,6.677062631689452,4.838716293263985,-49.16740171551873,2.093063044167303,11,3.8449974060058594,3.8449974060058594,0.16250038146972656,2.4300003051757812,4.209999084472656,1,0.11201813410661954,1.220001220703125,74.93000030517578,2.4411695407779734,75.91999816894531,1.0549841512876914,74.9800033569336,0.11201813410661954
8014,2023-11-15,75.04000091552734,75.45999908447266,74.11000061035156,74.2300033569336,7102100.0,0.004282651092028633,-1.5714181913301266,-1.3499993642155055,39.133151831416946,46.367365331663116,3.6049980212108608,3.134157313016317,1.519467412357244,1.9936382792666194,15.764576411852188,1.3499984741210938,0.4876609849838758,-2.9609996795654325,-7.320892366789323,1.398893007658458,-5.140946023177378,-0.7810533359534872,5.9456391606533145,25.833352760040608,-25.157836792828537,2.179946343611946,11,3.30999755859375,3.30999755859375,-0.057498931884765625,2.1100006103515625,4.620002746582031,2,0.08981873376250027,-1.4893715454479048,74.72000122070312,1.220001220703125,74.93000030517578,2.4411695407779734,75.91999816894531,0.08981873376250027
8015,2023-11-16,74.5199966430664,76.1500015258789,73.98999786376953,75.52999877929688,6820700.0,-0.006929694377886597,-1.0869603676852708,-1.246919975887273,42.78843181167949,44.458676449149536,3.4342387616995325,3.52621787081992,2.100218980223616,2.5153704080669854,15.386761886191703,2.160003662109375,0.3129082251565336,-3.285003662109375,-7.9064069299610225,1.3363996057422725,-5.595705296035206,-0.9743020281835442,5.915592275847928,24.536938922561777,-30.20276498989934,2.310701633925824,11,3.4650039672851562,3.770000457763672,0.600006103515625,2.6300048828125,5.430000305175781,3,0.07796571993711798,-1.5714181913301266,75.04000091552734,-1.4893715454479048,74.72000122070312,1.220001220703125,74.93000030517578,0.07796571993711798
8016,2023-11-17,75.44999694824219,75.51000213623047,74.56999969482422,74.88999938964844,7874500.0,0.012479875832929421,1.7646808033209918,-0.5544518556007947,41.910733885551544,43.231316600442455,1.7228641808203804,2.541434712567451,1.1766150941307956,1.5898090211287013,15.343944236591689,0.9900054931640625,-0.10371062408762555,-2.2375030517578125,-6.977420621190333,2.5024145176747083,-4.607461836474073,0.13245573295844792,4.341032865157672,67.59243560943217,12.348724046314928,2.3699587847162604,11,2.220001220703125,2.8400001525878906,-0.3049945831298828,1.7000045776367188,4.920005798339844,4,0.05367797502412186,-1.0869603676852708,74.5199966430664,-1.5714181913301266,75.04000091552734,-1.4893715454479048,74.72000122070312,0.05367797502412186
8017,2023-11-20,76.0,76.0999984741211,75.06999969482422,75.2300033569336,7012200.0,0.007289636501047303,1.1237228545135638,1.375,41.00565451023512,41.75195951484394,0.41021520851104754,1.9695479582887572,0.6060039578180891,1.0502025793436758,15.569470719938067,1.029998779296875,-0.6370013396932279,-1.6095001220703153,-6.409217393176078,3.1902171490354476,-4.00935875762319,0.790358513482559,3.2109266184368295,93.0554966868704,39.77963341856348,2.3998586355528797,11,0.125,2.289997100830078,-0.6349983215332031,1.1500015258789062,5.1399993896484375,0,0.04592102452328328,1.7646808033209918,75.44999694824219,-1.0869603676852708,74.5199966430664,-1.5714181913301266,75.04000091552734,0.04592102452328328
8018,2023-11-21,74.69000244140625,76.1500015258789,74.54000091552734,76.0,5120400.0,-0.01723680998149668,1.0,-1.7013029477334654,30.04351749835287,39.777291566164536,0.8852426637070892,3.169544526012615,1.8874832839080113,2.346159585788513,15.587726715810652,1.6100006103515625,-1.2093176391488356,-2.746497726440424,-7.710788171286964,2.217792718406116,-5.228642948863694,-0.26435250401715393,3.998831301563854,32.40756439056782,-15.022044814136002,2.4821452224232687,11,1.1599960327148438,3.599994659423828,1.5599994659423828,2.4599990844726562,6.319999694824219,1,0.05221574198693979,1.1237228545135638,76.0,1.7646808033209918,75.44999694824219,-1.0869603676852708,74.5199966430664,0.05221574198693979
8019,2023-11-22,75.69999694824219,75.7300033569336,74.9000015258789,74.98999786376953,4419100.0,0.013522485926122041,1.1558155894854696,-0.5419850440292596,29.89085231298658,38.61306981420325,-0.5248326389180846,2.0529443249200767,0.8436776221316791,1.333443530819551,15.573367382162933,1.0400009155273438,-1.6723509413559583,-1.6020030975341797,-6.60314676058519,3.3991405655168307,-4.102574929059685,0.8985687339913255,2.518953206807865,79.1664900606112,36.60617348067677,2.5005718315255017,11,-0.6299972534179688,2.5900001525878906,1.5300045013427734,1.4500045776367188,7.540000915527344,2,0.042668474070640006,1.0,74.69000244140625,1.1237228545135638,76.0,1.7646808033209918,75.44999694824219,0.042668474070640006
8020,2023-11-24,75.37999725341797,75.98999786376953,75.02999877929688,75.88999938964844,1931000.0,-0.0042272088206689595,1.7042262601949258,-0.7183137941780122,27.3522742133395,36.69060101119614,-0.15882955868221416,2.242173941802747,1.1238386303954826,1.6405304014671174,15.295586180980692,0.9599990844726562,-2.1739896864336856,-1.7660026550292969,-6.804308556490895,3.272303246432301,-4.285155605760096,0.7531502957015022,2.4160576725040244,52.1736658042137,14.050576187409128,2.5191529507308004,11,-0.30999755859375,2.9099998474121094,1.8500041961669922,1.7700042724609375,8.100006103515625,4,0.05677907355584755,1.1558155894854696,75.69999694824219,1.0,74.69000244140625,1.1237228545135638,76.0,0.05677907355584755
8021,2023-11-27,74.91999816894531,75.30000305175781,74.5199966430664,75.11000061035156,4552100.0,-0.006102402510392735,1.7368294249919691,0.37255224617409904,27.332333874212736,35.30849775116091,0.1613721091756446,2.707075992405123,1.5923145767041547,2.100777844708574,16.06664989900129,0.8600006103515625,-2.4336839188364934,-2.1410015106201143,-7.273158339378526,2.991155318138297,-4.70707992499932,0.42507690375909135,2.4954510507614316,24.539897401333032,-8.946044109313231,2.566078414379206,11,0.15000152587890625,3.3699989318847656,2.3925018310546875,2.2300033569335938,9.560005187988281,0,0.06713826618033525,1.7042262601949258,75.37999725341797,1.1558155894854696,75.69999694824219,1.0,74.69000244140625,0.06713826618033525
8022,2023-11-28,74.51000213623047,74.94999694824219,74.19000244140625,74.80000305175781,6792700.0,-0.0054724511843994295,1.5763018711771475,1.526300995823964,27.573507343581795,34.11449525348406,0.564935071513716,3.014894138043573,2.0078098045432142,2.5377008564524886,16.94509941695863,0.7599945068359375,-2.356491846089199,-2.387997817993167,-7.631217875387264,2.8552222394009306,-5.009607846690216,0.23361221070388183,2.562901947882551,16.326522668265206,-14.736676236986533,2.6216100286970483,11,0.55999755859375,3.7799949645996094,2.937498092651367,2.6399993896484375,8.799995422363281,1,0.07864716739153255,1.7368294249919691,74.91999816894531,1.7042262601949258,75.37999725341797,1.1558155894854696,75.69999694824219,0.07864716739153255
8023,2023-11-29,75.2300033569336,75.44999694824219,74.68000030517578,74.8499984741211,5091700.0,0.009663148571472435,-1.1388759377781545,-1.3103575280839757,38.501285367315404,34.044287868583886,-0.08394180919032124,2.1441324480140054,1.296952146145287,1.8288084076651216,17.289526424371044,0.9399948120117188,-2.407627905528045,-1.5024967193603516,-6.736438275426252,3.731444836705549,-4.119467497393302,1.1144740586725987,1.5346101051450773,57.77797557739829,26.387760716158446,2.61697077803295,11,-0.160003662109375,3.0599937438964844,2.5249977111816406,1.7499961853027344,8.759994506835938,2,0.07855902923032576,1.5763018711771475,74.51000213623047,1.7368294249919691,74.91999816894531,1.7042262601949258,75.37999725341797,0.07855902923032576
8024,2023-11-30,76.5999984741211,76.73999786376953,75.30999755859375,75.37999725341797,10393600.0,0.01821075443380571,-1.102940681484141,3.2104882749759076,58.05167975901385,35.7402043071766,-1.3515053647286948,0.5179486174792061,-0.04940341976998752,0.47113541678891124,16.455810839108292,1.5099945068359375,-2.252024994027181,0.046998596191400566,-4.927483924455572,5.021481116838373,-2.440242664132086,2.534239856514887,-2.6100006103515625,94.50981800121471,57.1062045672828,2.4872412603234877,11,-1.1349983215332031,1.6899986267089844,1.2250022888183594,0.37000274658203125,9.459999084472656,3,0.057571850521632495,-1.1388759377781545,75.2300033569336,1.5763018711771475,74.51000213623047,1.7368294249919691,74.91999816894531,0.057571850521632495
8025,2023-12-01,77.6500015258789,77.66000366210938,76.19999694824219,76.77999877929688,5400200.0,0.013707611914803852,2.2808880888088807,0.713116291867824,58.50543247904541,37.584059706453694,-2.135384082041128,-0.8580010466780408,-1.0453474417318773,-0.5644660664327716,15.35557682394521,1.4600067138671875,-2.0126269383110014,1.2760017395019503,-3.2249746007000937,5.776978079703994,-0.9744864305990717,3.5264899096029723,-3.605003662109368,99.71175410052328,57.20281898861056,2.2504881701010224,12,-1.7249984741210938,0.6399955749511719,0.3449993133544922,-0.6800003051757812,6.849998474121094,4,0.07198964878355629,-1.102940681484141,76.5999984741211,-1.1388759377781545,75.2300033569336,1.5763018711771475,74.51000213623047,0.07198964878355629
8026,2023-12-04,78.33999633789062,78.47000122070312,77.16000366210938,77.29000091552734,8194600.0,0.008885960057344766,-1.0000116480201278,1.2068874799400173,67.27457120352112,40.50282822792992,-2.651114124665412,-1.9014501173389533,-1.663769161462369,-1.2411700044842604,13.816173572748925,1.30999755859375,-1.7746040773267282,2.1284965515136776,-1.774529008678556,6.031522111705911,0.17698377141756794,4.080009331609787,-4.150398242187492,96.9625018716978,47.74365922997663,1.9515127800961145,12,-2.0099945068359375,-0.049999237060546875,-0.2949962615966797,-1.3699951171875,7.0500030517578125,0,0.06561152998876141,2.2808880888088807,77.6500015258789,-1.102940681484141,76.5999984741211,-1.1388759377781545,75.2300033569336,0.06561152998876141
8027,2023-12-05,79.0199966430664,79.27999877929688,77.8499984741211,78.37000274658203,6276900.0,0.00868011663215884,1.444448791684599,0.6190445049954587,70.7930373213565,45.0305526527081,-3.1935089355780804,-2.896947166584738,-2.2570161936474733,-1.9114546205083798,12.926713170065918,1.4300003051757812,-1.5432428582318067,2.914496994018549,-0.5108717117292656,6.339865699766364,1.2018126411446417,4.627181346892456,-4.573574359863272,94.34777777224923,37.88281763402625,1.7126843528739109,12,-2.2849960327148438,-0.7299995422363281,-1.1849956512451172,-2.0499954223632812,7.3600006103515625,1,0.06909651918273374,-1.0000116480201278,78.33999633789062,2.2808880888088807,77.6500015258789,-1.102940681484141,76.5999984741211,0.06909651918273374
8028,2023-12-06,79.36000061035156,80.18000030517578,79.04000091552734,79.25,5745300.0,0.0043027585640247334,-3.301894397420395,0.16923329733790318,70.84943350234369,49.58150611819222,-3.130628366293294,-3.5156487026295764,-2.527093793965207,-2.2442976443115725,12.450441593232336,1.160003662109375,-1.3373355961721245,3.3170009613037053,0.20655713594966585,6.427444786657745,1.7617790486266784,4.872222873980732,-4.526892207460932,83.16223342174234,21.879803682516325,1.5552219126770213,12,-2.174999237060547,-1.0700035095214844,-1.614999771118164,-2.3899993896484375,6.629997253417969,2,0.049773146646460154,1.444448791684599,79.0199966430664,-1.0000116480201278,78.33999633789062,2.2808880888088807,77.6500015258789,0.049773146646460154
8029,2023-12-07,78.05000305175781,79.80999755859375,77.8499984741211,79.58000183105469,8588600.0,-0.016507025560971056,-1.031078784045539,-13.909002635594396,65.82964464768233,53.85676949978588,-1.622890715239734,-2.312394901039596,-1.1615953204380247,-0.9464996707644815,12.523588815000181,1.9599990844726562,-1.1748027270167398,1.9995033264160185,-1.1304561628389393,5.129462815670976,0.43452358178853956,3.5644830710434974,-2.6822054586386628,46.48252620924843,-18.644585782645343,1.5649797446274807,12,-0.8650016784667969,0.23999404907226562,-0.5150012969970703,-1.0800018310546875,8.430000305175781,3,0.07610499141265503,-3.301894397420395,79.36000061035156,1.444448791684599,79.0199966430664,-1.0000116480201278,78.33999633789062,0.07610499141265503
8030,2023-12-08,79.0199966430664,79.23999786376953,77.94000244140625,78.11000061035156,6568400.0,0.012427848217576143,-1.0800053711265327,-0.5947691233669093,65.95177041139489,58.14781800391722,-2.259904055635488,-3.1243929405778488,-2.0594811907441226,-1.93499189024854,12.451721980982283,1.2999954223632812,-0.68297050551962,2.7674972534179716,-0.5851118673082993,6.1201063741442425,1.0911926930548361,4.443801813781107,-3.170978778741599,61.58924001546091,-3.092761349145711,1.6763045603631355,12,-1.8349952697753906,-0.7299995422363281,-1.3474960327148438,-2.0499954223632812,7.3800048828125,4,0.08909138464440902,-1.031078784045539,78.05000305175781,-3.301894397420395,79.36000061035156,1.444448791684599,79.0199966430664,0.08909138464440902
8031,2023-12-11,80.08999633789062,80.83999633789062,79.45999908447266,79.62999725341797,8190000.0,0.013540872440901408,-2.450012874676941,0.5054957032068749,67.46372609701274,62.580064532076214,-2.815495966502411,-4.074890569867989,-3.027978905232473,-3.0331038782972968,12.649926689774126,1.8199996948242188,-0.2035065914062386,3.6289970397949247,-0.13051928218439457,7.388513361774244,1.749238878805258,5.5087552007845915,-3.807880229480716,74.91637003865733,13.252393581239268,1.8797581609896614,12,-2.329998016357422,-1.7999992370605469,-2.1349964141845703,-2.9999961853027344,7.200004577636719,0,0.055063102306860845,-1.0800053711265327,79.0199966430664,-1.031078784045539,78.05000305175781,-3.301894397420395,79.36000061035156,0.055063102306860845
8032,2023-12-12,80.81999969482422,81.18000030517578,80.05999755859375,80.77999877929688,6118200.0,0.009114788242139404,1.947367364352758,0.08695868508782115,77.53821729620127,66.91750141306353,-2.856710977513771,-4.575598267109669,-3.6188248464688115,-3.7984369514783793,12.774973478876047,1.1200027465820312,0.39872083701241934,4.064500427246088,-0.09188074250367606,8.220881596995852,1.986309842371213,6.142691012120963,-3.9909379588766285,89.18917680482049,22.840297074295037,2.0781905848748803,12,-2.575000762939453,-2.8349990844726562,-2.2250003814697266,-3.0900001525878906,-2.3899993896484375,1,0.056545405989612885,-2.450012874676941,80.08999633789062,-1.0800053711265327,79.0199966430664,-1.031078784045539,78.05000305175781,0.056545405989612885
8033,2023-12-13,83.08999633789062,83.12000274658203,80.88999938964844,81.30000305175781,10582400.0,0.028087065721825066,1.4108064862011513,44.74880793438871,79.82247318316728,69.33647846019169,-4.352196806014433,-6.520704506825851,-5.693659856517144,-6.043340030336182,13.222230920892809,2.3000030517578125,1.1433356197731115,5.915997314453122,1.0054628606151965,10.826531768291048,3.4607300875341593,8.371264541372085,-5.651803202251088,99.43061889250814,33.26953219987402,2.4552672269189624,12,-3.4299964904785156,-4.534996032714844,-4.494997024536133,-5.359996795654297,-3.6099929809570312,2,0.039595631971727885,1.947367364352758,80.81999969482422,-2.450012874676941,80.08999633789062,-1.0800053711265327,79.0199966430664,0.039595631971727885
8034,2023-12-14,81.77999877929688,82.45999908447266,81.06999969482422,82.4000015258789,8531100.0,-0.015766008139735166,2.7567659521821164,-0.3463715486450315,73.91633086071433,71.04880050259933,-2.4922284181577226,-4.932779334201058,-4.247088924258037,-4.708745845786524,13.49413266105497,2.0199966430664062,1.943052921929933,4.268999862670896,-0.9408756429089351,9.478875368250726,1.6640621098809874,6.873937615460804,-3.432716105906536,74.13119906679843,5.9446491459338375,2.6049377527899122,12,-1.6399955749511719,-3.2249984741210938,-3.184999465942383,-4.049999237060547,-2.25,3,0.05147956893267214,1.4108064862011513,83.08999633789062,1.947367364352758,80.81999969482422,-2.450012874676941,80.08999633789062,0.05147956893267214
8035,2023-12-15,80.33000183105469,82.30999755859375,80.0999984741211,81.3499984741211,20354200.0,-0.017730459401880783,-1.986478475361751,1.6451485879529932,68.823977887998,71.22095680087455,-0.6952027369743092,-3.1886788916715716,-2.6732623001052502,-3.2416955227336643,13.96207211890893,2.2099990844726562,2.499893299203933,2.5285026550292997,-2.626794835783059,7.6838001458416585,-0.04914609037687967,5.106151400435479,-1.2190839459536846,23.7705430622608,-47.8741682883137,2.57764874540618,12,0.154998779296875,-1.7750015258789062,-1.9500045776367188,-2.6000022888183594,-0.09999847412109375,4,0.07655921057755255,2.7567659521821164,81.77999877929688,1.4108064862011513,83.08999633789062,1.947367364352758,80.81999969482422,0.07655921057755255
8036,2023-12-18,79.5,80.62999725341797,79.43000030517578,80.62999725341797,4926700.0,-0.010332401495524612,1.1238935663117526,1.107844090565699,66.86951556134912,70.78500993865151,0.35386227108121204,-2.149932034928284,-1.7278119336232578,-2.3884359417916983,14.292098763629058,1.1999969482421875,2.7075931450719395,1.4960006713867244,-3.588059126286282,6.580060469059731,-1.0460292274497789,4.038030570223228,3.6200027465820312,1.897009444729312,-73.57482061614999,2.5420298988365064,12,0.9850006103515625,-0.9449996948242188,-1.0475006103515625,-1.7700004577636719,0.01999664306640625,0,0.08679247202363394,-1.986478475361751,80.33000183105469,2.7567659521821164,81.77999877929688,1.4108064862011513,83.08999633789062,0.08679247202363394
8037,2023-12-19,79.48999786376953,80.0199966430664,79.22000122070312,79.58000183105469,7452300.0,-0.00012581303434555657,-1.5396790796245836,0.07964972216783359,65.12783582914474,70.14927686385164,0.4889651995079305,-1.9658523161062078,-1.6104133138680368,-2.360586578026684,14.965130220411854,0.7999954223632812,2.8526197521981516,1.3114986419677734,-3.722273161570129,6.345270445505676,-1.2053872598011708,3.8283845437367177,3.5562048339843813,6.922988139230527,-67.86285774911399,2.5168859017689513,12,0.9950027465820312,-0.93499755859375,-1.0374984741210938,-1.7599983215332031,-0.4199981689453125,1,0.09812559141246302,1.1238935663117526,79.5,-1.986478475361751,80.33000183105469,2.7567659521821164,81.77999877929688,0.09812559141246302
8038,2023-12-20,78.58999633789062,79.77999877929688,78.58000183105469,79.66000366210938,5227800.0,-0.011322198390561478,-1.2018366604138087,11.888446215139442,57.31079680406123,69.2027382145604,1.4172993072820788,-0.799692831329395,-0.6405957442458856,-1.436293734430265,15.238522676584253,1.1999969482421875,2.83291808469653,0.21649742126464844,-4.542954132235138,4.975948974764435,-2.163228355485245,2.596223198014542,4.303158300781263,0.25759056471323877,-69.05768395652633,2.379725776749896,12,1.9400062561035156,-0.03499603271484375,-0.09999847412109375,-0.8599967956542969,0.03000640869140625,2,-0.0020358320418664144,-1.5396790796245836,79.48999786376953,1.1238935663117526,79.5,-1.986478475361751,80.33000183105469,-0.0020358320418664144
8039,2023-12-21,78.93000030517578,79.41999816894531,78.5199966430664,78.81999969482422,3791000.0,0.004326300841437147,-1.5351915927016397,-0.10280360504249615,54.96123792603387,67.98156793840917,1.3580653132988658,-0.9331488115116429,-0.9373088094209265,-1.7424377934658537,15.512329368928654,0.9000015258789062,2.718058896984388,0.39500122070312216,-4.198798619453157,4.988801060859402,-1.9018986993750246,2.691901140781269,3.7043651650390785,10.818035964836351,-52.39465866269353,2.29689992007814,12,1.8899993896484375,-0.375,-0.3650016784667969,-1.2000007629394531,-0.6699981689453125,3,0.006968238307757169,-1.2018366604138087,78.58999633789062,-1.5396790796245836,79.48999786376953,1.1238935663117526,79.5,0.006968238307757169
8040,2023-12-22,79.66000366210938,80.0,79.16000366210938,79.19000244140625,4109700.0,0.009248743875726717,-2.16980480221109,4.272714662227771,55.1004910168908,66.60787515172895,0.8139944127039769,-1.3977263925155796,-1.608198510997866,-2.4339925557657835,16.09070761799879,1.0699996948242188,2.592723143967717,0.9110042572021513,-3.457180036602935,5.279188551007238,-1.2730878897003919,3.0950964041046944,2.6452123019336113,54.028753046333186,-4.711791886164612,2.1840921469025414,12,1.1599960327148438,-1.1050033569335938,-1.3100051879882812,-1.9300041198730469,-1.5,4,-0.0016319969474761775,-1.5351915927016397,78.93000030517578,-1.2018366604138087,78.58999633789062,-1.5396790796245836,79.48999786376953,-0.0016319969474761775
8041,2023-12-26,79.94999694824219,80.05999755859375,79.38999938964844,79.72000122070312,2659500.0,0.0036403875571342503,1.977789834186701,0.4893513408220245,53.70518185018052,63.95976010217109,0.5610546768786691,-1.361360970485606,-1.8631813290370616,-2.681065516054275,16.41638635302068,0.6699981689453125,2.6281863841690836,0.9494976043701229,-3.0544744199597176,4.953469628699963,-1.0524884077947974,2.951483616535043,2.0524014701226747,92.8571074703618,37.02525930064962,2.0019860121649202,12,0.8700027465820312,-1.2949943542480469,-1.8124980926513672,-2.2199974060058594,-2.9899978637695312,1,0.0035022691604689182,-2.16980480221109,79.66000366210938,-1.5351915927016397,78.93000030517578,-1.2018366604138087,78.58999633789062,0.0035022691604689182
8042,2023-12-27,80.37000274658203,80.75,79.73999786376953,80.11000061035156,3541200.0,0.005253356027164591,-1.019988861168967,1.1304650699927021,53.99842579521202,61.0904215035094,0.07878958556236171,-1.3911662921444474,-2.292542945331121,-3.1055694825365663,16.700589997068114,1.0100021362304688,2.6104517503792124,1.0765033721923771,-2.3615194961588912,4.5145262405436455,-0.64250806198325,2.795514806368004,1.3538035297589488,82.95979007222255,29.321614887193576,1.719011434175632,12,0.1199951171875,-1.7150001525878906,-2.390005111694336,-2.640003204345703,-3.660003662109375,2,-0.010576161185359312,1.977789834186701,79.94999694824219,-2.16980480221109,79.66000366210938,-1.5351915927016397,78.93000030517578,-0.010576161185359312
8043,2023-12-28,81.13999938964844,81.26000213623047,80.37999725341797,80.5199966430664,3553100.0,0.009580647216030469,1.0465033755311692,2.3846063558202997,62.77914505319754,59.852956413785314,-1.114058161267792,-1.7873367470142227,-3.1044056203940045,-3.907407058969042,17.467753291635095,0.8899993896484375,2.5030226664991346,1.5510002136230412,-1.3975468209914652,4.499547248237548,0.07672669631578799,3.0252737309302944,0.32750211603057267,95.62034649633289,39.380180109595884,1.4742735173072534,12,-0.7250022888183594,-2.484996795654297,-3.9325008392333984,-3.4099998474121094,-3.4199981689453125,3,-0.025511458101986406,-1.019988861168967,80.37000274658203,1.977789834186701,79.94999694824219,-2.16980480221109,79.66000366210938,-0.025511458101986406
8044,2023-12-29,81.01000213623047,81.30000305175781,80.69000244140625,81.06999969482422,3586500.0,-0.0016021352525984467,1.3461369171630624,-0.09676982710884144,58.84446885850694,58.74412207717519,-1.2346029869131883,-1.380807875945635,-2.9925352819614375,-3.800909362775542,19.0513043650828,0.6100006103515625,2.2049207972649754,1.200502777099615,-1.451562288180284,3.852567842379514,-0.12552975554034163,2.5265353097395717,-2.4900054931640625,86.44855148416723,29.609179158790695,1.3260325326399527,12,-1.1000022888183594,-2.354999542236328,-3.940004348754883,-3.2800025939941406,-6.590003967285156,4,-0.029502522239529094,1.0465033755311692,81.13999938964844,-1.019988861168967,80.37000274658203,1.977789834186701,79.94999694824219,-0.029502522239529094
8045,2024-01-02,83.23999786376953,83.76000213623047,80.87000274658203,80.91000366210938,7417500.0,0.027527412279152674,-1.3983436905436506,-38.834816887080365,62.691388126051656,58.27988569547548,-3.361951239606256,-3.3418825620418033,-5.175466411801722,-6.043112888229672,20.545112296553768,2.8899993896484375,1.6894556631240931,3.150998687744135,0.28738413633701043,6.0146132391512594,1.7191914120405727,4.582805963447697,-4.664401092529303,88.10059620974712,32.16201575087413,1.4318072757035623,1,-2.0999984741210938,-4.264995574951172,-6.559999465942383,-5.509998321533203,-9.439994812011719,1,-0.059826956455348745,1.3461369171630624,81.01000213623047,1.0465033755311692,81.13999938964844,-1.019988861168967,80.37000274658203,-0.059826956455348745
8046,2024-01-03,83.4800033569336,84.20999908447266,82.97000122070312,83.6500015258789,7329600.0,0.0028832952825978975,-1.0840257475509052,-0.07296076909727338,61.1577351959641,57.83876340289984,-3.3279962418507267,-3.3487602295277554,-5.344015802590519,-6.291340109003983,21.723813041285094,1.2399978637695312,1.3134844412459614,3.1340038299560575,0.01968091664640781,6.248326743265707,1.5768423733012327,4.691165286610882,-4.69703037109376,83.6690038437118,30.617140449898045,1.557161456654827,1,-2.1150054931640625,-4.280002593994141,-6.800004959106445,-5.750003814697266,-9.810005187988281,2,-0.0637278327850277,-1.3983436905436506,83.23999786376953,1.3461369171630624,81.01000213623047,1.0465033755311692,81.13999938964844,-0.0637278327850277
8047,2024-01-04,84.4800033569336,84.94999694824219,83.44000244140625,83.79000091552734,5881000.0,0.01197891662419237,-1.1726549206871948,-4.058881608473207,56.52585361450573,57.75154749294923,-3.962416379053238,-4.130510365330494,-6.251729064656388,-7.293830354000903,22.635810418187592,1.5099945068359375,1.123131920560951,3.8610034942626896,0.3095351665836148,7.4124718219417645,2.0852693304231593,5.63673765810222,-5.37140880517579,89.71567565221311,40.77352542688399,1.7757341638395354,1,-2.745006561279297,-4.910003662109375,-7.800004959106445,-6.750003814697266,-10.030006408691406,3,-0.0890151985516433,-1.0840257475509052,83.4800033569336,-1.3983436905436506,83.23999786376953,1.3461369171630624,81.01000213623047,-0.0890151985516433
8048,2024-01-05,83.30999755859375,84.5199966430664,83.25,84.30000305175781,7369000.0,-0.013849499903503704,-1.2882809815107568,-1.4347854931446262,57.27876954168506,58.009051005799364,-2.293672325821788,-2.7925850508376726,-5.020149846708804,-6.1307485120843666,23.101392432841976,1.2699966430664062,0.9977987672941282,2.493497848510742,-1.1996728126584628,6.186668509679947,0.6469125179261397,4.340083179095345,-3.7340908151171988,61.502312103530656,15.095939313598336,1.846585330584603,1,-1.2549972534179688,-3.4949989318847656,-6.629999160766602,-5.579998016357422,-9.779998779296875,4,-0.07922216621695577,-1.1726549206871948,84.4800033569336,-1.0840257475509052,83.4800033569336,-1.3983436905436506,83.23999786376953,-0.07922216621695577
8049,2024-01-08,83.98999786376953,84.06999969482422,82.5,82.86000061035156,8641200.0,0.008162289342254825,1.4341063264787117,-1.1414050338311679,68.78845534734457,59.52993593140535,-2.436671968222157,-3.1671397173617493,-5.637142590988134,-6.81043581184187,24.204671119956835,1.5699996948242188,0.9460852955141803,2.8764984130859403,-0.8352490866083713,6.588245912780252,1.0206246632387774,4.732372162933103,-3.9841639039117354,76.47057723557472,26.07728209890547,1.8558737498471578,1,-1.8199996948242188,-3.8600006103515625,-7.309999465942383,-6.259998321533203,-10.949996948242188,0,-0.07465170618573225,-1.2882809815107568,83.30999755859375,-1.1726549206871948,84.4800033569336,-1.0840257475509052,83.4800033569336,-0.07465170618573225
8050,2024-01-09,86.05999755859375,86.29000091552734,83.19000244140625,83.5199966430664,7601600.0,0.02464578815898677,1.0666603936248942,2.247793884316492,79.87245443908026,62.43741066350531,-3.9150728848489393,-4.935735498263853,-7.622328259191008,-8.841896262153597,25.655993066160537,3.0999984741210938,1.1786873618998612,4.594498062133795,0.41313366598429013,8.7758624582833,2.5038158640590353,6.685180260208554,-5.658630559665198,93.93131130941717,35.85845961816041,2.090682198074753,1,-3.0449981689453125,-4.814998626708984,-9.182498931884766,-8.329998016357422,-12.689994812011719,1,-0.13525447036787763,1.4341063264787117,83.98999786376953,-1.2882809815107568,83.30999755859375,-1.1726549206871948,84.4800033569336,-0.13525447036787763
8051,2024-01-10,84.5,84.94000244140625,83.37000274658203,83.9000015258789,8386600.0,-0.018126860363104624,1.121616396975055,0.23621978655725198,69.99201745322051,64.21447640328404,-1.8347239171473717,-3.192070709313157,-5.933288097281476,-7.228088787641781,26.400814645210573,2.6899948120117188,1.4296440686694325,2.814000320434573,-1.5241260460572477,7.152126686926394,0.6449371371886627,4.983063503680484,-3.5097696094115634,52.77043580137813,-11.286218570685918,2.169063183245912,1,-1.1650009155273438,-2.7749977111816406,-7.392499923706055,-6.770000457763672,-12.919998168945312,2,-0.1266271828194342,1.0666603936248942,86.05999755859375,1.4341063264787117,83.98999786376953,-1.2882809815107568,83.30999755859375,-0.1266271828194342
8052,2024-01-11,85.38999938964844,85.4800033569336,84.04000091552734,84.31999969482422,5862000.0,0.010532537155602872,1.3039898438119883,1.783337359968465,77.15655244110073,65.81196611305106,-2.165474134820826,-3.9232918709879527,-6.718315846507949,-8.048656993382025,27.096834978530516,1.44000244140625,1.680646172146524,3.475499725341791,-1.1429365510009148,8.093936001684497,1.1662815871704453,5.784717863513137,-3.86979194656611,76.25326362873241,3.955997087067516,2.3092181381713512,1,-1.8999977111816406,-3.3199996948242188,-8.079999923706055,-7.659999847412109,-13.349998474121094,3,-0.13725262096821034,1.121616396975055,84.5,1.0666603936248942,86.05999755859375,1.4341063264787117,83.98999786376953,-0.13725262096821034
8053,2024-01-12,86.37999725341797,86.44999694824219,85.63999938964844,85.87999725341797,5883900.0,0.011593838515585597,1.5312447845886084,0.4672898529023794,78.2839710859231,67.97191080498618,-2.6083018705409273,-4.905690703683376,-7.614497257336183,-8.963720116630299,27.154839949177102,1.05999755859375,1.9959998768765104,4.300997543334958,-0.7113020816627795,9.313297168332696,1.7948477308360964,6.80714735583382,-4.382810463091147,98.22785445808078,17.403960717022073,2.506149812498866,1,-2.7199974060058594,-4.229999542236328,-8.867498397827148,-8.64999771118164,-13.180000305175781,4,-0.13811068169145746,1.3039898438119883,85.38999938964844,1.121616396975055,84.5,1.0666603936248942,86.05999755859375,-0.13811068169145746
8054,2024-01-16,85.98999786376953,86.08999633789062,85.30999755859375,85.8499984741211,5139500.0,-0.004514927090171983,3.58827753343506,0.279998779296875,74.66873368049175,69.30272697770177,-1.6065469886103756,-4.4102319537019525,-7.186471568704803,-8.506839529229723,27.114074563592393,1.0699996948242188,2.3055132224646684,3.700498199462885,-1.6040232315635308,9.0050196304893,1.048237483949677,6.352758914976093,-3.4584738544928655,85.88957485946445,1.6070307949377138,2.6522607155132056,1,-1.5149993896484375,-3.8400001525878906,-8.252498626708984,-8.259998321533203,-13.209999084472656,1,-0.1449005627865293,1.5312447845886084,86.37999725341797,1.3039898438119883,85.38999938964844,1.121616396975055,84.5,-0.1449005627865293
8055,2024-01-17,86.4800033569336,86.58000183105469,85.56999969482422,85.83000183105469,5809500.0,0.005698401038924938,1.3764798808017162,4.642888283378746,75.05757174584234,70.84715326102156,-1.7753189392764455,-4.654510201018866,-7.665500303791916,-8.937452847075065,27.84782805921133,1.0100021362304688,2.4759414942705007,3.8830036163330135,-1.6512878499233494,9.417295082589376,1.115857883204825,6.650149349461202,-3.478262594981061,96.88478184916612,13.1214722211475,2.767145733128184,1,-1.94000244140625,-4.220001220703125,-8.742504119873047,-8.750003814697266,-12.930000305175781,2,-0.15541167807238165,3.58827753343506,85.98999786376953,1.5312447845886084,86.37999725341797,1.3039898438119883,85.38999938964844,-0.15541167807238165
8056,2024-01-18,86.4000015258789,86.55000305175781,85.33000183105469,85.76000213623047,6260500.0,-0.0009250905174517099,1.5957405363288097,0.9846121342300785,73.75885586759847,72.76193128914298,-1.3829930266338266,-4.248917095687148,-7.5868304512702025,-8.786584425377725,29.011890776740433,1.220001220703125,2.757790504668776,3.4580017089843693,-2.1234662886647584,9.039469706633497,0.6672677101598055,6.248735707808933,-2.897304214252074,92.91337636630692,8.674645736114698,2.7907339988245647,1,-1.8600006103515625,-3.8500022888183594,-8.66250228881836,-8.670001983642578,-13.450004577636719,3,-0.15081016839327344,1.3764798808017162,86.4800033569336,3.58827753343506,85.98999786376953,1.5312447845886084,86.37999725341797,-0.15081016839327344
8057,2024-01-19,87.29000091552734,87.87000274658203,86.08999633789062,86.37999725341797,6399400.0,0.010300918679750914,-1.3892615387766387,1.4218820780583172,74.00468007478113,74.62036579282032,-2.0478272695306856,-4.769112931032311,-8.453340445185091,-9.60828503905745,30.53636017727991,1.7800064086914062,2.8521089038442256,3.958000946044919,-1.6974114123334658,9.613413304423304,1.1302947668557266,6.7857071252341115,-3.3564809711806163,77.3437243886811,-5.229955218438633,2.8277061791891946,1,-2.104999542236328,-4.095001220703125,-9.265003204345703,-9.560001373291016,-14.270004272460938,4,-0.17997478427885005,1.5957405363288097,86.4000015258789,1.3764798808017162,86.4800033569336,3.58827753343506,85.98999786376953,-0.17997478427885005
8058,2024-01-22,78.43000030517578,80.75,77.37000274658203,80.5,20378600.0,-0.10150075057194241,1.6303483694764809,-2.2747157852376003,44.01114018670403,71.86733077497138,6.75780406448024,4.298682267625821,0.3447659390023148,-0.7336868330386039,31.422873588467326,9.919998168945312,2.75095233119373,-4.893999862670896,-10.578035582603448,0.7900358572616568,-7.736017722637172,-2.0519820027046194,9.44000244140625,10.09521484375,-69.0145563086552,2.8420178599662784,1,4.19000244140625,4.19000244140625,-0.3150005340576172,-0.7000007629394531,-5.730003356933594,0,-0.08147391769456291,-1.3892615387766387,87.29000091552734,1.5957405363288097,86.4000015258789,1.3764798808017162,86.4800033569336,-0.08147391769456291
8059,2024-01-23,79.4800033569336,79.87999725341797,78.38999938964844,78.54000091552734,7837600.0,0.013387773143850312,-1.403211714760352,-0.4541075265646711,40.76622893861564,67.52219460825309,5.588467924177763,3.469900362018862,-0.6688415999205688,-1.781519909700819,32.39843995173566,1.4899978637695312,2.66723750622198,-3.8714969635009737,-9.470711125135665,1.7277171981337176,-6.671104044318312,-1.0718898826836352,8.389999389648438,20.09524390811012,-55.486398914073106,2.7996070808173434,1,3.1399993896484375,3.1399993896484375,-0.37250328063964844,-1.4850006103515625,-7.3800048828125,1,-0.07901366561962475,1.6303483694764809,78.43000030517578,-1.3892615387766387,87.29000091552734,1.5957405363288097,86.4000015258789,-0.07901366561962475
8060,2024-01-24,79.52999877929688,79.9000015258789,78.4800033569336,79.55999755859375,7563000.0,0.0006290314576202771,2.9999570179020436,-0.031913512109603276,40.20822151186036,64.21288394810195,5.0453543666469045,3.5939285012371585,-0.5869754910610396,-1.820250747305181,33.11067840925752,1.4199981689453125,2.655285235899953,-3.8150012969970675,-9.432531709990485,1.8025291159963501,-6.623766503493783,-1.0062360905003516,8.130003967285163,20.571390787760414,-51.757097430324926,2.8087652064967092,1,3.0900039672851562,3.0900039672851562,-0.1824970245361328,-1.5349960327148438,-7.220001220703125,2,-0.08487363389419733,-1.403211714760352,79.4800033569336,1.6303483694764809,78.43000030517578,-1.3892615387766387,87.29000091552734,-0.08487363389419733
8061,2024-01-25,80.2300033569336,81.05999755859375,79.55000305175781,80.08000183105469,8337400.0,0.00880176774023722,-1.495860577438413,-5.000254323499491,39.305491241367505,60.007210481464924,4.107948066117785,3.0735598908451607,-1.1745692025810115,-2.4859646470586085,33.644931680763825,1.529998779296875,2.4690440626608563,-3.1289970397949247,-8.712192047786644,2.4541979681967945,-5.920594543790784,-0.3373995357990651,7.224199389648447,27.238101050967263,-41.119240897193905,2.7915975039958614,1,2.3899993896484375,2.3899993896484375,-0.7100028991699219,-2.045001983642578,-7.980003356933594,3,-0.0832606260211316,2.9999570179020436,79.52999877929688,-1.403211714760352,79.4800033569336,1.6303483694764809,78.43000030517578,-0.0832606260211316
8062,2024-01-26,79.5199966430664,80.51000213623047,79.4000015258789,80.2300033569336,5481400.0,-0.008849640834594719,-1.3368508970590598,-4.733329942525812,40.236994562732974,55.77976864555491,4.3557871601256295,3.917472017828743,-0.32616882107745937,-1.7481621700237895,33.859772477563624,1.1100006103515625,1.901177401888205,-3.796503448486334,-9.487401688774625,1.8943947918019575,-6.641952568630472,-0.9510543283421953,7.732522103515635,58.26549916779522,-10.50625470425961,2.845449120144145,1,3.100006103515625,3.100006103515625,3.814697265625e-06,-1.0049934387207031,-6.529998779296875,4,-0.08262072399618337,-1.495860577438413,80.2300033569336,2.9999570179020436,79.52999877929688,-1.403211714760352,79.4800033569336,-0.08262072399618337
8063,2024-01-29,79.06999969482422,80.01000213623047,78.91000366210938,79.6500015258789,6586000.0,-0.005658915583988788,-1.4444576311417043,0.8168962627065827,37.174149808151434,51.61370377085043,4.089912677901168,4.431651462063002,0.26661610249138334,-1.2489129633509037,33.89725315624032,1.0999984741210938,1.496178478540216,-4.143000411987302,-10.070925381120574,1.7849245571459704,-7.106962896553938,-1.1790379274206657,7.984868731757828,25.46819368960059,-40.58111411529975,2.9639624845666392,1,3.5500030517578125,3.5500030517578125,0.4500007629394531,-0.5549964904785156,-6.44000244140625,0,-0.07651451973072199,-1.3368508970590598,79.5199966430664,-1.495860577438413,80.2300033569336,2.9999570179020436,79.52999877929688,-0.07651451973072199
8064,2024-01-30,78.62000274658203,78.9000015258789,77.95999908447266,78.80000305175781,8102400.0,-0.005691121158201362,3.947417029734776,0.3103443739970009,28.815510780426877,46.475696996915374,3.7822818671057234,4.9470530386502105,0.8467998760262532,-0.7370905789165363,34.05356711217936,1.1100006103515625,0.8619819333557359,-4.47349739074707,-10.678303989828422,1.731309208334281,-7.575900690287739,-1.3710940912064018,8.241168366400018,21.290451192770284,-39.528720509040184,3.102403299540673,1,4.0,4.0,0.9224987030029297,-0.06500244140625,-4.959999084472656,1,-0.0752989772516538,-1.4444576311417043,79.06999969482422,-1.3368508970590598,79.5199966430664,-1.495860577438413,80.2300033569336,-0.0752989772516538
8065,2024-01-31,78.26000213623047,79.02999877929688,78.01000213623047,78.79000091552734,7637300.0,-0.004578995138323272,1.0198063180794972,2.944432670707413,30.929111488435368,41.71683651034169,3.189012884924864,5.180439247584218,1.352252100149741,-0.31194018279560964,33.09332533195689,1.0199966430664062,0.04579927894285163,-4.584498214721677,-11.153555535500587,1.9845591060572332,-7.869026875111132,-1.2999695543322218,8.411345609423577,9.677522562099611,-50.00509421431963,3.2845286603894546,1,4.3600006103515625,4.3600006103515625,1.4274978637695312,0.2949981689453125,-3.1399993896484375,2,-0.0787120303343003,3.947417029734776,78.62000274658203,-1.4444576311417043,79.06999969482422,-1.3368508970590598,79.5199966430664,-0.0787120303343003
8066,2024-02-01,78.16000366210938,78.58000183105469,77.4000015258789,78.0,7698000.0,-0.0012777724430294013,1.3600006103515625,-0.301894397420395,26.782298244995076,36.46990519592102,2.23196291582029,5.124159544780696,1.5695578177648315,-0.1796042830470128,32.001673594483535,1.1800003051757812,-0.7418647206770714,-4.418496704101557,-11.302497487259984,2.4655040790568705,-7.8604970956807705,-0.9764963125223431,8.325317183563229,24.437362928509398,-31.779820097006297,3.4420003915792172,2,1.0549964904785156,4.459999084472656,1.527496337890625,0.39499664306640625,-2.8400039672851562,3,-0.07484654336514074,1.0198063180794972,78.26000213623047,3.947417029734776,78.62000274658203,-1.4444576311417043,79.06999969482422,-0.07484654336514074
8067,2024-02-02,76.95999908447266,77.98999786376953,76.91000366210938,77.61000061035156,7588800.0,-0.015353179649586712,-1.8800138347761512,-4.06241655540721,20.152123609619025,33.818903354022694,2.0255701172552705,6.041656912294343,2.857613147114918,1.0294821987815794,30.653834995479766,1.25,-1.6829414265584859,-5.2425010681152315,-12.50051713796266,2.015515001732197,-8.871509103038946,-1.6134930331915172,9.343015399218132,1.61275635393517,-47.25422537638727,3.629008034923717,2,2.0250015258789062,5.430004119873047,2.7775020599365234,1.595001220703125,-1.8799972534179688,4,-0.06120061253252973,1.3600006103515625,78.16000366210938,1.0198063180794972,78.26000213623047,3.947417029734776,78.62000274658203,-0.06120061253252973
8068,2024-02-05,76.70999908447266,77.05000305175781,76.01000213623047,76.6500015258789,6690400.0,-0.003248440787084639,1.8107924201496999,-0.09230371961454042,20.332512507512305,31.54849041723343,2.2416649888673277,6.083767222047442,3.236805890678511,1.291034648038476,29.528392419271576,1.0400009155273438,-2.679869056437539,-5.162501144409177,-12.798803715119092,2.4738014263007386,-8.980652429764135,-1.344349859054219,9.21729496635487,23.178732660160623,-20.137439363642518,3.8181512853549595,2,1.8250007629394531,5.230003356933594,2.8625011444091797,1.845001220703125,-0.7699966430664062,0,-0.04849434578413536,-1.8800138347761512,76.95999908447266,1.3600006103515625,78.16000366210938,1.0198063180794972,78.26000213623047,-0.04849434578413536
8069,2024-02-06,77.72000122070312,77.87000274658203,76.70999908447266,76.87000274658203,8121200.0,0.013166499130292664,1.0173949964506777,14.167217700915565,22.896051932723523,29.624916019551563,1.0680709311135814,4.827454098650719,2.3378363623617133,0.2904321988232539,28.827441767661483,1.160003662109375,-3.82399137501352,-3.8389991760253963,-11.622667833484343,3.94466948143355,-7.7308335047548695,0.052835152704076904,7.612255315248575,56.62254918059706,19.252860899372045,3.891834328729471,2,0.8149986267089844,4.220001220703125,1.8149986267089844,0.8349990844726562,-3.5100021362304688,1,-0.06549155799458839,1.8107924201496999,76.70999908447266,-1.8800138347761512,76.95999908447266,1.3600006103515625,78.16000366210938,-0.06549155799458839
8070,2024-02-07,74.41999816894531,76.44999694824219,73.94000244140625,76.20999908447266,12449800.0,-0.042460151826126724,1.2114521750528513,-2.105887210419079,19.09185855946258,27.378956832673236,3.9861820048404297,7.600380882438742,5.7231310750153455,3.5799426021532668,27.62016820918959,3.779998779296875,-3.9015853987902602,-6.557002258300784,-14.657853577707641,1.543849061106073,-10.607427918004205,-2.5065765985973627,10.352923103023116,10.344736868067363,-19.172908362971206,4.050425659703425,2,2.805004119873047,6.485004425048828,4.8625030517578125,4.135002136230469,-0.7299957275390625,2,-0.010212234957472477,1.0173949964506777,77.72000122070312,1.8107924201496999,76.70999908447266,-1.8800138347761512,76.95999908447266,-0.010212234957472477
8071,2024-02-08,73.80000305175781,74.58999633789062,73.02999877929688,74.4000015258789,8815200.0,-0.008331028385408112,2.1837071522549807,0.3351945068387471,14.70436408365262,24.541997890553198,4.021015292597809,7.776355452273478,6.437801399142273,4.212717826436361,26.448464911861496,1.55999755859375,-4.01674085721281,-6.641997528076175,-15.165479409566188,1.881484353413839,-10.903738468821174,-2.380256587331175,10.106284713765646,15.524282552217525,-7.615539868616818,4.261740940745006,2,2.7199974060058594,6.649997711181641,6.257497787475586,5.0749969482421875,-0.5400009155273438,3,0.017886173986991105,1.2114521750528513,74.41999816894531,1.0173949964506777,77.72000122070312,1.8107924201496999,76.70999908447266,0.017886173986991105
8072,2024-02-09,73.66999816894531,74.12000274658203,72.80999755859375,73.81999969482422,10718300.0,-0.0017615837051025984,2.4933116321652,0.2500031789224724,27.071308292583254,23.419459944378957,3.6139795819808995,7.360694371212418,6.676140238226111,4.35567487480877,25.0551217806072,1.3100051879882812,-4.151263271617452,-6.18600234985351,-14.886827284426545,2.514822584719525,-10.536414817140027,-1.8355898825669925,9.148660697955492,16.996042067171775,-7.471880177708027,4.350412467286517,2,2.25,6.670001983642578,6.61250114440918,5.430000305175781,-0.2599945068359375,4,0.022397197867373375,2.1837071522549807,73.80000305175781,1.2114521750528513,74.41999816894531,1.0173949964506777,77.72000122070312,0.022397197867373375
8073,2024-02-12,74.44999694824219,75.13999938964844,73.11000061035156,73.41000366210938,7605800.0,0.010587739903401783,-1.4756091887717602,-6.933218045877625,25.123628540100327,23.009250806564893,2.3576466321280947,5.9459559912409645,5.992561338117284,3.5909004340121555,23.066878029456007,2.029998779296875,-4.330184901967385,-4.809503555297852,-13.259253223622153,3.64024611302645,-9.034378389460002,-0.5846287211357009,7.167622561661773,32.41102190056165,7.084712586173069,4.224874834162154,2,1.470001220703125,5.890003204345703,6.20250129699707,5.020000457763672,-0.46999359130859375,0,0.00846212100250976,2.4933116321652,73.66999816894531,2.1837071522549807,73.80000305175781,1.2114521750528513,74.41999816894531,0.00846212100250976
8074,2024-02-13,73.52999877929688,74.7699966430664,72.97000122070312,74.69000244140625,8560100.0,-0.012357262681755299,1.7272821852566844,-1.1153953372360872,22.67762296653909,22.09241874857642,2.771109824541824,6.20263245645242,6.956111101691434,4.520129351313997,21.280590707381997,1.7999954223632812,-4.539625467357126,-5.106501770019534,-13.300296551247826,3.0872930112087573,-9.20339916063368,-1.0096043794053884,7.030706096449862,19.780256632753584,-5.89357027351523,4.096897390614143,2,2.1650009155273438,6.810001373291016,7.405000686645508,5.939998626708984,-0.44000244140625,1,0.0327757881425117,-1.4756091887717602,74.44999694824219,2.4933116321652,73.66999816894531,2.1837071522549807,73.80000305175781,0.0327757881425117
8075,2024-02-14,73.04000091552734,73.83000183105469,72.83000183105469,73.11000061035156,7487700.0,-0.006663917746555059,-3.081650447644998,0.06034437399700087,16.62024331879239,20.9633015345539,2.7298549916170884,5.938587035625233,7.451014766102517,5.025384342671998,19.25343001876279,1.0,-4.689690626596146,-4.92449951171875,-12.597766639005968,2.748767615568468,-8.761133075362352,-1.087865948075148,6.590619082161041,9.871380952069103,-14.959966865616536,3.8366335636436064,2,2.359996795654297,7.299999237060547,8.109996795654297,6.429996490478516,-0.43000030517578125,2,0.016018594664291452,1.7272821852566844,73.52999877929688,-1.4756091887717602,74.44999694824219,2.4933116321652,73.66999816894531,0.016018594664291452
8076,2024-02-15,73.37000274658203,73.56999969482422,72.80999755859375,73.04000091552734,5482900.0,0.004518097301728474,1.0822098200288455,-4.71433242506812,20.404262474684955,20.99131696400567,1.8427186361735153,4.8299952148949785,7.107610534471775,4.716864848084825,17.33986559363214,0.7600021362304688,-4.669369778948322,-3.942997741699216,-10.766148297749737,2.8801528143513053,-7.354573019724484,-0.5314224636739482,5.442142558415,24.034538536598145,3.2905976813034528,3.411575278025261,2,1.9699974060058594,6.969997406005859,8.75999641418457,6.769996643066406,-0.7900009155273438,3,0.004361451313140696,-3.081650447644998,73.04000091552734,1.7272821852566844,73.52999877929688,-1.4756091887717602,74.44999694824219,0.004361451313140696
8077,2024-02-16,71.58000183105469,73.08999633789062,71.37000274658203,73.0,12822500.0,-0.024396904027794042,1.1500042915589803,-4.303000878531465,18.07333452576465,20.74029718825593,3.1171085375454908,5.673583910215967,8.841210957741552,6.521031516645081,15.072459527201682,2.0,-4.766708737097474,-4.947498703002935,-10.417505037875088,0.5225076318692174,-7.682501870439012,-2.212495535566859,6.511885744373956,5.5702724525995615,-13.973959271849715,2.735003167436075,2,3.0400009155273438,8.040000915527344,10.94999885559082,8.55999755859375,0.8300018310546875,4,0.023470246747701484,1.0822098200288455,73.37000274658203,-3.081650447644998,73.04000091552734,1.7272821852566844,73.52999877929688,0.023470246747701484
8078,2024-02-20,72.04000091552734,72.7300033569336,71.44999694824219,71.58999633789062,7874200.0,0.006426363128047452,-2.5068507467366197,-0.31690504077970366,21.97615522886224,20.638086443382452,2.151230799241347,4.964867847155617,8.318032733520255,6.066839915585689,16.00246211323672,1.2800064086914062,-4.81530393201048,-4.167999649047857,-9.909834071288742,1.5738347731930276,-7.0389168601683,-1.2970824379274148,5.110822783862773,19.705863873405676,0.3667157780525585,2.8709172111204397,2,1.8699989318847656,7.5800018310546875,10.739999771118164,8.099998474121094,0.970001220703125,1,0.019017250543742703,1.1500042915589803,71.58000183105469,1.0822098200288455,73.37000274658203,-3.081650447644998,73.04000091552734,0.019017250543742703
8079,2024-02-21,73.19999694824219,73.29000091552734,72.51000213623047,72.51000213623047,6233600.0,0.016102110188408236,-1.2608830261281085,1.5333062068731669,29.824542190731194,21.830606846856742,0.31586158843589374,3.489157297821748,7.149265797240147,4.919136234150102,16.84620935258694,1.25,-4.631975657957895,-2.6940032958984403,-8.368902905250366,2.980896313453485,-5.531453100574396,0.1434465087775152,3.141511817754804,74.3900358829787,51.60514670419493,2.8374498046759595,2,0.055004119873046875,6.420005798339844,9.705001831054688,7.020000457763672,0.0500030517578125,2,0.010655825699595667,-2.5068507467366197,72.04000091552734,1.1500042915589803,71.58000183105469,1.0822098200288455,73.37000274658203,0.010655825699595667
8080,2024-02-22,72.77999877929688,72.88999938964844,71.83000183105469,72.26000213623047,7323600.0,-0.005737680142832269,1.8648665367603847,0.7536239896504826,29.082408135805593,23.42816729709596,0.5350248684577252,3.5600600663831585,7.524161233307609,5.351185087188014,17.837029476904792,1.3699951171875,-4.461838741969856,-2.776501464843747,-8.342747507071948,2.789744577384454,-5.5596244859578405,0.006621556270346218,2.8654991439820208,64.09081766415359,39.80001532123771,2.7831230211141,2,0.4750022888183594,6.840003967285156,10.532499313354492,7.439998626708984,0.09999847412109375,3,0.004259378452778018,-1.2608830261281085,73.19999694824219,-2.5068507467366197,72.04000091552734,1.1500042915589803,71.58000183105469,0.004259378452778018
8081,2024-02-23,73.55000305175781,74.23999786376953,73.0,73.25,5573500.0,0.010579888504751889,-2.099982833927788,0.5769326701586044,36.2832021359849,24.451711057473922,-0.3063916094399701,2.386293878906997,6.682577258504438,4.605495540192791,19.09281213636766,1.4599990844726562,-4.4008708796165905,-1.6724971771240291,-6.845768171203005,3.500773816954947,-4.259132674163524,0.914138319915466,1.4969255467835154,75.95832801667305,46.783072931153825,2.5866354970394894,2,-0.2950019836425781,6.069999694824219,9.849998474121094,6.734996795654297,-1.4600067138671875,4,-0.012780454145525533,1.8648665367603847,72.77999877929688,-1.2608830261281085,73.19999694824219,-2.5068507467366197,72.04000091552734,-0.012780454145525533
8082,2024-02-26,72.94999694824219,73.88999938964844,72.83999633789062,73.5,5177900.0,-0.00815779848565601,-1.727265521273012,-1.8333248563145312,35.28951388602836,25.58125387368815,0.20198236538307413,2.602275044114023,7.179021927308767,5.239986679121245,20.37773074716045,1.0500030517578125,-3.9151973645416405,-1.9440032958984403,-6.792454630357639,2.9044480385607585,-4.368228963128047,0.4802223713311662,1.5821620310248363,53.7634232179627,22.84527018108375,2.4242256672296025,2,0.12000274658203125,6.670005798339844,10.595003128051758,7.335002899169922,-2.05999755859375,0,-0.0050719003792421,-2.099982833927788,73.55000305175781,1.8648665367603847,72.77999877929688,-1.2608830261281085,73.19999694824219,-0.0050719003792421
8083,2024-02-27,73.0199966430664,73.13999938964844,72.62999725341797,72.8499984741211,6090400.0,0.0009595572001721564,1.4877930777819128,-0.30908586489110834,30.152014346349915,26.41174180477824,-0.10302943008227317,2.1668818591906813,6.9309590152269465,5.218481926087222,21.55578320002101,0.5100021362304688,-3.2717526204646674,-1.5715034484863253,-6.06485111308092,2.921844216108269,-3.8181772807836154,0.6751703838109648,1.220001220703125,49.37745937578154,20.813891321831633,2.2466738322972963,2,-0.214996337890625,3.1950035095214844,11.170003890991211,7.910003662109375,-3.4699935913085938,1,-0.008353779909615389,-1.727265521273012,72.94999694824219,-2.099982833927788,73.55000305175781,1.8648665367603847,72.77999877929688,-0.008353779909615389
8084,2024-02-28,72.69999694824219,73.25,72.61000061035156,73.18000030517578,4245600.0,-0.0043823570191111605,1.064505014458869,-2.8235795709541334,40.29344750443038,29.042097825404685,0.0970599069956819,2.129826644362481,7.107737388508667,5.562136382201203,22.3764725359095,0.6399993896484375,-3.1556558148996885,-1.5955028533935547,-5.737710501059553,2.5467047942724435,-3.6666066772265538,0.4756009704394444,1.19000244140625,36.099441881962626,5.015214018044382,2.071103823832999,2,0.10500335693359375,3.515003204345703,9.920005798339844,8.230003356933594,-3.1199951171875,2,0.004264170577737314,1.4877930777819128,73.0199966430664,-1.727265521273012,72.94999694824219,-2.099982833927788,73.55000305175781,0.004264170577737314
8085,2024-02-29,72.0999984741211,72.91000366210938,71.91999816894531,72.72000122070312,8583200.0,-0.008253074268328442,-1.020412452997641,1.2916633553206707,40.38459380828307,31.26213464024892,0.61429646112299,2.3659757664767653,7.601334480213779,6.183179504131289,23.420139128315963,0.9900054931640625,-3.100812821174415,-1.8875011444091854,-5.690702427402556,1.9157001385841852,-3.7891017859058707,0.014099497087499913,1.4372013854980423,7.758634864364475,-24.24895976228138,1.9016006414966828,2,0.7050018310546875,4.115001678466797,10.520004272460938,8.830001831054688,-2.6800003051757812,3,0.015950090849054188,1.064505014458869,72.69999694824219,1.4877930777819128,73.0199966430664,-1.727265521273012,72.94999694824219,0.015950090849054188
8086,2024-03-01,72.30999755859375,72.66000366210938,72.04000091552734,72.27999877929688,5400900.0,0.0029126087228426023,-1.431409508422344,-0.04838491355442072,42.37667662821747,33.9625059849659,0.26610710541410754,1.7868502841618863,7.311937988564466,5.995021150752947,24.26289896716307,0.6200027465820312,-2.916422143967168,-1.3850017547607365,-4.706342942068957,1.9363394325474843,-3.04567234841484,0.2756688388933668,0.94000244140625,19.796911065326167,-13.52669329299626,1.6606705936541082,3,0.5349998474121094,3.9050025939941406,10.310005187988281,8.620002746582031,-2.3699951171875,4,0.007882723192769392,-1.020412452997641,72.0999984741211,1.064505014458869,72.69999694824219,1.4877930777819128,73.0199966430664,0.007882723192769392
8087,2024-03-04,72.25,72.5999984741211,71.95999908447266,72.38999938964844,5749900.0,-0.0008297270172791249,1.2857220708446866,-4.6668362156663274,36.58537946947776,35.58575312281207,0.4818055474597145,1.5556533820411431,7.290526408647622,6.071622806262127,24.960695582456953,0.6399993896484375,-2.618295237175502,-1.2094993591308594,-4.208351930341905,1.7893532120801865,-2.7089256447363823,0.28992692647466356,0.7368003845214872,24.81213358879341,-8.270537712004202,1.499426285605521,3,0.7849998474121094,3.69000244140625,10.370002746582031,8.680000305175781,-4.129997253417969,0,-0.0022145835586072637,-1.431409508422344,72.30999755859375,-1.020412452997641,72.0999984741211,1.064505014458869,72.69999694824219,-0.0022145835586072637
8088,2024-03-05,72.98999786376953,73.01000213623047,72.0999984741211,72.4000015258789,6280400.0,0.0102421849656682,1.8888781243944972,-4.214277929155314,46.633409341921634,37.4534050284999,-0.12210432163988116,0.550918781814687,6.505053944295881,5.33817049514613,25.216332219360982,0.910003662109375,-2.3846146848315186,-0.28350143432616903,-2.866036593058851,2.299033724406513,-1.5747690136925172,1.0077661450401791,-1.6199951171875,80.45099411447518,43.798429464637294,1.2912675793663444,3,0.045001983642578125,2.7000045776367188,9.6300048828125,7.94000244140625,-4.339996337890639,1,-0.028771044466127882,1.2857220708446866,72.25,-1.431409508422344,72.30999755859375,-1.020412452997641,72.0999984741211,-0.028771044466127882
8089,2024-03-06,72.62999725341797,73.31999969482422,72.51000213623047,72.87999725341797,6170300.0,-0.004932190997230523,-2.306178375685102,-0.4237314436455801,47.40175098969402,39.48888756782083,0.16599506255523977,0.5376001026463371,6.803498106695571,5.686882280782044,25.87404346983082,0.80999755859375,-1.9271742420015983,-0.38900184631347656,-1.912666112643734,1.134662420016781,-1.1508339794786053,0.3728302868516522,-1.2271945190429676,50.7141650454221,10.2330304629184,0.761832133165126,3,0.4500007629394531,2.5700035095214844,9.990005493164062,8.300003051757812,-4.55999755859375,2,-0.042406640756346925,1.8888781243944972,72.98999786376953,1.2857220708446866,72.25,-1.431409508422344,72.30999755859375,-0.042406640756346925
8090,2024-03-07,73.66000366210938,74.08000183105469,72.68000030517578,72.97000122070312,9902800.0,0.014181556486881686,-1.2047193954175728,-2.760009765625,51.68801386257681,41.200533315219936,-0.8113805901329272,-0.5821074726929965,5.69910106328031,4.654655259032012,25.334933060608144,1.4500045776367188,-1.5108194084426714,0.6790042877197209,-0.7312278438153328,2.0892364192547745,-0.026111778047805956,1.3841203534872477,-2.180513049316403,80.18879128234842,36.07292907940213,0.7051160657675271,3,-0.660003662109375,1.5399971008300781,8.959999084472656,7.269996643066406,-5.910003662109375,3,-0.05538965012505748,-2.306178375685102,72.62999725341797,1.8888781243944972,72.98999786376953,1.2857220708446866,72.25,-0.05538965012505748
8091,2024-03-08,75.12000274658203,75.44000244140625,73.66000366210938,73.95999908447266,9518300.0,0.0198207848477705,-1.0227321987463478,1.6811587793011942,71.42857142857142,45.21598415328028,-2.2632609434423188,-2.042884803470045,4.170794106588858,3.1866920882324337,24.195481859479013,1.779998779296875,-1.220885359049447,2.073003387451166,0.40194742751656065,3.7440593473857717,1.2374754074838705,2.908531367418462,-3.4844814606933596,90.80461534076834,40.08574356535512,0.835527979967301,3,-1.44000244140625,-0.14500045776367188,7.5,5.80999755859375,-7.810005187988281,4,-0.075878652412537,-1.2047193954175728,73.66000366210938,-2.306178375685102,72.62999725341797,1.8888781243944972,72.98999786376953,-0.075878652412537
8092,2024-03-11,75.31999969482422,76.20999908447266,74.83000183105469,74.87999725341797,7394900.0,0.0026623660933144944,-4.111164486139761,0.37931125200599825,70.49999237060547,49.699092822642,-2.3375355122096835,-2.2271150482855973,3.8898647940001183,2.955064165755431,23.09083060329137,1.3799972534179688,-0.8567071855169246,2.190500259399414,0.24891594386208737,4.132084574936741,1.2197081016307436,3.1612924171680845,-3.380119916494138,78.34551684963597,22.724532416729815,0.9707921577686646,3,-1.2550010681152344,-0.6399993896484375,5.597501754760742,5.6100006103515625,-8.389999389648438,0,-0.0714285352524725,-1.0227321987463478,75.12000274658203,-1.2047193954175728,73.66000366210938,-2.306178375685102,72.62999725341797,-0.0714285352524725
8093,2024-03-12,75.08000183105469,75.33999633789062,74.25,75.25,7056300.0,-0.003186376324242346,5.228713432445394,-0.3863573311138854,63.276867207620775,52.25280612299649,-1.9831448182817581,-2.0422036325290236,4.019649756220531,3.141276302829425,22.39425382797371,1.089996337890625,-0.6624744570274146,1.9190021514892521,-0.13024476869746593,3.96824907167597,0.894378691395886,2.9436256115826183,-2.7131101221103506,69.45950850162691,15.542953643063754,1.0246234600933593,3,-1.0150032043457031,-0.45999908447265625,5.607500076293945,5.950000762939453,-8.919998168945298,1,-0.09270110435178291,-4.111164486139761,75.31999969482422,-1.0227321987463478,75.12000274658203,-1.2047193954175728,73.66000366210938,-0.09270110435178291
8094,2024-03-13,75.94000244140625,76.18000030517578,74.95999908447266,75.48999786376953,6003000.0,0.011454456438170224,1.6236576782037293,-2.647114262633516,71.01065070987823,55.655701334284835,-2.6096507939794122,-2.858976594782291,3.0613480164693954,2.2448782573592467,21.787597467102675,1.220001220703125,-0.3663264432043718,2.6585025787353516,0.26361760856525507,5.053387548905448,1.4610600936503033,3.8559450638204,-3.1887999949090755,92.35136723984404,38.080922103525765,1.1974424850850467,3,-1.8550033569335938,-1.3199996948242188,4.29749870300293,5.090000152587891,-9.180000305175781,2,-0.09599684857993218,5.228713432445394,75.08000183105469,-4.111164486139761,75.31999969482422,-1.0227321987463478,75.12000274658203,-0.09599684857993218
8095,2024-03-14,74.20999908447266,75.0199966430664,73.81999969482422,74.72000122070312,8399300.0,-0.02278118648031946,1.1621703359016833,-1.1333265517182918,53.89148450144895,56.935124431310555,-0.6133705564324146,-1.092856996469152,4.599030271189918,3.947694304809829,20.889990711804714,2.1200027465820312,-0.04040974236110628,0.8699993133544979,-1.5569912803554757,3.2969899070644715,-0.34349598350048893,2.0834946102094847,-1.112916974177935,21.568486654519454,-28.721028824585787,1.2134952968549855,3,-0.125,-0.2999992370605469,6.027502059936523,6.820003509521484,-7.260002136230469,3,-0.08273816824413815,1.6236576782037293,75.94000244140625,5.228713432445394,75.08000183105469,-4.111164486139761,75.31999969482422,-0.08273816824413815
8096,2024-03-15,73.69000244140625,74.66000366210938,73.29000091552734,74.25,13963700.0,-0.007007096745473618,-1.0147090172671072,1.098029829311712,54.40479780273278,58.91505980167223,0.13741672548357542,-0.5772536750036039,4.908960882959008,4.447422837782597,20.04682911647546,1.3700027465820312,0.1273303895119824,0.33400268554687784,-2.0980346918810824,2.766040062974838,-0.8820160031671094,1.550021374260865,2.5199966430664062,13.698690983199644,-34.65802154801216,1.2160186887139832,3,0.464996337890625,0.09999847412109375,5.375,7.215000152587891,-6.660003662109361,4,-0.0806079826924877,1.1621703359016833,74.20999908447266,1.6236576782037293,75.94000244140625,5.228713432445394,75.08000183105469,-0.0806079826924877
8097,2024-03-18,73.26000213623047,74.16999816894531,73.20999908447266,73.69000244140625,6939600.0,-0.005835259749349175,-2.6225942506729623,0.7678610354223433,51.36989522639981,59.441336011058695,0.8110422105454944,-0.015745956995502297,5.0873294881179305,4.858281039614141,18.64202463313635,0.9599990844726562,0.34360516484795767,-0.17999763488769815,-2.4653862088977974,2.105390939122401,-1.3226919218927407,0.9626966521173443,2.891596984863284,1.6836037443100667,-44.62130691163805,1.1426942870050485,3,1.0999984741210938,0.529998779296875,5.224998474121094,7.189998626708984,-6.180000305175781,0,-0.08121764133411302,-1.0147090172671072,73.69000244140625,1.1621703359016833,74.20999908447266,1.6236576782037293,75.94000244140625,-0.08121764133411302
8098,2024-03-19,73.41000366210938,73.7699966430664,73.19000244140625,73.33999633789062,8661700.0,0.002047522816065017,-2.135145166611679,-0.16280761519490428,54.13275329778277,60.18922515640188,0.8123066292476295,-0.060973951623054745,4.719969747118583,4.680394646439993,17.165689676095035,0.5799942016601562,0.5443398843089113,-0.09849624633788778,-2.287286444845435,2.0902939521696595,-1.1928913455916614,0.9958988529158859,2.6239314575195323,7.357905614881158,-38.57574089724761,1.0943950992537768,3,1.0349960327148438,0.37999725341796875,4.719995498657227,6.929996490478516,-8.140007019042983,1,-0.0882713940018266,-2.6225942506729623,73.26000213623047,-1.0147090172671072,73.69000244140625,1.1621703359016833,74.20999908447266,-0.0882713940018266
8099,2024-03-20,73.9800033569336,73.9800033569336,72.80000305175781,73.2699966430664,7311400.0,0.007764605181710849,2.3239130901979324,10.141891891891891,60.981340064315106,61.221816956595035,0.5072909703907982,-0.6003200409861904,3.9128320317033882,4.081709430474888,16.087770320492474,1.1800003051757812,0.8355955587802413,0.4325031280517635,-1.7609336349320301,2.625939891035557,-0.6642152534401333,1.5292215095436603,1.8832958020019532,53.15332034270514,2.292030464541938,1.0967183814918975,3,0.5249977111816406,-0.19000244140625,4.149995803833008,6.359996795654297,-8.560005187988281,2,-0.10570423546880381,-2.135145166611679,73.41000366210938,-2.6225942506729623,73.26000213623047,-1.0147090172671072,73.69000244140625,-0.10570423546880381
8100,2024-03-21,73.08999633789062,74.27999877929688,73.02999877929688,73.9000015258789,5836900.0,-0.012030372785317711,-1.6881711608981353,-1.1408415894779824,54.220770106002284,59.30983903186513,1.4616472348458842,0.33107645904490823,4.483737311718585,4.93580796379824,14.60838241846591,1.25,0.9642940999257803,-0.4730037689209041,-2.6479074869873926,1.7018999491455844,-1.5604556279541413,0.614448090112333,2.528239132470702,15.591031772726154,-37.580394218046926,1.0874518590332412,3,1.4150047302246094,0.7000045776367188,4.92750358581543,7.250003814697266,-7.149993896484375,3,-0.08660547980324118,2.3239130901979324,73.9800033569336,-2.135145166611679,73.41000366210938,-2.6225942506729623,73.26000213623047,-0.08660547980324118
8101,2024-03-22,72.61000061035156,73.2300033569336,72.55999755859375,73.11000061035156,7730500.0,-0.006567187735515456,-1.2333299425258126,0.6172799969859375,51.86335649003757,57.23910171180203,1.73009430807015,0.7768692648335218,4.682765599549498,5.4067576995820446,14.062493909537247,0.6700057983398438,1.1122839492511787,-0.9059993743896513,-3.1223186681217214,1.3103199193424189,-2.0141590212556935,0.2021602724763909,2.7827762665214806,2.9071521087276664,-51.62698233751517,1.1081596468660366,3,1.7599983215332031,1.1800003051757812,5.259998321533203,7.729999542236328,-7.410003662109375,4,-0.07795074527657364,-1.6881711608981353,73.08999633789062,2.3239130901979324,73.9800033569336,-2.135145166611679,73.41000366210938,-0.07795074527657364
8102,2024-03-25,72.58000183105469,72.83999633789062,72.19999694824219,72.5,5543800.0,-0.0004131494152969095,1.1333638513771267,-0.160003662109375,47.7095205418146,55.50939652671246,1.4869157761764313,0.8197570638355103,4.396963680644731,5.409082085415577,13.499370383083175,0.6399993896484375,1.1466329765736418,-0.9174983978271456,-3.159735370276735,1.3247385746224438,-2.038616884051933,0.203620088397642,2.5294971139904305,18.26944943696585,-31.62374337285177,1.1211184862247914,3,1.6099967956542969,1.2099990844726562,5.259998321533203,7.759998321533203,-7.069999694824219,0,-0.07646738649410079,-1.2333299425258126,72.61000061035156,-1.6881711608981353,73.08999633789062,2.3239130901979324,73.9800033569336,-0.07646738649410079
8103,2024-03-26,72.41000366210938,72.66000366210938,72.11000061035156,72.31999969482422,5362800.0,-0.00234221775498189,-1.1568656783400901,1.1250238413122258,48.74432912294209,53.035360794830666,1.3838744042743087,0.9926042889567555,4.210759158504914,5.537841601194756,12.833198876029856,0.5500030517578125,0.8562956010043337,-1.0569969177246037,-3.3427542414637514,1.228760406014544,-2.1998755795941776,0.08588174414497018,2.3503550433193965,13.825037092248952,-34.47865977523148,1.1428786618695757,3,1.1549949645996094,1.4199943542480469,4.709999084472656,7.209999084472656,-7.0800018310546875,1,-0.07360863915884275,1.1333638513771267,72.58000183105469,-1.2333299425258126,72.61000061035156,-1.6881711608981353,73.08999633789062,-0.07360863915884275
8104,2024-03-27,73.01000213623047,73.05999755859375,72.55000305175781,72.91999816894531,7747600.0,0.008286126830222118,4.368509818094205,1.0,46.09842750100978,52.16946557255964,0.36268785007001725,0.43955779100338077,3.266758669682588,4.873328953056415,12.08910573406268,0.649993896484375,0.5587315861227609,-0.47249870300292685,-2.7404915056059593,1.7954940996001056,-1.606495104304443,0.6614976982985894,1.3793064358875,41.474759691448746,-2.6802002192783547,1.1339964013015162,3,0.375,1.0099983215332031,3.7549991607666016,6.6100006103515625,-8.23000335693358,2,-0.10601294708527587,-1.1568656783400901,72.41000366210938,1.1333638513771267,72.58000183105469,-1.2333299425258126,72.61000061035156,-0.10601294708527587
8105,2024-03-28,73.25,73.87000274658203,73.19999694824219,73.25,8369500.0,0.003287191573035697,-12.399298138541349,0.0,36.84947543836871,50.21887419874142,-0.031074396040139618,0.30581173103816184,2.6626582525886135,4.552951681213088,10.75746577516387,0.8600006103515625,0.350528889219774,-0.29000091552734375,-2.466895255750657,1.8868934246959697,-1.3784480856390076,0.7984462545843201,0.8202054574706779,64.77261397477967,25.42306895977032,1.0884471701116598,3,-0.05500030517578125,0.7700004577636719,3.187501907348633,6.370002746582031,-7.709999084472656,3,-0.10689422294955209,4.368509818094205,73.01000213623047,-1.1568656783400901,72.41000366210938,1.1333638513771267,72.58000183105469,-0.10689422294955209
8106,2024-04-01,72.87999725341797,73.22000122070312,72.37999725341797,73.22000122070312,3796100.0,-0.005051232035249598,3.941142151912936,-100.0,33.24173866384966,48.20463458068028,0.23685361693765117,0.7596548369362068,2.659331068416364,4.833859382708027,9.558816272940703,0.8700027465820312,-0.03646470819215608,-0.6885036468505916,-2.811861424358071,1.4348541306568876,-1.7501825356043383,0.3731752419031551,0.9900054931640625,43.74975616311279,8.947405225422017,1.061678888753742,4,0.31500244140625,1.1850013732910156,3.557504653930664,6.7400054931640625,-7.4199981689453125,0,-0.09522495984570367,-12.399298138541349,73.25,4.368509818094205,73.01000213623047,-1.1568656783400901,72.41000366210938,-0.09522495984570367
8107,2024-04-02,72.08999633789062,72.8499984741211,71.9000015258789,72.81999969482422,6139000.0,-0.010839749523869457,1.4050527779655615,2.147043644115337,30.90673822510898,45.623966239272086,0.9425555278207298,1.6201183763749611,3.0304331889889085,5.536452094066647,8.368870616153027,0.9799957275390625,-0.182822947160588,-1.4705043792724553,-3.615870511786227,0.6748617532413164,-2.543187445529341,-0.39782131301556944,1.7800064086914062,9.64440072498567,-19.915898169179627,1.0726830662568863,4,1.0000038146972656,1.9650039672851562,4.347505569458008,7.530006408691406,-7.1699981689453125,1,-0.09557497211339216,3.941142151912936,72.87999725341797,-12.399298138541349,73.25,4.368509818094205,73.01000213623047,-0.09557497211339216
8108,2024-04-03,70.88999938964844,72.16999816894531,70.69999694824219,72.0,5145300.0,-0.016645817855472256,1.0275921580182474,1.5205417890325346,19.094221642832196,40.969841970218425,1.9528622406613039,2.798186559458074,4.074578487804999,6.649638098406228,7.703337452964131,1.470001220703125,-0.33966031182508516,-2.5655014038085966,-5.012752682800851,-0.1182501248163419,-3.789127043304717,-1.3418757643124763,2.6648031616210943,5.993756904348746,-14.978487188634734,1.223625639496126,4,1.5999984741210938,2.5649986267089844,5.4550018310546875,8.730003356933594,-6.30999755859375,2,-0.07589218930369424,1.4050527779655615,72.08999633789062,3.941142151912936,72.87999725341797,-12.399298138541349,73.25,-0.07589218930369424
8109,2024-04-04,69.55000305175781,71.38999938964844,69.40000152587889,71.23999786376953,7341200.0,-0.01890247354249941,1.0000000000000142,1.522517011478452,20.051405310574552,37.17324588183757,2.9037379345693495,4.106129829813497,5.206089062818194,7.937421115631054,7.487399137653777,1.9899978637695455,-0.4816821240731315,-3.751498031616208,-6.744298962576778,-0.7586971006556382,-5.247898497096486,-2.2550975661359303,3.4909344909667936,3.355737917568733,-16.816481353294844,1.4964004654802818,4,2.0849990844726562,3.2549972534179688,4.959997177124023,10.069999694824219,-3.5900039672851562,3,-0.060675787714382645,1.0275921580182474,70.88999938964844,1.4050527779655615,72.08999633789062,3.941142151912936,72.87999725341797,-0.060675787714382645
8110,2024-04-05,69.58000183105469,70.01000213623047,68.54000091552734,69.69000244140625,6599300.0,0.0004313267862052772,2.9200032552083335,0.06508931836342213,21.810669440740796,33.8340584319157,2.5965403353025778,3.957709024898463,4.962042835804752,7.901477422195342,7.989415120647656,1.470001220703125,-0.681764305952413,-3.5174991607666044,-6.9336769124493145,-0.10132140908389431,-5.2255880366079595,-1.8094102849252494,2.732748508300773,22.22224033569334,1.180305188650312,1.7080888758413577,4,1.625,2.7949981689453125,4.929998397827148,10.040000915527344,-2.0400009155273438,4,-0.06898538265941057,1.0000000000000142,69.55000305175781,1.0275921580182474,70.88999938964844,1.4050527779655615,72.08999633789062,-0.06898538265941057
8111,2024-04-08,69.41999816894531,69.55000305175781,69.05000305175781,69.05000305175781,4589100.0,-0.002299563924960446,-1.7027383701748597,-3.3635733111388544,22.649531313680214,31.049615184345214,2.521632106789383,3.8670533120570383,4.8791599066343,8.039536365772179,9.327572049844372,0.529998779296875,-1.0272164893806064,-3.392502593994138,-7.041375400555097,0.25637021256682146,-5.2169389972746245,-1.568066190713651,2.1382022856445246,20.41758125044254,-2.9461079924415117,1.824436403280481,4,1.785003662109375,2.9550018310546875,5.090002059936523,10.200004577636719,-1.7699966430664205,0,-0.05589163577871814,2.9200032552083335,69.58000183105469,1.0000000000000142,69.55000305175781,1.0275921580182474,70.88999938964844,-0.05589163577871814
8112,2024-04-09,69.94000244140625,69.94999694824219,69.11000061035156,69.16000366210939,5928100.0,0.007490698446799504,1.1000228885328451,2.1081326294951777,26.522317271340114,28.580502756389443,1.7743542522318592,3.081307440601364,4.1401928830390915,7.516195830264024,10.135578299531286,0.839996337890625,-1.2521938685681704,-2.6034984588623047,-6.267240371002089,1.0602434532774794,-4.435369414932197,-0.7716275027924127,1.0145581053710941,38.5675643297162,12.634829834794626,1.8318709560698887,4,1.2649993896484375,2.43499755859375,4.589996337890625,9.680000305175781,-2.9300003051757812,1,-0.06405494996496197,-1.7027383701748597,69.41999816894531,2.9200032552083335,69.58000183105469,1.0000000000000142,69.55000305175781,-0.06405494996496197
8113,2024-04-10,68.12000274658203,69.76000213623047,68.05999755859375,69.76000213623047,7983100.0,-0.026022299560955253,1.0731770857562872,-2.102566610587307,16.087957035202948,25.246006037966463,3.2651913321169133,4.588395777235547,5.73007369977968,9.32559526881468,11.545518065255282,1.8800048828125,-1.4815956196334241,-4.075498199462885,-8.035048742142251,-0.11594765678351848,-6.055273470802575,-2.0957229281231946,2.3516458739453157,1.8019566064105208,-19.832975214358534,1.9797752713396841,4,2.8449974060058594,4.014995574951172,6.367498397827148,11.5,-0.26000213623046875,2,-0.046975990144059177,1.1000228885328451,69.94000244140625,-1.7027383701748597,69.41999816894531,2.9200032552083335,69.58000183105469,-0.046975990144059177
8114,2024-04-11,68.65000152587889,69.02999877929689,68.30999755859375,68.45999908447266,6071500.0,0.0077803693177838085,-1.9387475477221643,-0.11585519031623916,23.188408467899706,23.72810970791435,2.2927988038778864,3.672538637799704,4.985877087865973,8.782861051676647,12.523092987678124,0.909996032714858,-1.6711803116550783,-3.180999374389657,-7.029793071869747,0.6677943230904333,-5.105396223129702,-1.2566025256496118,1.3393168822617412,30.25654267951459,7.532529530489267,1.9243968487400418,4,1.9899978637695455,3.484996795654311,5.712499618530288,10.97000122070314,-0.9300003051757812,3,-0.05928622875980483,1.0731770857562872,68.12000274658203,1.1000228885328451,69.94000244140625,-1.7027383701748597,69.41999816894531,-0.05928622875980483
8115,2024-04-12,68.06999969482422,68.62000274658203,67.62000274658203,68.51999664306639,5691400.0,-0.008448679070109377,2.0768797389610083,-2.3683745583039895,22.91168016984959,22.58032543080323,2.302922238483859,3.9726412004898464,5.352130790326584,9.354928455411809,14.253248552507443,1.0299987792968608,-1.897218982348022,-3.454001235961911,-7.479270876594342,0.5712684046705192,-5.4666360562781335,-1.441366415645689,1.69000244140625,19.313221806370066,-5.6730455392421675,2.012634820316218,4,2.1650009155273438,3.845001220703125,6.069999694824219,11.550003051757812,-0.1699981689453267,4,-0.030997511676380984,-1.9387475477221643,68.65000152587889,1.0731770857562872,68.12000274658203,1.1000228885328451,69.94000244140625,-0.030997511676380984
8116,2024-04-15,67.75,68.45999908447266,67.69999694824219,68.26999664306639,7717800.0,-0.004701038581737316,-1.4516089337353104,1.1555559323183393,22.145312277255854,21.60683365881955,2.032438088126227,4.031511443646522,5.453480651688096,9.650202935244167,15.759851294726445,0.7600021362304688,-2.1787484242860984,-3.4770008087158146,-7.70100784894143,0.7470062315098005,-5.589004328828622,-1.364997288603007,1.5820022583007756,5.57929514697263,-19.41982505440265,2.112003520112808,4,2.145000457763672,4.165000915527344,6.350000381469727,11.870002746582031,-0.45999908447265625,0,-0.003099617482991257,2.0768797389610083,68.06999969482422,-1.9387475477221643,68.65000152587889,1.0731770857562872,68.12000274658203,-0.003099617482991257
8117,2024-04-16,67.30999755859375,67.88999938964844,67.19000244140625,67.80000305175781,4974900.0,-0.006494500980166018,1.0895488396456308,0.9423243393928981,21.476483720549084,21.87152944523254,1.9255886851830155,4.219220625019503,5.703897959800813,10.053888573135737,17.379506531089955,0.6999969482421875,-2.4495322311936008,-3.6195030212402344,-8.072540088952834,0.8335340464723657,-5.846021555096527,-1.3929844873839414,1.6796047973632824,4.669071262115747,-20.845293940324748,2.2265185338562996,4,1.9800033569335938,4.390003204345703,7.01750373840332,12.310005187988281,0.4900054931640625,1,0.005051314509247451,-1.4516089337353104,67.75,2.0768797389610083,68.06999969482422,-1.9387475477221643,68.65000152587889,0.005051314509247451
8118,2024-04-17,66.93000030517578,67.55000305175781,66.88999938964844,67.34999847412111,5287700.0,-0.0056454801248088105,-1.6400146484375,0.8571295114128524,15.137609060079598,21.32555208406643,1.882781719277716,4.309828070342093,5.894045124159348,10.415907588030194,19.120016563784034,0.660003662109375,-2.7050174963409006,-3.6755001068115263,-8.30796894003025,0.9569687264071973,-5.991734523420888,-1.3592656902021645,1.6996820678710947,1.8692021932732839,-20.73292110907825,2.316234416609362,4,1.5200004577636719,4.604999542236328,7.442499160766602,12.69000244140625,-0.7600021362304688,2,0.0011953060016420824,1.0895488396456308,67.30999755859375,-1.4516089337353104,67.75,2.0768797389610083,68.06999969482422,0.0011953060016420824
8119,2024-04-18,66.16000366210939,67.01999664306639,65.90000152587889,67.01000213623047,6442200.0,-0.011504506791505942,1.57473844831677,2.0238147138963556,11.675695470861385,20.199443865190943,2.3706344497963556,4.70516774568263,6.42876958315243,11.147139248529498,20.846893752103473,1.1199951171875,-2.9231547677883043,-4.0544967651367045,-8.80625980741685,0.6972662771434415,-6.4303782862767775,-1.6786152439966315,2.121742114257799,9.558897777379851,-7.390493623425005,2.3758815211400752,4,1.7649955749511577,4.8799972534179545,8.182497024536119,13.459999084472642,-0.48000335693360796,3,0.02569523661038997,-1.6400146484375,66.93000030517578,1.0895488396456308,67.30999755859375,-1.4516089337353104,67.75,0.02569523661038997
8120,2024-04-19,66.76000213623047,66.83000183105469,66.16000366210939,66.25,10657000.0,0.00906890025558904,1.0615279880746538,-0.600003590309764,17.721530193261785,19.65188818514445,1.48468208781145,3.8015334677477313,5.7020053948853615,10.51658068665698,22.892779306706668,0.6699981689452983,-2.93760019517039,-3.137998580932617,-7.92642953872307,1.650432376857836,-5.532214059827851,-0.7437831020373835,1.0453947900390546,33.59380587940814,19.206876659447435,2.3942154788952292,4,1.1649971008300781,3.6999969482421875,7.592498779296875,12.860000610351562,-2.8200035095214915,4,0.014379854010694526,1.57473844831677,66.16000366210939,-1.6400146484375,66.93000030517578,1.0895488396456308,67.30999755859375,0.014379854010694526
8121,2024-04-22,66.94999694824219,67.56999969482422,66.73999786376953,66.93000030517578,5622400.0,0.002845937776095653,-3.149993324305251,0.03920893981779287,21.05852817810171,19.044800508117962,1.0141167752247213,3.336845681802899,5.404826344295685,10.304165219204194,24.452924468942825,0.8300018310546875,-2.885908706594506,-2.665003585815427,-7.447583558050482,2.1175763864196284,-5.0562935719329545,-0.2737135996978992,-1.0499954223632955,52.7636457043399,36.21629711948902,2.3912899861175307,4,0.8800048828125,3.330005645751953,7.047502517700195,12.670005798339844,-3.4499969482421875,0,0.014189762822112373,1.0615279880746538,66.76000213623047,1.57473844831677,66.16000366210939,-1.6400146484375,66.93000030517578,0.014189762822112373
8122,2024-04-23,67.02999877929689,67.68000030517578,67.0,67.08999633789061,5240200.0,0.001194948987324862,-10.3337995930824,-3.000381533764317,25.128844440861286,20.04934355319111,0.5340860365760278,2.9721144257213297,5.220551083274714,10.208526788160881,25.82287760302162,0.7300033569335938,-2.8792405834655455,-2.3075016021728345,-7.009079452518989,2.39407624817332,-4.658290527345912,0.04328732300024285,-1.0965972900390852,63.48303530097662,43.71700929583655,2.350788925173075,4,0.4350013732910014,3.0600013732910014,6.94250106811522,12.590003967285142,-2.9499969482422017,1,0.0038788921522516784,-3.149993324305251,66.94999694824219,1.0615279880746538,66.76000213623047,1.57473844831677,66.16000366210939,0.0038788921522516784
8123,2024-04-24,67.08000183105469,67.19000244140625,66.36000061035156,66.58000183105469,8467100.0,0.0007459801979474712,1.3055567329292588,-8.333672431336604,30.911895249729795,20.90750875117223,0.35877360402416514,2.6375559837726428,5.039560210034949,10.131522789298401,27.316619752833116,0.8300018310546875,-2.888472215519883,-1.9909984588623075,-6.561695518755343,2.579698601030728,-4.276346988808825,0.2943500710842102,-1.0767363891601605,66.29219743857931,42.61418099512189,2.2853485299465164,4,0.18000030517578125,3.009998321533203,6.994998931884766,12.540000915527344,-2.8100051879882955,2,0.010733470498651698,-10.3337995930824,67.02999877929689,-3.149993324305251,66.94999694824219,1.0615279880746538,66.76000213623047,0.010733470498651698
8124,2024-04-25,65.26999664306639,67.90000152587889,65.08999633789061,67.47000122070311,15172000.0,-0.026982783819042067,-1.1953121041887078,-4.4000091552734375,23.87878059268759,21.014964353709786,1.8315066441254686,4.045376612515682,6.7245033013760604,11.881852903580423,29.423498276276117,2.8100051879882812,-3.0230174403828727,-3.414003372192397,-7.890140077918318,1.0621333335335237,-5.6520717250553645,-1.1759350193294296,2.410003662109389,6.40569298395658,-16.735360604476252,2.2380683528629626,4,1.5050010681152486,4.415000915527358,8.84750366210939,14.35000610351564,-1.8399963378906108,3,0.0137889010597112,1.3055567329292588,67.08000183105469,-10.3337995930824,67.02999877929689,-3.149993324305251,66.94999694824219,0.0137889010597112
8125,2024-04-26,65.41999816894531,66.34999847412111,64.62999725341797,65.5,12382400.0,0.00229816965824603,-1.0722860557036664,0.03636439299623039,25.728171520526118,21.41305982518426,1.4148587326372706,3.455878662295447,6.464400712642458,11.65567716752966,32.358405176257044,1.7200012207031392,-2.885551288630296,-2.872501754760748,-7.025115512460218,1.280112002938722,-4.948808633610483,-0.7961948759110129,2.4800033569335795,24.15901783922774,0.645643241568127,2.076306878849733,4,0.845001220703125,4.034999847412109,8.727502822875977,14.200004577636719,-1.2599945068359233,4,0.00397435254521139,-1.1953121041887078,65.26999664306639,1.3055567329292588,67.08000183105469,-10.3337995930824,67.02999877929689,0.00397435254521139
8126,2024-04-29,65.94000244140625,66.91000366210939,65.19999694824219,65.30000305175781,7838800.0,0.00794870509042278,-3.07138834898552,-7.999809269502194,25.728171520526118,21.885469580737265,0.6829224030445005,2.518409257836737,5.827429254005693,11.050731898965637,34.65206756204573,1.7100067138672017,-2.871982792903836,-2.005497741699216,-5.6758882587851645,1.6648927753867326,-3.8406930002421973,-0.17030248315623453,1.959999084472642,40.06126839101663,17.689908367549762,1.835195258542975,4,0.3249969482421875,3.30999755859375,8.207498550415039,13.680000305175781,-2.0600013732910227,0,-0.030330660307064106,-1.0722860557036664,65.41999816894531,-1.1953121041887078,65.26999664306639,1.3055567329292588,67.08000183105469,-0.030330660307064106
8127,2024-04-30,65.19999694824219,65.63999938964844,64.81999969482422,65.62000274658203,7436600.0,-0.011222406214219105,2.5652231602341895,-0.6562596857640131,29.60893021352672,23.4933941533425,1.2204968292216023,2.862530469185131,6.497162930795241,11.68977329641153,36.805006316342066,1.1200027465820312,-2.8387560134943044,-2.401003265380865,-5.70899124215353,0.9069847113918001,-4.054997253767198,-0.7470092769945325,2.5692044067382653,17.431160553048798,-7.230534679657602,1.6539939883863295,4,1.06500244140625,4.0500030517578125,8.880002975463867,14.420005798339844,-1.3499984741210938,1,-0.026073574046202808,-3.07138834898552,65.94000244140625,-1.0722860557036664,65.41999816894531,-1.1953121041887078,65.26999664306639,-0.026073574046202808
8128,2024-05-01,65.51000213623047,65.88999938964844,64.97000122070311,65.31999969482422,7232500.0,0.004754681019914386,-1.0674130334150225,-0.45238051988156436,27.377583708755807,25.23804840199744,0.7687214698686944,2.243846631029527,6.104209946985009,11.274152776397258,38.24840991808337,0.9199981689453267,-2.7656127349048063,-1.821998214721674,-4.8685066567935,1.2245102273501516,-3.345252435757587,-0.2987439936857612,2.133631054687484,26.911429144715775,2.835275505375776,1.5232542210359115,5,0.7549972534179688,3.7399978637695312,8.479997634887695,14.110000610351562,-0.8100051879882812,2,-0.021828732385049232,2.5652231602341895,65.19999694824219,-3.07138834898552,65.94000244140625,-1.0722860557036664,65.41999816894531,-0.021828732385049232
8129,2024-05-02,65.33000183105469,65.80000305175781,64.88999938964844,65.75,5571500.0,-0.0027476766799894303,2.499985328207987,-2.2104882749759076,29.052055906758298,26.496995703497053,0.9148061733394002,2.2045113793884354,6.16006477262583,11.367335754687204,39.110170506173134,0.910003662109375,-2.6531918400509653,-1.7909984588623047,-4.774595955136533,1.1925990374119237,-3.282797206999419,-0.29919971072519047,2.1930859223632666,30.701868861784348,5.774422696509635,1.491798748137116,5,0.93499755859375,3.9199981689453125,8.367496490478516,14.290000915527344,-0.0800018310546875,3,-0.0162253965755198,-1.0674130334150225,65.51000213623047,2.5652231602341895,65.19999694824219,-3.07138834898552,65.94000244140625,-0.0162253965755198
8130,2024-05-03,64.77999877929689,65.52999877929689,64.33000183105469,65.51000213623047,7822700.0,-0.008418843354392136,2.1168887787960577,1.7381108083560062,28.065046880634753,27.27549778155628,1.2900743069501175,2.504899724459463,6.590511518310777,11.810953820062892,39.71729817554079,1.1999969482422017,-2.46756974777054,-2.1010013580322067,-5.023343771864376,0.8213410557999623,-3.562172564948284,-0.6398301511161293,2.6273653541210678,17.441729801340625,-9.522800099359475,1.461171206916084,5,1.3350028991699077,4.32000350952147,8.922502517700181,14.840003967285142,0.11000061035154829,4,-0.020839742197595656,2.499985328207987,65.33000183105469,-1.0674130334150225,65.51000213623047,2.5652231602341895,65.19999694824219,-0.020839742197595656
8131,2024-05-06,65.54000091552734,65.55999755859375,64.33999633789061,64.77999877929689,7187300.0,0.011732049252111798,2.050020504115164,-1.041094029242395,37.51768798766383,28.652035953423223,0.3453477374846159,1.5170961827138285,5.692496038209725,10.930821187142797,40.34466671788607,1.2200012207031392,-2.1381415668751913,-1.1469993591308594,-3.8678526926309615,1.5738539743692357,-2.5074260258809034,0.2134273076191846,1.682721479748821,77.56416526468172,45.805691659052776,1.3604266667500482,5,0.5750007629394531,3.2350006103515625,8.067499160766602,14.080001831054688,-1.200004577636733,0,-0.02105580155844966,2.1168887787960577,64.77999877929689,2.499985328207987,65.33000183105469,-1.0674130334150225,65.51000213623047,-0.02105580155844966
8132,2024-05-07,65.45999908447266,66.13999938964844,65.16000366210939,65.43000030517578,7318200.0,-0.0012206565446619688,-2.4386293668854115,0.03947196707323268,39.17528669119147,29.570190558030077,0.20028709844169157,1.3114998494191212,5.650052310374903,10.877351654066132,41.132833981078754,0.9799957275390483,-1.908429424217502,-1.0030010223388643,-3.301029509928881,1.2950274652511524,-2.1520152661338727,0.14601322145614404,1.5891600769502219,62.43087169111449,25.78074175341959,1.1490142437950057,5,0.6550025939941406,3.1300010681152344,8.170000076293945,14.160003662109375,-1.8999977111816335,1,-0.024136847516886273,2.050020504115164,65.54000091552734,2.1168887787960577,64.77999877929689,2.499985328207987,65.33000183105469,-0.024136847516886273
8133,2024-05-08,64.91999816894531,65.61000061035156,64.76000213623047,65.56999969482422,5135000.0,-0.008249326658720246,1.3287522339391533,-21.6675991861648,40.548779069496845,31.42241261100888,0.44887368015506013,1.6859098963039116,6.056551602382029,11.243140724832472,41.54559329340975,0.8499984741210938,-1.7671880231890356,-1.3830017089843807,-3.640510195120612,0.8745067771518507,-2.5117559520524964,-0.254247465916265,1.9660115526554733,32.59652672399258,-7.171451718494666,1.1287542430681148,5,0.7000045776367188,3.3300018310546875,8.652502059936523,14.700004577636719,0.1399993896484375,2,-0.016481819547186305,-2.4386293668854115,65.45999908447266,2.050020504115164,65.54000091552734,2.1168887787960577,64.77999877929689,-0.016481819547186305
8134,2024-05-09,64.58000183105469,65.22000122070311,64.51999664306639,65.18000030517578,6048600.0,-0.00523715877202946,1.058836069068515,0.9230724086528869,32.698481514537576,32.19689149923238,0.7606966974262548,1.7975178389071118,6.266659140238033,11.42609644863174,42.025124631859335,0.7000045776367188,-1.7265194195323659,-1.519498062133792,-3.6140874499517395,0.5750913256841557,-2.5667927560427586,-0.4722033682248252,2.1526474171133287,13.81217332658911,-25.632326940759654,1.0472946939089736,5,1.0400009155273438,3.279998779296875,8.392496109008789,14.704998016357422,-0.31000518798829546,3,0.0018580847597591266,1.3287522339391533,64.91999816894531,-2.4386293668854115,65.45999908447266,2.050020504115164,65.54000091552734,0.0018580847597591266
8135,2024-05-10,65.95999908447266,66.19999694824219,64.66999816894531,64.72000122070311,8733200.0,0.021368801707812413,-1.283573506721249,-2.0666683620920088,43.39122755372388,34.15945328069879,-0.5974771076490839,0.26492228818574404,4.7894734532251135,9.918641207417892,41.831445055274024,1.6199951171875,-1.7531388730086235,-0.03400077819824787,-1.912055943606859,1.8440543872103632,-0.9730283609025463,0.9050268045060506,0.6284913186685657,87.09689327875184,47.29910751196472,0.9390275827043049,5,-0.6949996948242188,1.2100028991699219,6.260002136230469,9.270000457763672,-2.809997558593757,4,-0.010764085723582006,1.058836069068515,64.58000183105469,1.3287522339391533,64.91999816894531,-2.4386293668854115,65.45999908447266,-0.010764085723582006
8136,2024-05-13,67.54000091552734,67.58999633789061,66.12999725341797,66.15000152587889,6736500.0,0.023953939554050452,-1.0419454314585201,1.1209691808846407,52.8364879096967,36.74029302471768,-2.1530695769942554,-1.4035811422926088,3.1218691990152934,8.232327806146301,41.168268829563466,1.6299972534179545,-1.4895969113180314,1.5565010070800724,-0.28215187581056966,3.3951538899707145,0.6371745656347514,2.4758274485253935,-3.2099990844726562,98.37148445169048,59.026341692630695,0.9193264414453213,5,-1.5800018310546875,-0.40000152587890625,4.25,7.259998321533203,0.9499969482421875,0,-0.03923603035175083,-1.283573506721249,65.95999908447266,1.058836069068515,64.58000183105469,1.3287522339391533,64.91999816894531,-0.03923603035175083
8137,2024-05-14,67.65000152587889,68.37000274658203,67.05000305175781,68.0,4356200.0,0.0016286735099266814,1.42200897325522,-0.2517975739612569,53.14916055825081,39.60380156355046,-2.0998063681944643,-1.567152173598103,2.9256724065766946,8.015735683299397,40.019967927020936,1.3199996948242188,-1.237695236622443,1.649501419067363,-0.2461952312734894,3.5451980694082152,0.7016530938969368,2.597349744237789,-3.2547998046874795,81.29869923983578,43.48831290060516,0.9478483251704278,5,-1.2999992370605327,-0.5100021362304545,4.139999389648452,7.149997711181655,3.0199966430664205,1,-0.048928383049955615,-1.0419454314585201,67.54000091552734,-1.283573506721249,65.95999908447266,1.058836069068515,64.58000183105469,-0.048928383049955615
8138,2024-05-15,67.01000213623047,67.98000335693361,66.97000122070311,67.93000030517578,7532100.0,-0.00946044900536469,-1.0200042724609368,2.6285776566756427,61.04061577189345,43.15808599300993,-1.3685762669789483,-0.9706159231961351,3.446405594018046,8.558710315350226,38.69898155003728,1.0100021362304972,-1.0276570553029671,1.0055019378662138,-0.8987711637899167,2.9097750395223443,0.05336538703815563,1.957638488694272,-2.4558083740234338,64.67536482319662,21.946830588664895,0.9521365508280631,5,-0.6599998474121094,0.034999847412109375,4.779998779296875,7.789997100830078,3.720001220703125,2,-0.051484862751170146,1.42200897325522,67.65000152587889,-1.0419454314585201,67.54000091552734,-1.283573506721249,65.95999908447266,-0.051484862751170146
8139,2024-05-16,67.86000061035156,67.97000122070311,66.84999847412111,67.01000213623047,4832000.0,0.012684650753973292,1.0934636748023157,-0.9239132237573184,64.2191001244888,47.17520302010482,-2.036067628051626,-1.777877473074426,2.496164634768263,7.610215874878094,36.932783886356866,1.1200027465820028,-0.7949875832468649,1.770500564575201,-0.306892396121782,3.847893525272184,0.7318040842267095,2.8091970449236925,-3.1531744887695226,86.216175533593,39.43932417716067,1.0386964803484906,5,-1.5050010681152344,-1.1800003051757812,3.6899986267089844,6.424999237060547,1.75,3,-0.04126146517202789,-1.0200042724609368,67.01000213623047,1.42200897325522,67.65000152587889,-1.0419454314585201,67.54000091552734,-0.04126146517202789
8140,2024-05-17,67.72000122070311,67.81999969482422,67.20999908447266,67.81999969482422,3579000.0,-0.002063062015756789,11.200198367284656,-0.11764547486336055,60.85363493587593,49.7680860143506,-1.6038316826117267,-1.6466967590824027,2.4990226859226823,7.638249185882458,35.071138706268414,0.6500015258789062,-0.5583953296061992,1.582501220703108,-0.601738900254432,3.766741341660648,0.49038116022433087,2.674621281181885,-2.86664803412107,70.98214589818807,22.39101369299034,1.0921200604787706,5,-1.275001525878892,-1.2449989318847514,3.6674976348877095,6.314998626708999,1.5899963378906392,4,-0.0509451346049592,1.0934636748023157,67.86000061035156,-1.0200042724609368,67.01000213623047,1.42200897325522,67.65000152587889,-0.0509451346049592
8141,2024-05-20,67.90000152587889,68.04000091552734,67.37999725341797,67.72000122070311,4719700.0,0.0026580080025271346,1.869586850878034,-1.8000305180435376,67.67017079242774,52.9341842478213,-1.5800163888432763,-1.8465494459070726,2.134077768921017,7.341562427383423,33.85718612253804,0.660003662109375,-0.3112212992365926,1.715001296997059,-0.5820418002980858,4.012044394292211,0.5664797483494795,2.8635228456446384,-2.905982356896857,69.07895397279404,15.862784541715364,1.1485215486475744,5,-1.4550018310546733,-1.5050010681152202,3.174999237060561,5.424999237060561,0.9300003051757955,0,-0.06995581580641963,11.200198367284656,67.72000122070311,1.0934636748023157,67.86000061035156,-1.0200042724609368,67.01000213623047,-0.06995581580641963
8142,2024-05-21,67.29000091552734,67.90000152587889,66.83999633789061,67.80000305175781,5701200.0,-0.008983808492538214,1.9859339572969463,-2.8333403975755522,61.20905687644621,55.229770670815675,-0.7634120494224561,-1.2817894027018042,2.5417848639658303,7.8234385416540135,32.854439454405174,1.0600051879882812,-0.001453725750550916,1.0920005798339787,-1.2280065489295566,3.412007708597521,-0.06800298454778897,2.2520041442157464,-2.160942403441311,37.50023841767035,-18.256644515406386,1.16000356438177,5,-0.845001220703125,-0.9399986267089844,3.614999771118164,6.034999847412109,1.3199996948242188,1,0.017833213433131156,1.869586850878034,67.90000152587889,11.200198367284656,67.72000122070311,1.0934636748023157,67.86000061035156,0.017833213433131156
8143,2024-05-22,67.80000305175781,67.88999938964844,66.97000122070311,67.18000030517578,6227700.0,0.007579166730443454,1.3000085831179962,-1.215686567834009,64.93349422398867,58.811438749643585,-0.9185149124516983,-1.8288513034338223,1.8389816599429878,7.174682150779546,31.485922119380184,0.9199981689453267,0.21068614452266843,1.566002655029294,-0.8326427124429898,3.964648022501578,0.3666799712931521,2.765325338765436,-2.541306770291939,80.00025431218116,20.203532072689413,1.1993226837361415,5,-1.2800025939941406,-1.4500007629394531,2.694997787475586,5.084999084472656,0.839996337890625,2,0.042330309557605306,1.9859339572969463,67.29000091552734,1.869586850878034,67.90000152587889,11.200198367284656,67.72000122070311,0.042330309557605306
8144,2024-05-23,66.16999816894531,67.62999725341797,66.01000213623047,67.55999755859375,5625300.0,-0.024041368870856394,1.1176423656128454,-2.2419245677721036,57.4331469640741,60.37165201746027,1.0736559878521348,-0.134878732366829,3.225544903632354,8.657121404953699,29.764455863184835,1.7900009155273438,0.38678313387350727,-0.10900230407715128,-2.4648870303034016,2.246882422149099,-1.2869446671902836,1.068940059035981,-0.7868496288747906,7.88158270569311,-54.90688253491691,1.177942363113127,5,1.0200042724609375,0.18000411987304688,3.8225021362304688,6.270000457763672,2.2300033569335795,3,0.06891348517715956,1.3000085831179962,67.80000305175781,1.9859339572969463,67.29000091552734,1.869586850878034,67.90000152587889,0.06891348517715956
8145,2024-05-24,65.68000030517578,66.43000030517578,65.20999908447266,66.37999725341797,5968100.0,-0.007405136426307135,2.049991416963894,0.5035951479224985,50.770921593702894,60.142144649016515,1.6983598478852286,0.3958942789844144,3.5171597827745984,8.959599537572103,27.965776422662902,1.220001220703125,0.5934171909201496,-0.6120002746582003,-2.950733723732597,1.7267331744162036,-1.7813669991953986,0.5573664498789981,2.69000244140625,16.607806240463262,-42.48116449687051,1.1693667245372017,5,1.1100006103515625,0.6700019836425781,3.802499771118164,6.2050018310546875,0.9099960327148295,4,0.05983557075084378,1.1176423656128454,66.16999816894531,1.3000085831179962,67.80000305175781,1.9859339572969463,67.29000091552734,0.05983557075084378
8146,2024-05-28,63.93999862670898,65.55000305175781,63.7400016784668,65.30999755859375,5593400.0,-0.026492108257948455,-1.0452075785626076,1.957149863760228,42.923648881679355,59.00597668495302,3.211748086198476,2.0852921807194846,5.0512328884469255,10.496227519261446,26.97662334501939,1.9399986267089844,0.8609744474887862,-2.252001762390144,-4.814441468597373,0.3104379438170852,-3.5332216154937655,-0.9707819092865222,4.366804046630868,4.807619124471771,-51.63377943250091,1.2812198531036147,5,1.950002670288093,2.115003585815437,5.252500534057624,7.9450035095214915,2.7500038146972727,1,0.08398497102315572,2.049991416963894,65.68000030517578,1.1176423656128454,66.16999816894531,1.3000085831179962,67.80000305175781,0.08398497102315572
8147,2024-05-29,63.5,63.90999984741211,63.099998474121094,63.5,5609600.0,-0.0068814300306410114,-1.024995708481947,-0.0,43.32707589096847,57.03780558707246,3.353855416470509,2.5206354720132254,5.289806634713472,10.71226203998387,25.881523079606485,0.8400001525878835,0.9522753970092026,-2.6070005416870146,-5.4095278865852805,0.19552680321124427,-4.0082642141361475,-1.2057368692378816,4.624130633544922,8.350760948338337,-48.99568212772725,1.40126367244913,5,2.0699996948242188,2.2350006103515625,5.555002212524414,7.674999237060547,4.0500030517578125,2,0.08393703670952268,-1.0452075785626076,63.93999862670898,2.049991416963894,65.68000030517578,1.1176423656128454,66.16999816894531,0.08393703670952268
8148,2024-05-30,64.08000183105469,64.33000183105469,63.06999969482422,63.47999954223633,7127600.0,0.009133887103223381,1.2909082081710646,100.0,47.7022069135747,55.202595230304226,2.586525826196194,1.9267964678730323,4.506130913117445,9.928076714045162,24.848183272488143,1.2600021362304688,0.8399129429919441,-1.9554986953735352,-4.891924354605649,0.9809269638585789,-3.4237115249895993,-0.487285865757471,3.742680872924808,22.14918151276251,-39.02261142167628,1.4682128296160573,5,1.4749984741210938,1.6399993896484375,4.697498321533203,6.974998474121094,3.6800003051757812,3,0.07069286282544285,-1.024995708481947,63.5,-1.0452075785626076,63.93999862670898,2.049991416963894,65.68000030517578,0.07069286282544285
8149,2024-05-31,64.26999664306639,64.30000305175781,62.06999969482422,62.72000122070313,14509300.0,0.002964962649542713,1.770176328147583,2.5833158493708597,41.27965936218582,53.02770905544976,2.0492342341907914,1.7426642810285102,4.09209504728112,9.522072640540856,23.893709264725544,2.2300033569335938,0.7033869470187426,-1.7125036239624194,-4.739415350493317,1.3144081025684784,-3.2259594872278683,-0.1990477606969705,3.1724714201806847,50.45863853823589,-7.126720802410148,1.5134558632654493,5,0.7850036621093892,0.950004577636733,4.405004501342788,6.785003662109389,4.480003356933608,4,0.06799444491730022,1.2909082081710646,64.08000183105469,-1.024995708481947,63.5,-1.0452075785626076,63.93999862670898,0.06799444491730022
8150,2024-06-03,63.43000030517578,64.88999938964844,63.18000030517578,64.30000305175781,8560900.0,-0.013069805224289355,-1.4963440237457468,-0.5612937522457635,27.0390949062904,48.513145068101174,2.4772025147671,2.6101607307707013,4.722362235372145,10.105930217544056,22.418211878473606,1.7099990844726562,0.5036933194194972,-2.4850000381469783,-5.680343550996,0.710343474702043,-4.082671794571482,-0.8873282817224748,3.4752209212290097,39.08043961055048,-12.79445007325888,1.5976717564245098,6,1.5550003051757812,1.7900009155273438,4.799997329711914,7.219997406005859,6.5400009155273295,0,0.07835410999198067,1.770176328147583,64.26999664306639,1.2909082081710646,64.08000183105469,-1.024995708481947,63.5,0.07835410999198067
8151,2024-06-04,64.16000366210939,64.59999847412111,63.20000076293945,63.540000915527344,6593100.0,0.011508802670997964,-1.1538375764404833,-0.7126445853393479,31.765945793827854,45.241688281143574,1.297315985232558,1.8672029897616653,3.8022623350796607,9.146341375366077,20.898989415858583,1.3999977111816548,0.19050909183160059,-1.6859968185424634,-4.973700062402159,1.6017064253172322,-3.329848440472304,-0.042145196612622726,2.261695411137339,74.11362388163126,24.888240620775576,1.6438516219298476,6,0.8199958801269389,1.0599975585937358,3.6999950408935405,6.259994506835923,5.799995422363267,1,0.03787394852061543,-1.4963440237457468,63.43000030517578,1.770176328147583,64.26999664306639,1.2909082081710646,64.08000183105469,0.03787394852061543
8152,2024-06-05,63.88000106811523,64.41999816894531,63.31000137329102,64.18000030517578,6145800.0,-0.004364129956549889,1.8461640036973277,-0.4838675936750142,33.00759998459209,41.69436669898841,1.1652837427254283,2.132079760276703,3.8859624504656054,9.178588732883263,19.98621430804654,1.1099967956542898,-0.10749344256986149,-1.8869995117187628,-5.287744070106392,1.5137450466688591,-3.5873717909125773,-0.18662723252494828,2.106528067289254,64.18445280731963,16.214713682362287,1.7003722791938112,6,0.9699974060058665,1.3400001525878977,3.8774986267089915,6.539997100830085,6.929996490478523,2,0.04398874962908539,-1.1538375764404833,64.16000366210939,-1.4963440237457468,63.43000030517578,1.770176328147583,64.26999664306639,0.04398874962908539
8153,2024-06-06,63.849998474121094,64.29000091552734,63.5,63.79999923706055,6087400.0,-0.00046967115673879345,-1.4307806071845675,-0.16666454738501443,26.10251024147604,38.21318484092196,0.6437516855963281,2.1900979831870018,3.7207469887807463,8.942338923560328,18.808606173732926,0.7900009155273438,-0.5099554536458015,-1.863502120971674,-5.35286312086761,1.6258588789242552,-3.608182620919635,-0.11882162102370586,1.7448777172253642,63.120530919342144,19.16299583667565,1.7446804999479648,6,0.40000152587890625,1.3700027465820312,3.907501220703125,6.569999694824219,7.790000915527344,3,0.057948389444932635,1.8461640036973277,63.88000106811523,-1.1538375764404833,64.16000366210939,-1.4963440237457468,63.43000030517578,0.057948389444932635
8154,2024-06-07,64.69999694824219,64.91999816894531,63.56000137329102,63.81999969482422,7412500.0,0.01331242747743544,1.0606016819350816,17.600213626306555,33.406581061004985,36.28381367062219,-0.4880150837630026,1.4224815422845154,2.6620398386322393,7.8345548770538755,17.198622441981946,1.3599967956542898,-0.8222099756322478,-1.019503402709958,-4.501062071913978,2.462055266494062,-2.760282737311968,0.7212759318920519,0.5423915934520522,87.35623616074365,44.883165140301074,1.7407793346020117,6,-0.8899955749511719,0.5200042724609375,3.0575027465820312,5.720001220703125,8.600006103515625,4,0.04729529107143815,-1.4307806071845675,63.849998474121094,1.8461640036973277,63.88000106811523,-1.1538375764404833,64.16000366210939,0.04729529107143815
8155,2024-06-10,65.25,65.27999877929689,64.04000091552734,64.55999755859375,11593500.0,0.008500820366309947,2.306660970051996,0.7840961306711287,36.00845274895615,35.51545854476406,-1.2353370625005482,0.8606877625588538,1.897679041385274,7.01952341319587,16.48537248082023,1.2399978637695455,-1.2349062076464747,-0.4340003967285213,-3.9197103870051535,3.051709593548104,-2.1768553918668374,1.3088545984097948,-3.1800003051757812,98.55774961990474,56.99431973906265,1.742854995138314,6,-1.575000762939446,-0.029998779296875,2.5074996948242188,5.1699981689453125,8.260002136230469,0,0.05363984674329503,1.0606016819350816,64.69999694824219,-1.4307806071845675,63.849998474121094,1.8461640036973277,63.88000106811523,0.05363984674329503
8156,2024-06-11,64.88999938964844,64.90000152587889,64.25,64.65000152587889,4648200.0,-0.005517250733357293,3.9999706564164117,0.3478217602830812,36.984819836406736,34.81076342759053,-0.8117739933033477,1.0666661033031062,2.0466471946979965,7.110989005810424,17.04878160886191,1.0,-1.4965163382769902,-0.6615009307861328,-4.050271905532568,2.7272700439602957,-2.3558864181593435,1.032884556587085,-2.7557997131347634,80.20305059999198,36.550722872883284,1.6943854873732147,6,-1.2150001525878835,0.3300018310546875,2.7175025939941406,5.380001068115234,7.6699981689453125,1,0.07828635966769726,2.306660970051996,65.25,1.0606016819350816,64.69999694824219,-1.4307806071845675,63.849998474121094,0.07828635966769726
8157,2024-06-12,64.33999633789061,65.22000122070311,63.86000061035156,65.0,5846100.0,-0.008475929371723256,1.472714662227809,-2.7500397367834424,31.31747805109542,32.99023799842617,-0.1453745741786321,1.429255997511703,2.4003436609743716,7.37232182576183,18.375352344147334,1.3600006103515483,-1.6767696636048015,-1.0460037231445511,-4.324775293167065,2.2327678468779624,-2.685389508155808,0.5933820618667056,-2.142880679321273,47.19083786239531,7.800177126243,1.639385785011257,6,-0.6649971008300568,0.8800048828125142,3.1050052642822408,5.930004119873061,8.070007324218764,2,0.08734850895961821,3.9999706564164117,64.88999938964844,2.306660970051996,65.25,1.0606016819350816,64.69999694824219,0.08734850895961821
8158,2024-06-13,63.56000137329102,64.16999816894531,63.5,64.05999755859375,6502400.0,-0.012123018479878844,-1.1612881393474395,0.7575657742636248,34.4827773899578,32.235028890400834,0.6181012065259992,2.0422399338826764,3.0096064208533377,7.997649236105708,19.803485313131,0.8399963378906108,-1.6509323010580772,-1.6534986495971609,-4.935535645252337,1.628538346058022,-3.2945171474247488,-0.012480151769572956,-1.3012280523071311,3.370865979735315,-38.35289605358878,1.6410184978275908,6,0.6699981689453054,1.6599998474121023,3.792499542236321,6.709999084472649,7.60999679565429,3,0.11406538748674877,1.472714662227809,64.33999633789061,3.9999706564164117,64.88999938964844,2.306660970051996,65.25,0.11406538748674877
8159,2024-06-14,65.05999755859375,65.62000274658203,62.709999084472656,62.75,9793600.0,0.023599687742188236,-1.4351501299231952,-4.620030365221968,46.70911429353574,34.42058660009476,-0.8471337377518182,0.3391051169001287,1.3959866855612404,6.333372130743726,20.697571933552343,2.910003662109375,-1.5565481395864964,-0.013502311706545811,-3.0498952301350357,3.022890606721944,-1.5316987709207979,1.5046941475076991,-2.740799728443598,80.75585968224004,34.373961036447604,1.5181964592142465,6,-0.8949966430664062,0.160003662109375,1.8750038146972656,5.210002899169922,8.44000244140625,4,0.10113744355936483,-1.1612881393474395,63.56000137329102,1.472714662227809,64.33999633789061,3.9999706564164117,64.88999938964844,0.10113744355936483
8160,2024-06-17,64.26999664306639,64.94000244140625,64.0,64.75,5915800.0,-0.01214265209302956,1.1860312447326633,-0.20779388062462634,51.94804083483792,36.66304160465143,0.0833124263541265,0.9037223133425556,2.0598744016975843,6.952032212736256,21.639976105925967,1.05999755859375,-1.5761845926497386,-0.6310029983520593,-3.4159252119817864,2.153919215277675,-2.023464105166923,0.7614581084628043,-1.8187666162589622,53.6080960620833,1.8860622602628467,1.3924611068148658,6,-0.10499572753904829,0.950004577636733,2.470005035400405,6.00000381469728,12.240005493164077,0,0.14050111841207946,-1.4351501299231952,65.05999755859375,-1.1612881393474395,63.56000137329102,1.472714662227809,64.33999633789061,0.14050111841207946
8161,2024-06-18,63.1500015258789,64.33999633789061,62.68999862670898,64.16999816894531,6684600.0,-0.0174264069657194,1.42647974553598,2.124978145116379,48.08743875634945,38.3385792459578,1.1677762666139202,1.7387605474802754,3.043299882837779,7.881257216240009,23.171137255790025,1.6499977111816335,-1.564467326172121,-1.513498115539555,-4.017552421469794,0.9905561903906843,-2.7655252685046676,-0.26147096257443536,-0.5720205902804878,15.699735575452095,-39.79380036888099,1.2520271529651192,6,1.0049991607666087,2.069999694824226,3.0674991607666087,7.119998931884773,13.86000061035157,1,0.16405384576445403,1.1860312447326633,64.26999664306639,-1.4351501299231952,65.05999755859375,-1.1612881393474395,63.56000137329102,0.16405384576445403
8162,2024-06-20,68.48999786376953,69.47000122070311,64.86000061035156,65.02999877929689,25061700.0,0.08456051003739562,-1.4263190335553146,-3.392167129169029,65.85190405932394,42.75517855905201,-3.8549074816542515,-3.696233341746421,-2.3907944938582943,2.3909426297851013,24.42704764617674,6.319999694824212,-1.197331689460242,3.766498374938962,0.9584105103499496,6.574586239527974,2.362454442644463,5.170542307233468,-5.799999237060554,85.54567873172074,24.767117665190128,1.4040439322945046,6,-2.4099979400634908,-2.7199974060058594,-1.9399986267089844,1.7800025939941406,9.240005493164062,3,0.05942473093545253,1.42647974553598,63.1500015258789,1.1860312447326633,64.26999664306639,-1.4351501299231952,65.05999755859375,0.05942473093545253
8163,2024-06-21,70.66999816894531,72.18000030517578,69.55999755859375,71.55000305175781,31302600.0,0.03182946960389632,1.4486013961082946,-0.2543367386314284,70.12579868755172,46.835091628668316,-5.549324835798771,-5.955540068401547,-4.582828134984993,0.07895977911915963,26.111676428404845,3.69000244140625,-0.8394496606463377,5.802998924255377,2.1628839262536985,9.443113922257055,3.9829414252545376,7.623056423256216,-7.979999542236335,84.08849452938745,21.09554812224033,1.8200574990008405,6,-3.2349987030029297,-3.5449981689453125,-3.924997329711914,-0.3999977111816406,7.3800048828125,4,0.02462155848659231,-1.4263190335553146,68.48999786376953,1.42647974553598,63.1500015258789,1.1860312447326633,64.26999664306639,0.02462155848659231
8164,2024-06-24,70.7300033569336,72.06999969482422,70.55999755859375,71.0,10915500.0,0.000849089989288343,-3.950759802388844,0.30681266472464974,74.14021734687849,51.0719543617708,-5.212132951426582,-5.96208412208739,-4.671503553546586,-0.1068337717904626,27.126129115167075,1.5100021362304688,-0.4469055267579449,5.635003852844235,1.1728376252777934,10.097170080410685,3.4039207390610073,7.8660869666274635,-7.280804595947274,84.72079355336376,17.930471086566158,2.2310831137832245,6,-3.295003890991211,-3.6050033569335938,-4.032501220703125,-0.4600028991699219,5.329994201660156,0,0.0062207661689384075,1.4486013961082946,70.66999816894531,-1.4263190335553146,68.48999786376953,1.42647974553598,63.1500015258789,0.0062207661689384075
8165,2024-06-25,69.61000061035156,71.4800033569336,69.52999877929689,70.63999938964844,9401500.0,-0.01583490305988,-2.277311894137614,3.8148577241515724,67.569297864606,54.47022969823738,-3.8092025051090843,-4.777504628757129,-3.575078632086928,0.8853390055184747,27.397198710811054,1.9500045776367045,0.013586539132504072,4.318501091003412,-0.5772042080887587,9.214206390095583,1.8706484414573197,6.766353740549498,-5.462337725830082,72.91886996547481,6.763465404180494,2.4478526495460864,6,-2.1750011444091797,-2.4850006103515625,-3.092500686645508,0.6599998474121094,6.879997253417969,1,0.055882766205147316,-3.950759802388844,70.7300033569336,1.4486013961082946,70.66999816894531,-1.4263190335553146,68.48999786376953,0.055882766205147316
8166,2024-06-26,69.30999755859375,70.23000335693361,68.90000152587889,69.19000244140625,5795200.0,-0.004309769417143228,-2.8000217983650497,-0.1165002518443898,67.48227811815835,58.48854081679993,-3.147255267541567,-4.273681048137249,-3.2923094658885645,1.056066520305592,26.688431351630527,1.330001831054716,0.37685999506147994,3.749998092651367,-1.4152215579713072,8.915217743274042,1.16738826734003,6.332607917962704,-4.5197476804199255,60.792310570568254,-5.380563424162283,2.582609825311336,6,-1.8749980926513672,-2.18499755859375,-2.849996566772461,0.9600028991699219,7.459999084472656,2,0.10388118354137776,-2.277311894137614,69.61000061035156,-3.950759802388844,70.7300033569336,1.4486013961082946,70.66999816894531,0.10388118354137776
8167,2024-06-27,68.83000183105469,69.58999633789061,68.51999664306639,69.13999938964844,7176300.0,-0.0069253461902560876,-1.3010549803933733,-2.5834181078331637,65.58199214143508,61.94400912251963,-2.1941067359879582,-3.556230869494101,-2.8212957775972995,1.4218437799090964,25.53809733700372,1.0699996948242188,0.6922128512309342,3.003502273559576,-2.2632048446610753,8.270209391780227,0.37014871444924324,5.636855832669902,-3.4485719187207025,8.470078628545103,-55.68930385338437,2.6333535591103256,6,-1.3950023651123047,-1.7050018310546875,-2.410001754760742,1.4399986267089844,6.0,3,0.11884352880381788,-2.8000217983650497,69.30999755859375,-2.277311894137614,69.61000061035156,-3.950759802388844,70.7300033569336,0.11884352880381788
8168,2024-06-28,68.61000061035156,69.0,68.05999755859375,68.83000183105469,9590000.0,-0.0031962983415738666,2.35716621253406,0.7096869462492617,62.73616954653558,63.72479303951961,-1.3213882676624849,-3.1404659507502117,-2.600767898266099,1.5291794550460622,24.66270562510578,0.94000244140625,1.0410375309422335,2.5570011138916016,-2.7825838834667707,7.896586111249981,-0.11279138478758455,5.226793612570788,-2.6846850665902338,13.715779520128462,-45.546794449645574,2.6697924986791897,6,-1.1750011444091797,-1.4850006103515625,-2.2124996185302734,1.6599998474121094,5.5800018310546875,4,0.13292526840767938,-1.3010549803933733,68.83000183105469,-2.8000217983650497,69.30999755859375,-2.277311894137614,69.61000061035156,0.13292526840767938
8169,2024-07-01,68.63999938964844,69.98999786376953,68.5,68.62999725341797,5251000.0,0.00043723624879765666,-10.037158439062985,-0.045464003329171866,61.42953713788014,64.77829262874653,-0.8830182012718382,-2.979024955006608,-2.6050574809127625,1.3694189144312787,23.402199255898065,1.4899978637695312,1.5325667625534436,2.368499755859375,-3.021289241201032,7.758288752919789,-0.32639474267082846,5.0633942543895785,-2.2143090649739463,16.959089114300184,-35.790725433414195,2.694894498530207,7,-1.2049999237060547,-1.5149993896484375,-2.204998016357422,1.6300010681152344,5.3600006103515625,0,0.13709212916351654,2.35716621253406,68.61000061035156,-1.3010549803933733,68.83000183105469,-2.8000217983650497,69.30999755859375,0.13709212916351654
8170,2024-07-02,68.40000152587889,68.48999786376953,67.58000183105469,68.30000305175781,4846200.0,-0.003496472405355777,5.500177116542685,9.997711670479129,61.930673606947416,66.31642983436852,0.004950457198106051,-2.4744630372725283,-2.360951852164831,1.5296337134952722,22.46496470181777,1.05999755859375,2.069481273219054,1.8800018310546704,-3.4156374289877647,7.175641091097106,-0.7678177989665471,4.527821461075888,-1.5139664027642965,30.94336689305252,-17.576447647341148,2.6478196300212176,7,0.11999893188477984,-1.275001525878892,-1.6299991607665874,1.8549995422363423,7.189994812011733,1,0.11198824359406956,-10.037158439062985,68.63999938964844,2.35716621253406,68.61000061035156,-1.3010549803933733,68.83000183105469,0.11198824359406956
8171,2024-07-03,66.58999633789061,68.33000183105469,66.58000183105469,68.23999786376953,3995700.0,-0.026462063561555227,-1.0958202559288042,-16.50026703288568,57.0444611863355,65.33782507070315,2.630902224667608,-0.49864021818389404,-0.57391166216469,3.258420325722099,21.272432807621772,1.8199996948242045,2.3659019158783394,-0.05150299072266762,-5.229352617633552,5.126346636188217,-2.640427804178117,2.5374218227327816,5.5900039672851705,0.29309438310302766,-46.395686395624175,2.5889248134554435,7,2.7900047302246236,0.5350036621093892,-0.019994735717759227,3.6650047302246236,7.070007324218764,2,0.14867100270804023,5.500177116542685,68.40000152587889,-10.037158439062985,68.63999938964844,2.35716621253406,68.61000061035156,0.14867100270804023
8172,2024-07-05,66.69000244140625,66.93000030517578,66.01000213623047,66.62000274658203,4211700.0,0.0015018187267676897,2.3454757313875905,-0.042424018236547636,60.23544833157563,64.23889725337246,2.5129824364765483,-0.3977257448361371,-0.6987732652356442,3.079028437334429,19.90450651048835,0.9199981689453125,2.697075969933678,-0.09199695587157919,-5.104187917666138,4.920194005922987,-2.598092436768866,2.4140985250257074,5.377997894287105,17.085453144349067,-33.63352020790072,2.5060954808972817,7,2.3499984741210938,0.43499755859375,-0.7175006866455078,2.6899967193603516,6.970001220703125,4,0.15114700603762055,-1.0958202559288042,66.58999633789061,5.500177116542685,68.40000152587889,-10.037158439062985,68.63999938964844,0.15114700603762055
8173,2024-07-08,67.55000305175781,68.18000030517578,67.02999877929689,67.86000061035156,5747000.0,0.012895495259685363,1.4210636213237948,-4.428555858310626,58.4983069524832,62.50090720955076,1.300644960485485,-1.018539696711997,-1.5757605539071022,2.1313826070260973,18.681259339344138,1.4899978637695312,3.2214041654287797,0.5830034255981502,-4.243207360783288,5.409214211979588,-1.8301019675925687,2.996108818788869,4.275677355957029,38.693531876718055,-7.886170725193537,2.4131053931907185,7,1.1949996948242188,-0.4250030517578125,-1.8975028991699219,1.3299980163574219,6.1100006103515625,0,0.10777199778538615,2.3454757313875905,66.69000244140625,-1.0958202559288042,66.58999633789061,5.500177116542685,68.40000152587889,0.10777199778538615
8174,2024-07-09,67.76000213623047,67.97000122070311,66.33999633789061,67.09999847412111,5364100.0,0.0031087945963785835,2.0185224430976083,-2.129060838747739,62.402287407330306,61.92679493652014,0.6985013307405126,-1.0409043173988124,-1.7423055330606303,1.8487593930326227,17.947290550180522,1.6300048828125,3.0819199080902138,0.6400022506713867,-4.0763711416724675,5.356375643015248,-1.7181844455005404,2.998188946843314,3.8330511406250025,70.56463769542665,23.846461158340496,2.3581866961719298,7,0.3600006103515625,-0.6350021362304688,-2.1225013732910156,0.9149971008300781,5.900001525878906,1,0.09489374413312968,1.4210636213237948,67.55000305175781,2.3454757313875905,66.69000244140625,-1.0958202559288042,66.58999633789061,0.09489374413312968
8175,2024-07-10,68.75,68.86000061035156,67.65000152587889,67.83000183105469,4101600.0,0.01461035762335361,1.1228065478979248,1.393928885189839,70.0860632297929,62.216104393368425,-0.4764169388443662,-1.8501022782471637,-2.681285237676434,0.7989807632817474,17.70025796358827,1.2099990844726705,2.662483411327898,1.4550001144409208,-3.228843250892126,6.138843479773968,-0.8869215682256026,3.7969217971074443,2.6197312312304746,96.140327394895,43.61902948282662,2.3419216826665252,7,-0.75,-1.3150005340576172,-3.612499237060547,-0.5750007629394531,4.910003662109375,2,0.07636363636363641,2.0185224430976083,67.76000213623047,1.4210636213237948,67.55000305175781,2.3454757313875905,66.69000244140625,0.07636363636363641
8176,2024-07-11,69.97000122070311,70.30000305175781,68.13999938964844,68.22000122070311,9594900.0,0.0177454723011361,-1.261779602792946,1.902177698903687,57.53564716512478,61.32206606266727,-1.780153218266591,-2.8142995285427617,-3.8518037512349252,-0.47958307027948877,17.662777959638746,2.160003662109375,2.182073036727587,2.4210012435912915,-2.264668511706688,7.106670998889278,0.07816636594229465,4.763836121240288,1.1853408467273567,92.30765126738588,42.14761969206348,2.342834877648993,7,-1.8149986267089702,-2.535001754760728,-4.867500305175767,-1.795001983642564,3.690002441406264,3,0.08032006601601482,1.1228065478979248,68.75,2.0185224430976083,67.76000213623047,1.4210636213237948,67.55000305175781,0.08032006601601482
8177,2024-07-12,69.95999908447266,70.68000030517578,69.91000366210939,70.25,5101000.0,-0.00014294892176580642,-2.9487841618250483,-0.16571480887276785,45.35949328963811,59.39132425634533,-1.7802127158391272,-2.4893007720677076,-3.767558668626819,-0.5002150372221763,17.391116813282427,0.769996643066392,1.8760535894012094,2.1299989700317354,-2.417403314679177,6.677401254742641,-0.14370217232371374,4.403700112387185,0.9895293857098153,83.41012528720078,35.99100239546406,2.273701142355453,7,-1.6149978637695312,-2.5249996185302734,-4.85999870300293,-1.7849998474121094,3.7000045776367188,4,0.052887430332427154,-1.261779602792946,69.97000122070311,1.1228065478979248,68.75,2.0185224430976083,67.76000213623047,0.052887430332427154
8178,2024-07-15,70.80999755859375,71.25,70.20999908447266,70.4000015258789,7569300.0,0.012149778233912834,-1.63291065892783,-1.4137749598800347,50.473898733467784,58.17403110029951,-2.5538924208358793,-2.917900941312581,-4.541900333903968,-1.3835607921156452,16.930126354304402,1.2900009155273438,1.6000141837018447,2.617497634887698,-1.6435621318248934,6.878557401600283,0.4869677515314095,4.748027518243987,-4.799995422363281,91.03865349833119,46.34115059237915,2.1305298833562922,7,-2.1799964904785156,-3.374998092651367,-5.774997711181641,-2.839996337890625,2.850006103515625,0,,-2.9487841618250483,69.95999908447266,-1.261779602792946,69.97000122070311,1.1228065478979248,68.75,
8179,2024-07-16,71.63999938964844,72.05000305175781,70.33000183105469,70.33000183105469,5129700.0,0.01172153452438529,-1.6259609560639239,3.1951469137870077,62.453966250966545,58.23217472741275,-3.2559946166363147,-3.40420546819135,-5.279237947179951,-2.2609438611384576,18.041498310974756,1.720001220703125,1.4003407070387084,3.1184993743896428,-1.1402836093922133,7.377282358171499,0.9891078824987147,5.247890866280571,-5.525197296142579,90.68173818354586,47.5070217868594,2.1293914918909254,7,-2.609996795654297,-4.204999923706055,-6.904998779296875,-3.6699981689453125,2.0200042724609375,1,,-1.63291065892783,70.80999755859375,-2.9487841618250483,69.95999908447266,-1.261779602792946,69.97000122070311,
8180,2024-07-17,73.30000305175781,73.9800033569336,72.01000213623047,72.01000213623047,7220100.0,0.023171463934284153,-2.054263290809839,0.9847353585239715,70.97792532025775,59.78033740895966,-4.635287714867161,-4.588259611064927,-6.8076465135021635,-3.9524507713619528,19.451704492454187,2.3400039672851562,1.3257192010678125,4.327002716064456,0.051402076252159645,8.602603355876752,2.189202396158308,6.464803035970604,-6.947792919921881,88.3561670679499,45.45150139454043,2.1378003199061473,7,-3.3050003051757812,-4.965002059936523,-8.785001754760742,-5.3300018310546875,0.3600006103515625,2,,-1.6259609560639239,71.63999938964844,-1.63291065892783,70.80999755859375,-2.9487841618250483,69.95999908447266,
8181,2024-07-18,73.51000213623047,74.91999816894531,72.5,72.5999984741211,8120100.0,0.002864925999039425,-3.3603546635507593,0.7054286947830356,75.32464101024931,61.45691437325674,-4.202380570542573,-4.197527461146251,-6.905397977576939,-4.205346569449347,20.069895356482377,2.4199981689453125,1.2955860904138348,4.019001770019528,0.2313708338864302,7.806632706152627,2.1251863019529793,5.9128172380860775,-6.700124410888677,71.85633575464075,23.579894057804083,1.893815468066549,7,-2.8800048828125,-4.70500373840332,-9.062501907348633,-5.540000915527344,0.15000152587890625,3,,-2.054263290809839,73.30000305175781,-1.6259609560639239,71.63999938964844,-1.63291065892783,70.80999755859375,
8182,2024-07-19,72.55999755859375,73.73999786376953,71.95999908447266,73.51000213623047,5571800.0,-0.01292347367744795,1.5248280675933792,-1.0439568731345785,69.80938023706946,62.71370029376631,-2.6062243485450125,-3.085152169921898,-5.849291520244293,-3.2946180449209947,20.3178811968924,1.779998779296875,1.2644767473911998,2.865497207641596,-1.1274622909031535,6.858456706186345,0.8690174583692141,4.861976956913978,-5.101310197763681,49.893820189228464,-2.640535016450002,1.9964797492723763,7,-1.9300003051757812,-3.7549991607666016,-8.112497329711914,-4.589996337890625,1.100006103515625,4,,-3.3603546635507593,73.51000213623047,-2.054263290809839,73.30000305175781,-1.6259609560639239,71.63999938964844,
8183,2024-07-22,72.41000366210938,73.31999969482422,72.0199966430664,72.88999938964844,6420800.0,-0.002067170638522353,-1.0634809145514434,0.5052562259574844,68.68186293116615,63.411430907525855,-1.8934580474134037,-2.9493313771941274,-5.57534258842378,-3.1862888425219325,19.545375232794264,1.3000030517578125,1.4666483973736746,2.6285030364990263,-1.526485789377972,6.7834918623760245,0.5510086235605343,4.705997449437518,-4.3544114366300875,45.315980186828895,-11.234331619373286,2.0774944129384987,7,-1.1250038146972656,-3.6050052642822266,-7.962503433227539,-4.765003204345703,1.25,0,,1.5248280675933792,72.55999755859375,-3.3603546635507593,73.51000213623047,-2.054263290809839,73.30000305175781,
8184,2024-07-23,71.16999816894531,72.29000091552734,70.77999877929688,71.94999694824219,4502400.0,-0.017124781528121025,1.0684865650115485,1.6250119210350638,62.48869179844957,62.56727852626548,-0.13284651114945234,-1.7651738245167365,-4.21227457266896,-1.9904721203783424,18.440905291502716,1.6300048828125,1.6102468737148854,1.3664978027343722,-2.814216462727231,5.547212068195975,-0.7238593299964293,3.4568549354651736,-2.5652534679887395,9.42027650109281,-48.288444336214425,2.090357132730804,7,0.3600006103515625,-2.364999771118164,-6.444997787475586,-3.7099990844726562,2.4900054931640625,1,,-1.0634809145514434,72.41000366210938,1.5248280675933792,72.55999755859375,-3.3603546635507593,73.51000213623047,
8185,2024-07-24,73.5,73.5999984741211,71.41999816894531,71.66000366210938,6600000.0,0.032738539988769855,1.1372622351207617,-2.3589733557650927,79.7588036915443,65.0365181403121,-1.9201247364415508,-3.9935558702543688,-6.434090016229192,-4.341982223734519,18.148037878742098,2.4300003051757812,1.818805584335081,3.501999664306638,-0.9910904346956215,7.995089763308897,1.255454614805501,5.7485447138077745,-4.390035021604334,65.7005222634611,0.6989920067584734,2.2465450495011314,7,-1.0849990844726562,-4.695001602172852,-8.807498931884766,-6.380001068115234,0.160003662109375,2,,1.0684865650115485,71.16999816894531,-1.0634809145514434,72.41000366210938,1.5248280675933792,72.55999755859375,
8186,2024-07-25,76.51000213623047,77.33999633789062,74.37999725341797,74.75,11733400.0,0.0409524100167411,-1.3679920410399138,0.9565248038744133,83.8153982283216,69.3093964668325,-4.363764245658814,-6.784330849794642,-9.349634682577587,-7.359561059526442,18.62851356008545,3.839996337890625,2.0631550690106195,6.152001571655276,0.8162602210565666,11.487742922253986,3.4841308963559214,8.819872246954631,-6.935234502590831,87.34764465616539,15.612334162637552,2.6678706752993544,7,-2.735004425048828,-6.495004653930664,-11.817501068115234,-9.78000259399414,-2.8499984741210938,3,,1.1372622351207617,73.5,1.0684865650115485,71.16999816894531,-1.0634809145514434,72.41000366210938,
8187,2024-07-26,77.01000213623047,78.29000091552734,75.73999786376953,76.02999877929688,7453600.0,0.006535093269370407,-2.269223809500521,0.5568194133176122,83.40392493242125,72.9682882667162,-4.200255175074517,-6.998922694616425,-9.750965851599744,-7.863349213689304,19.456312897588358,2.5500030517578125,2.156364686741796,6.243001556396479,0.1940456762056897,12.291957436587268,3.218523616301084,9.267479496491873,-6.658711632165733,82.9560796910858,6.750341447584859,3.024477940095392,7,-2.700000762939453,-5.435001373291016,-12.322501182556152,-10.970001220703125,-3.3499984741210938,4,,-1.3679920410399138,76.51000213623047,1.1372622351207617,73.5,1.0684865650115485,71.16999816894531,
8188,2024-07-29,77.7300033569336,77.9800033569336,76.80999755859375,77.12000274658203,4571100.0,0.009349450730171904,1.1081173963846311,0.6224474702415708,83.9808864859468,75.36016829282512,-4.286160524137756,-7.378967438878988,-10.341265176856197,-8.594805930615848,20.621131347636446,1.1700057983398438,2.470014662417256,6.507002639770505,-0.1968675023742179,13.210872781915228,3.1550675686981435,9.858937710842866,-6.426067603493351,92.54331026229465,14.978598971030124,3.3519350710723623,7,-3.1950035095214844,-5.5800018310546875,-11.80500316619873,-11.72000503540039,-4.069999694824219,0,,-2.269223809500521,77.01000213623047,-1.3679920410399138,76.51000213623047,1.1372622351207617,73.5,
8189,2024-07-30,78.05000305175781,78.44999694824219,76.62000274658203,77.41999816894531,6120800.0,0.004116810510798485,1.5594455589227025,1.0327938564674688,83.21426041274987,76.7197610808798,-4.024499626572521,-7.33385775189538,-10.552572563450042,-8.918768454223567,21.44019298063055,1.8299942016601562,2.975364699179721,6.356502151489252,-0.8834827607599749,13.59648706373848,2.7365096953646315,9.976494607613873,-5.907739478867114,94.31018540625719,18.306363070121037,3.6199924561246153,7,-3.4350051879882812,-5.820003509521484,-10.770003318786621,-10.925003051757812,-4.3899993896484375,1,,1.1081173963846311,77.7300033569336,-2.269223809500521,77.01000213623047,-1.3679920410399138,76.51000213623047,
8190,2024-07-31,76.05999755859375,77.97000122070312,75.87000274658203,77.88999938964844,7052000.0,-0.025496546000701836,1.110545404356794,-2.9047422980042628,70.61607408509379,76.19658697808475,-1.7900609541372035,-4.9967463661744205,-8.470244510535025,-6.96078407163813,22.708997570291288,2.1800003051757812,3.3674350381178044,3.983496856689456,-3.3329293667237607,11.299923080102673,0.32528374498285473,7.641709968396057,-3.0346513131538444,41.277651870888896,-31.31453598052436,3.6582131117066052,7,-1.4449996948242188,-3.829998016357422,-8.779997825622559,-8.93499755859375,-2.399993896484375,2,,1.5594455589227025,78.05000305175781,1.1081173963846311,77.7300033569336,-2.269223809500521,77.01000213623047,
8191,2024-08-01,76.48999786376953,77.20999908447266,75.80999755859375,76.11000061035156,5662500.0,0.005653435695215814,-1.8571361842258916,-0.20764856459130668,71.49437514879563,76.38380863494322,-1.9588936146712257,-4.898166516401048,-8.806824959294573,-7.4439421637504495,24.618638850309495,1.4000015258789062,3.624040797404575,3.918497085571289,-3.1710751796556735,11.008069350798252,0.37371095295780776,7.46328321818477,-2.705200519937307,27.675286102391578,-41.74956158073539,3.5447861326134804,8,-1.875,-4.259998321533203,-9.20999813079834,-9.364997863769531,-2.8299942016601562,3,,1.110545404356794,76.05999755859375,1.5594455589227025,78.05000305175781,1.1081173963846311,77.7300033569336,
8192,2024-08-02,76.7699966430664,78.20999908447266,75.54000091552734,77.79000091552734,6458100.0,0.003660593373208787,1.8709648309638465,-2.6842411709197505,70.38300870177818,76.57282483167788,-1.7644527666837178,-4.621209408495275,-8.96855900528297,-7.7792036001103355,27.04781161998734,2.6699981689453125,3.6658283581425763,3.6944961547851562,-3.0598349544054884,10.4488272639758,0.31733060018983394,7.0716617093804786,-2.3320713546167866,42.26795204224226,-23.414009984938048,3.37716555459532,8,-2.154998779296875,-4.539997100830078,-9.489996910095215,-9.644996643066406,-3.1099929809570312,4,,-1.8571361842258916,76.48999786376953,1.110545404356794,76.05999755859375,1.5594455589227025,78.05000305175781,
8193,2024-08-05,74.83000183105469,77.18000030517578,74.29000091552734,76.87999725341797,7349100.0,-0.025270221399533277,1.1811303589268183,2.0097910153036036,60.13986081821198,76.31184361165148,0.6201324629787592,-2.2217619150916903,-6.94684541519473,-5.902481376177889,28.690881893897043,2.8899993896484375,3.613242833678356,1.3905014038085994,-4.877158789331446,7.658161596948645,-1.7433286927614233,4.524331500378622,3.6199951171875,12.980803618097086,-47.49245586497126,3.133830096570019,8,0.1049957275390625,-2.6000022888183594,-7.550002098083496,-7.7050018310546875,-1.1699981689453125,0,,1.8709648309638465,76.7699966430664,-1.8571361842258916,76.48999786376953,1.110545404356794,76.05999755859375,
8194,2024-08-06,74.19000244140625,75.51000213623047,74.1500015258789,74.5,5311100.0,-0.008552711131738056,-5.974373019288705,0.1512186589355296,53.02514950183343,73.3414375905725,1.93729767096859,-1.1334566822394265,-6.178331263311492,-5.3438502532955,30.78098068546453,1.3600006103515625,3.6733187691982607,0.42900199890137003,-5.243391678487242,6.101395676289982,-2.407194839792936,3.265198837595676,4.176794586181643,0.9852448172702536,-53.64932260096459,2.836196838694304,8,2.109996795654297,-1.9600028991699219,-6.910002708435059,-7.06500244140625,-0.529998779296875,1,,1.1811303589268183,74.83000183105469,1.8709648309638465,76.7699966430664,-1.8571361842258916,76.48999786376953,
8195,2024-08-07,74.0,75.31999969482422,73.94999694824219,74.51000213623047,4214700.0,-0.002561024870653017,-3.491751610280783,1.645181138019295,51.667792810923586,69.76948143308384,2.4648937299251372,-0.5586111097754127,-5.843575696169438,-5.209523779407505,32.503432155795124,1.3700027465820312,3.7699988838224385,-0.023500442504882812,-5.1821438382716565,5.135142953261891,-2.6028221403882696,2.555821255378504,4.1981252075195385,1.1737799690884312,-49.16392861565252,2.5793216978833855,8,2.1999969482421875,-1.7700004577636719,-6.720000267028809,-6.875,-0.339996337890625,2,,-5.974373019288705,74.19000244140625,1.1811303589268183,74.83000183105469,1.8709648309638465,76.7699966430664,
8196,2024-08-08,75.58999633789062,75.75,73.7699966430664,74.05000305175781,7786300.0,0.02148643699852193,1.1290351690361535,-3.0195820306072076,59.882578008434635,67.15599844152976,0.8165381704629908,-1.7981771614117292,-7.21126447926045,-6.8382127033617905,33.73364921079857,1.9800033569335938,4.0920791579116695,1.2854961395263729,-3.545302948682078,6.116295227734824,-1.1299034045778455,3.7008956836305913,2.3532411740722665,40.99096157811534,-9.014471972852853,2.4153995441042224,8,0.5200004577636719,-3.359996795654297,-7.767496109008789,-8.464996337890625,-1.92999267578125,3,,-3.491751610280783,74.0,-5.974373019288705,74.19000244140625,1.1811303589268183,74.83000183105469,
8197,2024-08-09,73.66000366210938,76.25,72.80999755859375,74.94000244140625,9545100.0,-0.02553238218393472,-1.3087179592212925,-0.8311716621253405,53.65283446934464,63.78621488412953,2.4824124218411896,0.446094742109409,-5.062622790980669,-4.951662362853185,34.644338183146914,3.44000244140625,3.9626481488482455,-0.8294967651367244,-5.223395126762881,3.5644015964894322,-3.0264459459498028,1.367452415676354,3.9493745803417966,19.450928358808277,-29.861010580361096,2.19694918081308,8,1.9699935913085938,-1.4300041198730469,-5.407503128051758,-6.535003662109375,0.0,4,,1.1290351690361535,75.58999633789062,-3.491751610280783,74.0,-5.974373019288705,74.19000244140625,